KissMeData/023900/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,190600,349117910,9860,9860,9860,9860,871
20241113,190500,349117910,9860,9860,9860,9860,0
20241113,190400,349117910,9860,9860,9860,9860,0
20241113,190300,349117910,9860,9860,9860,9860,0
20241113,190200,349117910,9860,9860,9860,9860,0
20241113,190100,349117910,9860,9860,9860,9860,0
20241113,190000,349117910,9860,9860,9860,9860,0
20241113,185900,349117910,9860,9860,9860,9860,0
20241113,185800,349117910,9860,9860,9860,9860,0
20241113,185700,349117910,9860,9860,9860,9860,0
20241113,185600,349117910,9860,9860,9860,9860,0
20241113,185500,349117910,9860,9860,9860,9860,0
20241113,185400,349117910,9860,9860,9860,9860,0
20241113,185300,349117910,9860,9860,9860,9860,0
20241113,185200,349117910,9860,9860,9860,9860,0
20241113,185100,349117910,9860,9860,9860,9860,0
20241113,185000,349117910,9860,9860,9860,9860,0
20241113,184900,349117910,9860,9860,9860,9860,0
20241113,184800,349117910,9860,9860,9860,9860,0
20241113,184700,349117910,9860,9860,9860,9860,0
20241113,184600,349117910,9860,9860,9860,9860,0
20241113,184500,349117910,9860,9860,9860,9860,0
20241113,184400,349117910,9860,9860,9860,9860,0
20241113,184300,349117910,9860,9860,9860,9860,0
20241113,184200,349117910,9860,9860,9860,9860,0
20241113,184100,349117910,9860,9860,9860,9860,0
20241113,184000,349117910,9860,9860,9860,9860,0
20241113,183900,349117910,9860,9860,9860,9860,0
20241113,183800,349117910,9860,9860,9860,9860,0
20241113,183700,349117910,9860,9860,9860,9860,0
20241113,183600,349117910,9860,9860,9860,9860,871
20241113,183500,349117910,9860,9860,9860,9860,0
20241113,183400,349117910,9860,9860,9860,9860,0
20241113,183300,349117910,9860,9860,9860,9860,0
20241113,183200,349117910,9860,9860,9860,9860,0
20241113,183100,349117910,9860,9860,9860,9860,0
20241113,183000,349117910,9860,9860,9860,9860,0
20241113,182900,349117910,9860,9860,9860,9860,0
20241113,182800,349117910,9860,9860,9860,9860,0
20241113,182700,349117910,9860,9860,9860,9860,0
20241113,182600,349117910,9860,9860,9860,9860,0
20241113,182500,349117910,9860,9860,9860,9860,0
20241113,182400,349117910,9860,9860,9860,9860,0
20241113,182300,349117910,9860,9860,9860,9860,0
20241113,182200,349117910,9860,9860,9860,9860,0
20241113,182100,349117910,9860,9860,9860,9860,0
20241113,182000,349117910,9860,9860,9860,9860,0
20241113,181900,349117910,9860,9860,9860,9860,0
20241113,181800,349117910,9860,9860,9860,9860,0
20241113,181700,349117910,9860,9860,9860,9860,0
20241113,181600,349117910,9860,9860,9860,9860,0
20241113,181500,349117910,9860,9860,9860,9860,0
20241113,181400,349117910,9860,9860,9860,9860,0
20241113,181300,349117910,9860,9860,9860,9860,0
20241113,181200,349117910,9860,9860,9860,9860,0
20241113,181100,349117910,9860,9860,9860,9860,0
20241113,181000,349117910,9860,9860,9860,9860,0
20241113,180900,349117910,9860,9860,9860,9860,0
20241113,180800,349117910,9860,9860,9860,9860,0
20241113,180700,349117910,9860,9860,9860,9860,0
20241113,180600,349117910,9860,9860,9860,9860,871
20241113,180500,349117910,9860,9860,9860,9860,0
20241113,180400,349117910,9860,9860,9860,9860,0
20241113,180300,349117910,9860,9860,9860,9860,0
20241113,180200,349117910,9860,9860,9860,9860,0
20241113,180100,349117910,9860,9860,9860,9860,0
20241113,180000,349117910,9860,9860,9860,9860,0
20241113,175900,349117910,9860,9860,9860,9860,0
20241113,175800,349117910,9860,9860,9860,9860,0
20241113,175700,349117910,9860,9860,9860,9860,0
20241113,175600,349117910,9860,9860,9860,9860,0
20241113,175500,349117910,9860,9860,9860,9860,0
20241113,175400,349117910,9860,9860,9860,9860,0
20241113,175300,349117910,9860,9860,9860,9860,0
20241113,175200,349117910,9860,9860,9860,9860,0
20241113,175100,349117910,9860,9860,9860,9860,0
20241113,175000,349117910,9860,9860,9860,9860,0
20241113,174900,349117910,9860,9860,9860,9860,0
20241113,174800,349117910,9860,9860,9860,9860,0
20241113,174700,349117910,9860,9860,9860,9860,0
20241113,174600,349117910,9860,9860,9860,9860,0
20241113,174500,349117910,9860,9860,9860,9860,0
20241113,174400,349117910,9860,9860,9860,9860,0
20241113,174300,349117910,9860,9860,9860,9860,0
20241113,174200,349117910,9860,9860,9860,9860,0
20241113,174100,349117910,9860,9860,9860,9860,0
20241113,174000,349117910,9860,9860,9860,9860,0
20241113,173900,349117910,9860,9860,9860,9860,0
20241113,173800,349117910,9860,9860,9860,9860,0
20241113,173700,349117910,9860,9860,9860,9860,0
20241113,173600,349117910,9860,9860,9860,9860,871
20241113,173500,349117910,9860,9860,9860,9860,0
20241113,173400,349117910,9860,9860,9860,9860,0
20241113,173300,349117910,9860,9860,9860,9860,0
20241113,173200,349117910,9860,9860,9860,9860,0
20241113,173100,349117910,9860,9860,9860,9860,0
20241113,173000,349117910,9860,9860,9860,9860,0
20241113,172900,349117910,9860,9860,9860,9860,0
20241113,172800,349117910,9860,9860,9860,9860,0
20241113,172700,349117910,9860,9860,9860,9860,0
20241113,172600,349117910,9860,9860,9860,9860,0
20241113,172500,349117910,9860,9860,9860,9860,0
20241113,172400,349117910,9860,9860,9860,9860,0
20241113,172300,349117910,9860,9860,9860,9860,0
20241113,172200,349117910,9860,9860,9860,9860,0
20241113,172100,349117910,9860,9860,9860,9860,0
20241113,172000,349117910,9860,9860,9860,9860,0
20241113,171900,349117910,9860,9860,9860,9860,0
20241113,171800,349117910,9860,9860,9860,9860,0
20241113,171700,349117910,9860,9860,9860,9860,0
20241113,171600,349117910,9860,9860,9860,9860,0
20241113,171500,349117910,9860,9860,9860,9860,0
20241113,171400,349117910,9860,9860,9860,9860,0
20241113,171300,349117910,9860,9860,9860,9860,0
20241113,171200,349117910,9860,9860,9860,9860,0
20241113,171100,349117910,9860,9860,9860,9860,0
20241113,171000,349117910,9860,9860,9860,9860,0
20241113,170900,349117910,9860,9860,9860,9860,0
20241113,170800,349117910,9860,9860,9860,9860,0
20241113,170700,349117910,9860,9860,9860,9860,0
20241113,170600,349117910,9860,9860,9860,9860,871
20241113,170500,349117910,9860,9860,9860,9860,0
20241113,170400,349117910,9860,9860,9860,9860,0
20241113,170300,349117910,9860,9860,9860,9860,0
20241113,170200,349117910,9860,9860,9860,9860,0
20241113,170100,349117910,9860,9860,9860,9860,0
20241113,170000,349117910,9860,9860,9860,9860,0
20241113,165900,349117910,9860,9860,9860,9860,0
20241113,165800,349117910,9860,9860,9860,9860,0
20241113,165700,349117910,9860,9860,9860,9860,0
20241113,165600,349117910,9860,9860,9860,9860,0
20241113,165500,349117910,9860,9860,9860,9860,0
20241113,165400,349117910,9860,9860,9860,9860,0
20241113,165300,349117910,9860,9860,9860,9860,0
20241113,165200,349117910,9860,9860,9860,9860,0
20241113,165100,349117910,9860,9860,9860,9860,0
20241113,165000,349117910,9860,9860,9860,9860,0
20241113,164900,349117910,9860,9860,9860,9860,0
20241113,164800,349117910,9860,9860,9860,9860,0
20241113,164700,349117910,9860,9860,9860,9860,0
20241113,164600,349117910,9860,9860,9860,9860,0
20241113,164500,349117910,9860,9860,9860,9860,0
20241113,164400,349117910,9860,9860,9860,9860,0
20241113,164300,349117910,9860,9860,9860,9860,0
20241113,164200,349117910,9860,9860,9860,9860,0
20241113,164100,349117910,9860,9860,9860,9860,0
20241113,164000,349117910,9860,9860,9860,9860,0
20241113,163900,349117910,9860,9860,9860,9860,0
20241113,163800,349117910,9860,9860,9860,9860,0
20241113,163700,349117910,9860,9860,9860,9860,0
20241113,163600,349117910,9860,9860,9860,9860,871
20241113,163500,349117910,9860,9860,9860,9860,0
20241113,163400,349117910,9860,9860,9860,9860,0
20241113,163300,349117910,9860,9860,9860,9860,0
20241113,163200,349117910,9860,9860,9860,9860,0
20241113,163100,349117910,9860,9860,9860,9860,0
20241113,163000,349117910,9860,9860,9860,9860,0
20241113,162900,349117910,9860,9860,9860,9860,0
20241113,162800,349117910,9860,9860,9860,9860,0
20241113,162700,349117910,9860,9860,9860,9860,0
20241113,162600,349117910,9860,9860,9860,9860,0
20241113,162500,349117910,9860,9860,9860,9860,0
20241113,162400,349117910,9860,9860,9860,9860,0
20241113,162300,349117910,9860,9860,9860,9860,0
20241113,162200,349117910,9860,9860,9860,9860,0
20241113,162100,349117910,9860,9860,9860,9860,0
20241113,162000,349117910,9860,9860,9860,9860,0
20241113,161900,349117910,9860,9860,9860,9860,0
20241113,161800,349117910,9860,9860,9860,9860,0
20241113,161700,349117910,9860,9860,9860,9860,0
20241113,161600,349117910,9860,9860,9860,9860,0
20241113,161500,349117910,9860,9860,9860,9860,0
20241113,161400,349117910,9860,9860,9860,9860,0
20241113,161300,349117910,9860,9860,9860,9860,0
20241113,161200,349117910,9860,9860,9860,9860,0
20241113,161100,349117910,9860,9860,9860,9860,0
20241113,161000,349117910,9860,9860,9860,9860,0
20241113,160900,349117910,9860,9860,9860,9860,0
20241113,160800,349117910,9860,9860,9860,9860,0
20241113,160700,349117910,9860,9860,9860,9860,0
20241113,160600,349117910,9860,9860,9860,9860,871
20241113,160500,349117910,9860,9860,9860,9860,0
20241113,160400,349117910,9860,9860,9860,9860,0
20241113,160300,349117910,9860,9860,9860,9860,0
20241113,160200,349117910,9860,9860,9860,9860,0
20241113,160100,349117910,9860,9860,9860,9860,0
20241113,160000,349117910,9860,9860,9860,9860,0
20241113,155900,349117910,9860,9860,9860,9860,0
20241113,155800,349117910,9860,9860,9860,9860,0
20241113,155700,349117910,9860,9860,9860,9860,0
20241113,155600,349117910,9860,9860,9860,9860,0
20241113,155500,349117910,9860,9860,9860,9860,0
20241113,155400,349117910,9860,9860,9860,9860,0
20241113,155300,349117910,9860,9860,9860,9860,0
20241113,155200,349117910,9860,9860,9860,9860,0
20241113,155100,349117910,9860,9860,9860,9860,0
20241113,155000,349117910,9860,9860,9860,9860,0
20241113,154900,349117910,9860,9860,9860,9860,0
20241113,154800,349117910,9860,9860,9860,9860,0
20241113,154700,349117910,9860,9860,9860,9860,0
20241113,154600,349117910,9860,9860,9860,9860,0
20241113,154500,349117910,9860,9860,9860,9860,0
20241113,154400,349117910,9860,9860,9860,9860,0
20241113,154300,349117910,9860,9860,9860,9860,0
20241113,154200,349117910,9860,9860,9860,9860,0
20241113,154100,349117910,9860,9860,9860,9860,0
20241113,154000,349117910,9860,9860,9860,9860,0
20241113,153900,349117910,9860,9860,9860,9860,0
20241113,153800,349117910,9860,9860,9860,9860,0
20241113,153700,349117910,9860,9860,9860,9860,0
20241113,153600,349117910,9860,9860,9860,9860,871
20241113,153500,349117910,9860,9860,9860,9860,0
20241113,153400,349117910,9860,9860,9860,9860,0
20241113,153300,349117910,9860,9860,9860,9860,0
20241113,153200,349117910,9860,9860,9860,9860,0
20241113,153100,349117910,9860,9860,9860,9860,0
20241113,153000,349117910,9860,9860,9860,9860,871
20241113,152900,340529850,9860,9860,9860,9860,0
20241113,152800,340529850,9860,9860,9860,9860,0
20241113,152700,340529850,9860,9860,9860,9860,0
20241113,152600,340529850,9860,9860,9860,9860,0
20241113,152500,340529850,9860,9860,9860,9860,0
20241113,152400,340529850,9860,9860,9860,9860,0
20241113,152300,340529850,9860,9860,9860,9860,0
20241113,152200,340529850,9860,9860,9860,9860,0
20241113,152100,340529850,9860,9860,9860,9860,0
20241113,152000,340529850,9860,9860,9860,9860,0
20241113,151900,340529850,9860,9870,9870,9860,758
20241113,151800,333052030,9870,9880,9880,9870,205
20241113,151700,331028630,9870,9870,9870,9870,17
20241113,151600,330860840,9860,9860,9860,9860,1717
20241113,151500,313931220,9860,9860,9860,9860,0
20241113,151400,313931220,9860,9860,9860,9860,714
20241113,151300,306891180,9870,9870,9870,9870,518
20241113,151200,301778520,9880,9880,9880,9880,1
20241113,151100,301768640,9870,9870,9870,9870,122
20241113,151000,300564500,9870,9870,9870,9870,1
20241113,150900,300554630,9880,9880,9880,9880,0
20241113,150800,300554630,9880,9880,9880,9880,0
20241113,150700,300554630,9880,9880,9880,9880,0
20241113,150600,300554630,9880,9870,9880,9870,105
20241113,150500,299518130,9870,9870,9870,9870,0
20241113,150400,299518130,9870,9870,9870,9870,0
20241113,150300,299518130,9870,9870,9870,9870,0
20241113,150200,299518130,9870,9870,9870,9870,11
20241113,150100,299409560,9870,9870,9870,9870,45
20241113,150000,298965410,9870,9870,9870,9870,0
20241113,145900,298965410,9870,9870,9870,9870,0
20241113,145800,298965410,9870,9870,9870,9870,0
20241113,145700,298965410,9870,9870,9870,9870,0
20241113,145600,298965410,9870,9870,9870,9870,0
20241113,145500,298965410,9870,9870,9870,9870,924
20241113,145400,289845530,9880,9880,9880,9880,0
20241113,145300,289845530,9880,9880,9880,9880,402
20241113,145200,285873770,9880,9880,9880,9880,0
20241113,145100,285873770,9880,9890,9890,9880,217
20241113,145000,283728640,9900,9900,9900,9900,0
20241113,144900,283728640,9900,9900,9900,9900,0
20241113,144800,283728640,9900,9890,9900,9890,98
20241113,144700,282759390,9890,9890,9890,9890,0
20241113,144600,282759390,9890,9890,9890,9890,0
20241113,144500,282759390,9890,9890,9890,9890,0
20241113,144400,282759390,9890,9890,9890,9890,0
20241113,144300,282759390,9890,9890,9890,9890,100
20241113,144200,281770390,9880,9880,9880,9880,0
20241113,144100,281770390,9880,9880,9880,9880,0
20241113,144000,281770390,9880,9880,9880,9880,0
20241113,143900,281770390,9880,9880,9880,9880,0
20241113,143800,281770390,9880,9880,9880,9880,9
20241113,143700,281681470,9880,9880,9880,9880,16
20241113,143600,281523390,9880,9880,9880,9880,0
20241113,143500,281523390,9880,9880,9880,9880,0
20241113,143400,281523390,9880,9880,9880,9880,0
20241113,143300,281523390,9880,9880,9880,9880,0
20241113,143200,281523390,9880,9880,9880,9880,0
20241113,143100,281523390,9880,9880,9880,9880,0
20241113,143000,281523390,9880,9880,9880,9880,0
20241113,142900,281523390,9880,9880,9880,9880,0
20241113,142800,281523390,9880,9880,9880,9880,20
20241113,142700,281325790,9900,9880,9900,9880,499
20241113,142600,276387870,9880,9880,9880,9880,0
20241113,142500,276387870,9880,9880,9880,9880,0
20241113,142400,276387870,9880,9880,9880,9880,0
20241113,142300,276387870,9880,9880,9880,9880,0
20241113,142200,276387870,9880,9880,9880,9880,0
20241113,142100,276387870,9880,9880,9880,9880,0
20241113,142000,276387870,9880,9880,9880,9880,0
20241113,141900,276387870,9880,9880,9880,9880,0
20241113,141800,276387870,9880,9880,9880,9880,0
20241113,141700,276387870,9880,9880,9880,9880,4
20241113,141600,276348350,9880,9880,9880,9880,3342
20241113,141500,243329390,9880,9880,9880,9880,0
20241113,141400,243329390,9880,9880,9880,9880,83
20241113,141300,242509350,9890,9890,9890,9890,1
20241113,141200,242499460,9890,9890,9890,9890,324
20241113,141100,239295100,9900,9900,9900,9900,0
20241113,141000,239295100,9900,9900,9900,9900,0
20241113,140900,239295100,9900,9900,9900,9900,0
20241113,140800,239295100,9900,9900,9900,9900,0
20241113,140700,239295100,9900,9900,9900,9900,0
20241113,140600,239295100,9900,9900,9900,9900,0
20241113,140500,239295100,9900,9900,9900,9900,0
20241113,140400,239295100,9900,9900,9900,9900,0
20241113,140300,239295100,9900,9900,9900,9900,0
20241113,140200,239295100,9900,9900,9900,9900,0
20241113,140100,239295100,9900,9900,9900,9900,0
20241113,140000,239295100,9900,9900,9900,9900,0
20241113,135900,239295100,9900,9900,9900,9900,5
20241113,135800,239245600,9890,9890,9890,9890,0
20241113,135700,239245600,9890,9890,9890,9890,0
20241113,135600,239245600,9890,9890,9890,9890,0
20241113,135500,239245600,9890,9890,9890,9890,0
20241113,135400,239245600,9890,9890,9890,9890,0
20241113,135300,239245600,9890,9890,9890,9890,1
20241113,135200,239235710,9890,9890,9890,9890,0
20241113,135100,239235710,9890,9890,9890,9890,0
20241113,135000,239235710,9890,9890,9890,9890,0
20241113,134900,239235710,9890,9890,9890,9890,0
20241113,134800,239235710,9890,9890,9890,9890,70
20241113,134700,238543410,9890,9890,9890,9890,0
20241113,134600,238543410,9890,9890,9890,9890,0
20241113,134500,238543410,9890,9890,9890,9890,0
20241113,134400,238543410,9890,9890,9890,9890,0
20241113,134300,238543410,9890,9890,9890,9890,0
20241113,134200,238543410,9890,9890,9890,9890,0
20241113,134100,238543410,9890,9890,9890,9890,0
20241113,134000,238543410,9890,9890,9890,9890,0
20241113,133900,238543410,9890,9890,9890,9890,0
20241113,133800,238543410,9890,9890,9890,9890,14
20241113,133700,238404950,9890,9890,9890,9890,2
20241113,133600,238385170,9890,9890,9890,9890,0
20241113,133500,238385170,9890,9890,9890,9890,0
20241113,133400,238385170,9890,9890,9890,9890,0
20241113,133300,238385170,9890,9890,9890,9890,0
20241113,133200,238385170,9890,9890,9890,9890,68
20241113,133100,237712650,9880,9880,9880,9880,465
20241113,133000,233118450,9890,9890,9890,9890,0
20241113,132900,233118450,9890,9890,9890,9890,350
20241113,132800,229656950,9890,9890,9890,9890,0
20241113,132700,229656950,9890,9890,9890,9890,0
20241113,132600,229656950,9890,9890,9890,9890,0
20241113,132500,229656950,9890,9890,9890,9890,1
20241113,132400,229647060,9890,9880,9890,9880,20
20241113,132300,229449360,9880,9880,9880,9880,100
20241113,132200,228461360,9890,9890,9890,9890,100
20241113,132100,227472360,9890,9890,9890,9890,0
20241113,132000,227472360,9890,9890,9890,9890,0
20241113,131900,227472360,9890,9890,9890,9890,50
20241113,131800,226977860,9890,9890,9890,9890,0
20241113,131700,226977860,9890,9890,9890,9890,0
20241113,131600,226977860,9890,9890,9890,9890,10
20241113,131500,226878960,9880,9880,9880,9880,0
20241113,131400,226878960,9880,9880,9880,9880,40
20241113,131300,226483760,9880,9880,9880,9880,80
20241113,131200,225693360,9880,9880,9880,9880,0
20241113,131100,225693360,9880,9880,9880,9880,0
20241113,131000,225693360,9880,9880,9880,9880,14
20241113,130900,225555040,9880,9880,9880,9880,0
20241113,130800,225555040,9880,9880,9880,9880,0
20241113,130700,225555040,9880,9880,9880,9880,300
20241113,130600,222591040,9880,9880,9880,9880,100
20241113,130500,221603040,9880,9880,9880,9880,1000
20241113,130400,211723040,9890,9890,9890,9890,0
20241113,130300,211723040,9890,9890,9890,9890,15
20241113,130200,211574690,9890,9890,9890,9890,0
20241113,130100,211574690,9890,9890,9890,9890,1
20241113,130000,211564800,9890,9890,9890,9890,1
20241113,125900,211554910,9890,9890,9890,9890,0
20241113,125800,211554910,9890,9890,9890,9890,0
20241113,125700,211554910,9890,9890,9890,9890,0
20241113,125600,211554910,9890,9890,9890,9890,50
20241113,125500,211060410,9890,9890,9890,9890,16
20241113,125400,210902170,9890,9890,9890,9890,16
20241113,125300,210743930,9880,9880,9880,9880,0
20241113,125200,210743930,9880,9880,9880,9880,0
20241113,125100,210743930,9880,9880,9880,9880,0
20241113,125000,210743930,9880,9880,9880,9880,0
20241113,124900,210743930,9880,9880,9880,9880,0
20241113,124800,210743930,9880,9880,9880,9880,0
20241113,124700,210743930,9880,9880,9880,9880,0
20241113,124600,210743930,9880,9880,9880,9880,0
20241113,124500,210743930,9880,9880,9880,9880,0
20241113,124400,210743930,9880,9880,9880,9880,0
20241113,124300,210743930,9880,9880,9880,9880,0
20241113,124200,210743930,9880,9880,9880,9880,2
20241113,124100,210724170,9890,9890,9890,9890,0
20241113,124000,210724170,9890,9890,9890,9890,0
20241113,123900,210724170,9890,9890,9890,9890,0
20241113,123800,210724170,9890,9890,9890,9890,0
20241113,123700,210724170,9890,9890,9890,9890,12
20241113,123600,210605490,9880,9880,9880,9880,14
20241113,123500,210467170,9900,9900,9900,9900,0
20241113,123400,210467170,9900,9900,9900,9900,2
20241113,123300,210447370,9900,9900,9900,9900,40
20241113,123200,210051370,9880,9880,9880,9880,0
20241113,123100,210051370,9880,9880,9880,9880,0
20241113,123000,210051370,9880,9880,9880,9880,0
20241113,122900,210051370,9880,9880,9880,9880,300
20241113,122800,207087370,9880,9880,9880,9880,0
20241113,122700,207087370,9880,9880,9880,9880,281
20241113,122600,204311090,9880,9890,9890,9880,391
20241113,122500,200444600,9890,9890,9890,9890,0
20241113,122400,200444600,9890,9890,9890,9890,0
20241113,122300,200444600,9890,9890,9890,9890,0
20241113,122200,200444600,9890,9900,9900,9890,7
20241113,122100,200375310,9890,9890,9890,9890,0
20241113,122000,200375310,9890,9890,9890,9890,0
20241113,121900,200375310,9890,9890,9890,9890,0
20241113,121800,200375310,9890,9890,9890,9890,0
20241113,121700,200375310,9890,9890,9890,9890,0
20241113,121600,200375310,9890,9890,9890,9890,0
20241113,121500,200375310,9890,9890,9890,9890,4
20241113,121400,200335750,9890,9890,9890,9890,0
20241113,121300,200335750,9890,9890,9890,9890,0
20241113,121200,200335750,9890,9890,9890,9890,0
20241113,121100,200335750,9890,9890,9890,9890,1
20241113,121000,200325860,9890,9890,9890,9890,0
20241113,120900,200325860,9890,9890,9890,9890,0
20241113,120800,200325860,9890,9890,9890,9890,0
20241113,120700,200325860,9890,9890,9890,9890,0
20241113,120600,200325860,9890,9890,9890,9890,0
20241113,120500,200325860,9890,9890,9890,9890,5
20241113,120400,200276410,9900,9900,9900,9900,0
20241113,120300,200276410,9900,9900,9900,9900,0
20241113,120200,200276410,9900,9900,9900,9900,0
20241113,120100,200276410,9900,9900,9900,9900,0
20241113,120000,200276410,9900,9900,9900,9900,0
20241113,115900,200276410,9900,9900,9900,9900,20
20241113,115800,200078410,9880,9880,9880,9880,0
20241113,115700,200078410,9880,9880,9880,9880,0
20241113,115600,200078410,9880,9880,9880,9880,0
20241113,115500,200078410,9880,9880,9880,9880,41
20241113,115400,199673330,9890,9890,9890,9890,12
20241113,115300,199554650,9880,9880,9880,9880,0
20241113,115200,199554650,9880,9880,9880,9880,0
20241113,115100,199554650,9880,9880,9880,9880,0
20241113,115000,199554650,9880,9880,9880,9880,0
20241113,114900,199554650,9880,9890,9890,9880,300
20241113,114800,196589630,9900,9900,9900,9900,500
20241113,114700,191639630,9910,9910,9910,9910,0
20241113,114600,191639630,9910,9910,9910,9910,0
20241113,114500,191639630,9910,9910,9910,9910,0
20241113,114400,191639630,9910,9910,9910,9910,0
20241113,114300,191639630,9910,9910,9910,9910,0
20241113,114200,191639630,9910,9910,9910,9910,0
20241113,114100,191639630,9910,9910,9910,9910,0
20241113,114000,191639630,9910,9910,9910,9910,0
20241113,113900,191639630,9910,9900,9910,9880,4510
20241113,113800,147037520,9910,9910,9910,9910,0
20241113,113700,147037520,9910,9910,9910,9910,0
20241113,113600,147037520,9910,9910,9910,9910,0
20241113,113500,147037520,9910,9910,9910,9910,0
20241113,113400,147037520,9910,9910,9910,9910,0
20241113,113300,147037520,9910,9910,9910,9910,0
20241113,113200,147037520,9910,9910,9910,9910,0
20241113,113100,147037520,9910,9910,9910,9910,0
20241113,113000,147037520,9910,9910,9910,9910,0
20241113,112900,147037520,9910,9910,9910,9910,0
20241113,112800,147037520,9910,9910,9910,9910,0
20241113,112700,147037520,9910,9910,9910,9910,0
20241113,112600,147037520,9910,9910,9910,9910,0
20241113,112500,147037520,9910,9910,9910,9910,0
20241113,112400,147037520,9910,9910,9910,9910,2
20241113,112300,147017700,9900,9910,9910,9900,24
20241113,112200,146780000,9900,9900,9900,9900,0
20241113,112100,146780000,9900,9900,9900,9900,14
20241113,112000,146641400,9910,9910,9910,9910,504
20241113,111900,141646760,9900,9900,9900,9900,0
20241113,111800,141646760,9900,9900,9900,9900,0
20241113,111700,141646760,9900,9900,9900,9900,61
20241113,111600,141042860,9910,9910,9910,9910,1
20241113,111500,141032950,9900,9900,9900,9900,0
20241113,111400,141032950,9900,9900,9900,9900,1
20241113,111300,141023050,9890,9890,9890,9890,0
20241113,111200,141023050,9890,9890,9890,9890,0
20241113,111100,141023050,9890,9890,9890,9890,0
20241113,111000,141023050,9890,9890,9890,9890,0
20241113,110900,141023050,9890,9890,9890,9890,0
20241113,110800,141023050,9890,9890,9890,9890,0
20241113,110700,141023050,9890,9890,9890,9890,0
20241113,110600,141023050,9890,9890,9890,9890,0
20241113,110500,141023050,9890,9890,9890,9890,0
20241113,110400,141023050,9890,9890,9890,9890,0
20241113,110300,141023050,9890,9890,9890,9890,0
20241113,110200,141023050,9890,9890,9890,9890,0
20241113,110100,141023050,9890,9890,9890,9890,0
20241113,110000,141023050,9890,9890,9890,9890,8
20241113,105900,140943930,9890,9890,9890,9890,0
20241113,105800,140943930,9890,9900,9900,9890,2000
20241113,105700,121162610,9910,9910,9910,9910,3
20241113,105600,121132880,9910,9910,9910,9910,0
20241113,105500,121132880,9910,9910,9910,9910,1
20241113,105400,121122970,9910,9910,9910,9910,0
20241113,105300,121122970,9910,9910,9910,9910,5
20241113,105200,121073420,9890,9890,9890,9890,0
20241113,105100,121073420,9890,9890,9890,9890,0
20241113,105000,121073420,9890,9890,9890,9890,0
20241113,104900,121073420,9890,9890,9890,9890,0
20241113,104800,121073420,9890,9890,9890,9890,2
20241113,104700,121053640,9890,9890,9890,9890,0
20241113,104600,121053640,9890,9900,9900,9890,454
20241113,104500,116562530,9900,9900,9900,9900,0
20241113,104400,116562530,9900,9900,9900,9900,0
20241113,104300,116562530,9900,9900,9900,9900,0
20241113,104200,116562530,9900,9900,9900,9900,0
20241113,104100,116562530,9900,9910,9910,9900,220
20241113,104000,114383330,9890,9900,9900,9890,395
20241113,103900,110474670,9910,9910,9910,9910,0
20241113,103800,110474670,9910,9910,9910,9910,0
20241113,103700,110474670,9910,9890,9910,9890,20
20241113,103600,110276670,9900,9900,9900,9900,225
20241113,103500,108049170,9890,9900,9900,9890,156
20241113,103400,106506270,9900,9900,9900,9900,0
20241113,103300,106506270,9900,9900,9900,9900,191
20241113,103200,104615370,9900,9900,9900,9900,0
20241113,103100,104615370,9900,9900,9900,9900,1
20241113,103000,104605470,9900,9900,9900,9900,3
20241113,102900,104575770,9890,9890,9890,9890,0
20241113,102800,104575770,9890,9890,9890,9890,0
20241113,102700,104575770,9890,9890,9890,9890,0
20241113,102600,104575770,9890,9900,9900,9890,1396
20241113,102500,90765540,9900,9900,9900,9900,0
20241113,102400,90765540,9900,9900,9900,9900,100
20241113,102300,89775540,9910,9900,9910,9900,723
20241113,102200,82617080,9900,9900,9900,9900,14
20241113,102100,82478480,9900,9900,9900,9900,0
20241113,102000,82478480,9900,9900,9900,9900,0
20241113,101900,82478480,9900,9900,9900,9900,0
20241113,101800,82478480,9900,9910,9910,9900,168
20241113,101700,80815220,9900,9900,9900,9900,0
20241113,101600,80815220,9900,9900,9900,9900,2
20241113,101500,80795420,9900,9900,9900,9900,0
20241113,101400,80795420,9900,9900,9900,9900,3000
20241113,101300,51095420,9900,9900,9900,9900,900
20241113,101200,42185420,9900,9900,9900,9900,0
20241113,101100,42185420,9900,9900,9900,9900,0
20241113,101000,42185420,9900,9900,9900,9900,0
20241113,100900,42185420,9900,9900,9900,9900,0
20241113,100800,42185420,9900,9900,9900,9900,0
20241113,100700,42185420,9900,9900,9900,9900,0
20241113,100600,42185420,9900,9900,9900,9900,0
20241113,100500,42185420,9900,9900,9900,9900,562
20241113,100400,36621620,9900,9900,9900,9900,10
20241113,100300,36522620,9910,9910,9910,9910,0
20241113,100200,36522620,9910,9910,9910,9910,1
20241113,100100,36512710,9900,9900,9900,9900,1
20241113,100000,36502810,9910,9910,9910,9910,0
20241113,095900,36502810,9910,9910,9910,9910,9
20241113,095800,36413620,9910,9910,9910,9910,10
20241113,095700,36314520,9910,9910,9910,9910,20
20241113,095600,36116320,9910,9910,9910,9910,61
20241113,095500,35511810,9910,9910,9910,9910,3
20241113,095400,35482080,9910,9910,9910,9910,1
20241113,095300,35472170,9910,9910,9910,9910,202
20241113,095200,33470350,9910,9910,9910,9910,214
20241113,095100,31349610,9910,9910,9910,9910,1
20241113,095000,31339700,9920,9950,9950,9900,1801
20241113,094900,13493450,9950,9950,9950,9950,2
20241113,094800,13473550,9940,9940,9940,9940,0
20241113,094700,13473550,9940,9940,9940,9940,40
20241113,094600,13075950,9940,9940,9940,9940,0
20241113,094500,13075950,9940,9940,9940,9940,2
20241113,094400,13056070,9950,9950,9950,9950,0
20241113,094300,13056070,9950,9950,9950,9950,5
20241113,094200,13006320,9950,9950,9950,9950,21
20241113,094100,12797370,9950,9950,9950,9950,0
20241113,094000,12797370,9950,9950,9950,9950,0
20241113,093900,12797370,9950,9950,9950,9950,1
20241113,093800,12787420,9940,9940,9940,9940,12
20241113,093700,12668140,9940,9940,9940,9940,4
20241113,093600,12628380,9940,9940,9940,9940,0
20241113,093500,12628380,9940,9940,9940,9940,0
20241113,093400,12628380,9940,9940,9940,9940,0
20241113,093300,12628380,9940,9940,9940,9940,0
20241113,093200,12628380,9940,9940,9940,9940,1
20241113,093100,12618440,9910,9910,9910,9910,0
20241113,093000,12618440,9910,9910,9910,9910,0
20241113,092900,12618440,9910,9910,9910,9910,0
20241113,092800,12618440,9910,9910,9910,9910,0
20241113,092700,12618440,9910,9980,9980,9910,436
20241113,092600,8291670,9920,9920,9920,9920,35
20241113,092500,7944470,9920,9920,9920,9920,61
20241113,092400,7339350,9930,9930,9930,9930,80
20241113,092300,6544950,9930,9930,9930,9930,0
20241113,092200,6544950,9930,9930,9930,9930,0
20241113,092100,6544950,9930,9930,9930,9930,0
20241113,092000,6544950,9930,9930,9930,9930,0
20241113,091900,6544950,9930,9930,9930,9930,160
20241113,091800,4956150,9920,9920,9920,9920,0
20241113,091700,4956150,9920,9920,9920,9920,0
20241113,091600,4956150,9920,9920,9920,9920,0
20241113,091500,4956150,9920,9920,9920,9920,0
20241113,091400,4956150,9920,9920,9920,9920,0
20241113,091300,4956150,9920,9920,9920,9920,0
20241113,091200,4956150,9920,9920,9920,9920,10
20241113,091100,4856950,9930,9930,9930,9930,0
20241113,091000,4856950,9930,9930,9930,9930,220
20241113,090900,2672350,9940,9940,9940,9940,54
20241113,090800,2135590,9940,9940,9940,9940,0
20241113,090700,2135590,9940,9940,9940,9940,0
20241113,090600,2135590,9940,9940,9940,9940,0
20241113,090500,2135590,9940,9940,9940,9940,0
20241113,090400,2135590,9940,9940,9940,9940,0
20241113,090300,2135590,9940,10070,10070,9940,51
20241113,090200,1628520,9930,9930,9930,9930,0
20241113,090100,1628520,9930,9930,9930,9930,0
20241113,090000,1628520,9930,9930,9930,9930,164