KissMeData/023900/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190600,106905410,9910,9910,9910,9910,147
20241118,190500,106905410,9910,9910,9910,9910,0
20241118,190400,106905410,9910,9910,9910,9910,0
20241118,190300,106905410,9910,9910,9910,9910,0
20241118,190200,106905410,9910,9910,9910,9910,0
20241118,190100,106905410,9910,9910,9910,9910,0
20241118,190000,106905410,9910,9910,9910,9910,0
20241118,185900,106905410,9910,9910,9910,9910,0
20241118,185800,106905410,9910,9910,9910,9910,0
20241118,185700,106905410,9910,9910,9910,9910,0
20241118,185600,106905410,9910,9910,9910,9910,0
20241118,185500,106905410,9910,9910,9910,9910,0
20241118,185400,106905410,9910,9910,9910,9910,0
20241118,185300,106905410,9910,9910,9910,9910,0
20241118,185200,106905410,9910,9910,9910,9910,0
20241118,185100,106905410,9910,9910,9910,9910,0
20241118,185000,106905410,9910,9910,9910,9910,0
20241118,184900,106905410,9910,9910,9910,9910,0
20241118,184800,106905410,9910,9910,9910,9910,0
20241118,184700,106905410,9910,9910,9910,9910,0
20241118,184600,106905410,9910,9910,9910,9910,0
20241118,184500,106905410,9910,9910,9910,9910,0
20241118,184400,106905410,9910,9910,9910,9910,0
20241118,184300,106905410,9910,9910,9910,9910,0
20241118,184200,106905410,9910,9910,9910,9910,0
20241118,184100,106905410,9910,9910,9910,9910,0
20241118,184000,106905410,9910,9910,9910,9910,0
20241118,183900,106905410,9910,9910,9910,9910,0
20241118,183800,106905410,9910,9910,9910,9910,0
20241118,183700,106905410,9910,9910,9910,9910,0
20241118,183600,106905410,9910,9910,9910,9910,147
20241118,183500,106905410,9910,9910,9910,9910,0
20241118,183400,106905410,9910,9910,9910,9910,0
20241118,183300,106905410,9910,9910,9910,9910,0
20241118,183200,106905410,9910,9910,9910,9910,0
20241118,183100,106905410,9910,9910,9910,9910,0
20241118,183000,106905410,9910,9910,9910,9910,0
20241118,182900,106905410,9910,9910,9910,9910,0
20241118,182800,106905410,9910,9910,9910,9910,0
20241118,182700,106905410,9910,9910,9910,9910,0
20241118,182600,106905410,9910,9910,9910,9910,0
20241118,182500,106905410,9910,9910,9910,9910,0
20241118,182400,106905410,9910,9910,9910,9910,0
20241118,182300,106905410,9910,9910,9910,9910,0
20241118,182200,106905410,9910,9910,9910,9910,0
20241118,182100,106905410,9910,9910,9910,9910,0
20241118,182000,106905410,9910,9910,9910,9910,0
20241118,181900,106905410,9910,9910,9910,9910,0
20241118,181800,106905410,9910,9910,9910,9910,0
20241118,181700,106905410,9910,9910,9910,9910,0
20241118,181600,106905410,9910,9910,9910,9910,0
20241118,181500,106905410,9910,9910,9910,9910,0
20241118,181400,106905410,9910,9910,9910,9910,0
20241118,181300,106905410,9910,9910,9910,9910,0
20241118,181200,106905410,9910,9910,9910,9910,0
20241118,181100,106905410,9910,9910,9910,9910,0
20241118,181000,106905410,9910,9910,9910,9910,0
20241118,180900,106905410,9910,9910,9910,9910,0
20241118,180800,106905410,9910,9910,9910,9910,0
20241118,180700,106905410,9910,9910,9910,9910,0
20241118,180600,106905410,9910,9910,9910,9910,147
20241118,180500,106905410,9910,9910,9910,9910,0
20241118,180400,106905410,9910,9910,9910,9910,0
20241118,180300,106905410,9910,9910,9910,9910,0
20241118,180200,106905410,9910,9910,9910,9910,0
20241118,180100,106905410,9910,9910,9910,9910,0
20241118,180000,106905410,9910,9910,9910,9910,0
20241118,175900,106905410,9910,9910,9910,9910,0
20241118,175800,106905410,9910,9910,9910,9910,0
20241118,175700,106905410,9910,9910,9910,9910,0
20241118,175600,106905410,9910,9910,9910,9910,0
20241118,175500,106905410,9910,9910,9910,9910,0
20241118,175400,106905410,9910,9910,9910,9910,0
20241118,175300,106905410,9910,9910,9910,9910,0
20241118,175200,106905410,9910,9910,9910,9910,0
20241118,175100,106905410,9910,9910,9910,9910,0
20241118,175000,106905410,9910,9910,9910,9910,0
20241118,174900,106905410,9910,9910,9910,9910,0
20241118,174800,106905410,9910,9910,9910,9910,0
20241118,174700,106905410,9910,9910,9910,9910,0
20241118,174600,106905410,9910,9910,9910,9910,0
20241118,174500,106905410,9910,9910,9910,9910,0
20241118,174400,106905410,9910,9910,9910,9910,0
20241118,174300,106905410,9910,9910,9910,9910,0
20241118,174200,106905410,9910,9910,9910,9910,0
20241118,174100,106905410,9910,9910,9910,9910,0
20241118,174000,106905410,9910,9910,9910,9910,0
20241118,173900,106905410,9910,9910,9910,9910,0
20241118,173800,106905410,9910,9910,9910,9910,0
20241118,173700,106905410,9910,9910,9910,9910,0
20241118,173600,106905410,9910,9910,9910,9910,147
20241118,173500,106905410,9910,9910,9910,9910,0
20241118,173400,106905410,9910,9910,9910,9910,0
20241118,173300,106905410,9910,9910,9910,9910,0
20241118,173200,106905410,9910,9910,9910,9910,0
20241118,173100,106905410,9910,9910,9910,9910,0
20241118,173000,106905410,9910,9910,9910,9910,0
20241118,172900,106905410,9910,9910,9910,9910,0
20241118,172800,106905410,9910,9910,9910,9910,0
20241118,172700,106905410,9910,9910,9910,9910,0
20241118,172600,106905410,9910,9910,9910,9910,0
20241118,172500,106905410,9910,9910,9910,9910,0
20241118,172400,106905410,9910,9910,9910,9910,0
20241118,172300,106905410,9910,9910,9910,9910,0
20241118,172200,106905410,9910,9910,9910,9910,0
20241118,172100,106905410,9910,9910,9910,9910,0
20241118,172000,106905410,9910,9910,9910,9910,0
20241118,171900,106905410,9910,9910,9910,9910,0
20241118,171800,106905410,9910,9910,9910,9910,0
20241118,171700,106905410,9910,9910,9910,9910,0
20241118,171600,106905410,9910,9910,9910,9910,0
20241118,171500,106905410,9910,9910,9910,9910,0
20241118,171400,106905410,9910,9910,9910,9910,0
20241118,171300,106905410,9910,9910,9910,9910,0
20241118,171200,106905410,9910,9910,9910,9910,0
20241118,171100,106905410,9910,9910,9910,9910,0
20241118,171000,106905410,9910,9910,9910,9910,0
20241118,170900,106905410,9910,9910,9910,9910,0
20241118,170800,106905410,9910,9910,9910,9910,0
20241118,170700,106905410,9910,9910,9910,9910,0
20241118,170600,106905410,9910,9910,9910,9910,147
20241118,170500,106905410,9910,9910,9910,9910,0
20241118,170400,106905410,9910,9910,9910,9910,0
20241118,170300,106905410,9910,9910,9910,9910,0
20241118,170200,106905410,9910,9910,9910,9910,0
20241118,170100,106905410,9910,9910,9910,9910,0
20241118,170000,106905410,9910,9910,9910,9910,0
20241118,165900,106905410,9910,9910,9910,9910,0
20241118,165800,106905410,9910,9910,9910,9910,0
20241118,165700,106905410,9910,9910,9910,9910,0
20241118,165600,106905410,9910,9910,9910,9910,0
20241118,165500,106905410,9910,9910,9910,9910,0
20241118,165400,106905410,9910,9910,9910,9910,0
20241118,165300,106905410,9910,9910,9910,9910,0
20241118,165200,106905410,9910,9910,9910,9910,0
20241118,165100,106905410,9910,9910,9910,9910,0
20241118,165000,106905410,9910,9910,9910,9910,0
20241118,164900,106905410,9910,9910,9910,9910,0
20241118,164800,106905410,9910,9910,9910,9910,0
20241118,164700,106905410,9910,9910,9910,9910,0
20241118,164600,106905410,9910,9910,9910,9910,0
20241118,164500,106905410,9910,9910,9910,9910,0
20241118,164400,106905410,9910,9910,9910,9910,0
20241118,164300,106905410,9910,9910,9910,9910,0
20241118,164200,106905410,9910,9910,9910,9910,0
20241118,164100,106905410,9910,9910,9910,9910,0
20241118,164000,106905410,9910,9910,9910,9910,0
20241118,163900,106905410,9910,9910,9910,9910,0
20241118,163800,106905410,9910,9910,9910,9910,0
20241118,163700,106905410,9910,9910,9910,9910,0
20241118,163600,106905410,9910,9910,9910,9910,147
20241118,163500,106905410,9910,9910,9910,9910,0
20241118,163400,106905410,9910,9910,9910,9910,0
20241118,163300,106905410,9910,9910,9910,9910,0
20241118,163200,106905410,9910,9910,9910,9910,0
20241118,163100,106905410,9910,9910,9910,9910,0
20241118,163000,106905410,9910,9910,9910,9910,0
20241118,162900,106905410,9910,9910,9910,9910,0
20241118,162800,106905410,9910,9910,9910,9910,0
20241118,162700,106905410,9910,9910,9910,9910,0
20241118,162600,106905410,9910,9910,9910,9910,0
20241118,162500,106905410,9910,9910,9910,9910,0
20241118,162400,106905410,9910,9910,9910,9910,0
20241118,162300,106905410,9910,9910,9910,9910,0
20241118,162200,106905410,9910,9910,9910,9910,0
20241118,162100,106905410,9910,9910,9910,9910,0
20241118,162000,106905410,9910,9910,9910,9910,0
20241118,161900,106905410,9910,9910,9910,9910,0
20241118,161800,106905410,9910,9910,9910,9910,0
20241118,161700,106905410,9910,9910,9910,9910,0
20241118,161600,106905410,9910,9910,9910,9910,0
20241118,161500,106905410,9910,9910,9910,9910,0
20241118,161400,106905410,9910,9910,9910,9910,0
20241118,161300,106905410,9910,9910,9910,9910,0
20241118,161200,106905410,9910,9910,9910,9910,0
20241118,161100,106905410,9910,9910,9910,9910,0
20241118,161000,106905410,9910,9910,9910,9910,0
20241118,160900,106905410,9910,9910,9910,9910,0
20241118,160800,106905410,9910,9910,9910,9910,0
20241118,160700,106905410,9910,9910,9910,9910,0
20241118,160600,106905410,9910,9910,9910,9910,147
20241118,160500,106905410,9910,9910,9910,9910,0
20241118,160400,106905410,9910,9910,9910,9910,0
20241118,160300,106905410,9910,9910,9910,9910,0
20241118,160200,106905410,9910,9910,9910,9910,0
20241118,160100,106905410,9910,9910,9910,9910,0
20241118,160000,106905410,9910,9910,9910,9910,0
20241118,155900,106905410,9910,9910,9910,9910,0
20241118,155800,106905410,9910,9910,9910,9910,0
20241118,155700,106905410,9910,9910,9910,9910,0
20241118,155600,106905410,9910,9910,9910,9910,0
20241118,155500,106905410,9910,9910,9910,9910,0
20241118,155400,106905410,9910,9910,9910,9910,0
20241118,155300,106905410,9910,9910,9910,9910,0
20241118,155200,106905410,9910,9910,9910,9910,0
20241118,155100,106905410,9910,9910,9910,9910,0
20241118,155000,106905410,9910,9910,9910,9910,0
20241118,154900,106905410,9910,9910,9910,9910,0
20241118,154800,106905410,9910,9910,9910,9910,0
20241118,154700,106905410,9910,9910,9910,9910,0
20241118,154600,106905410,9910,9910,9910,9910,0
20241118,154500,106905410,9910,9910,9910,9910,0
20241118,154400,106905410,9910,9910,9910,9910,0
20241118,154300,106905410,9910,9910,9910,9910,0
20241118,154200,106905410,9910,9910,9910,9910,0
20241118,154100,106905410,9910,9910,9910,9910,0
20241118,154000,106905410,9910,9910,9910,9910,0
20241118,153900,106905410,9910,9910,9910,9910,0
20241118,153800,106905410,9910,9910,9910,9910,0
20241118,153700,106905410,9910,9910,9910,9910,0
20241118,153600,106905410,9910,9910,9910,9910,147
20241118,153500,106905410,9910,9910,9910,9910,0
20241118,153400,106905410,9910,9910,9910,9910,0
20241118,153300,106905410,9910,9910,9910,9910,0
20241118,153200,106905410,9910,9910,9910,9910,0
20241118,153100,106905410,9910,9910,9910,9910,0
20241118,153000,106905410,9910,9910,9910,9910,147
20241118,152900,105448640,9910,9910,9910,9910,0
20241118,152800,105448640,9910,9910,9910,9910,0
20241118,152700,105448640,9910,9910,9910,9910,0
20241118,152600,105448640,9910,9910,9910,9910,0
20241118,152500,105448640,9910,9910,9910,9910,0
20241118,152400,105448640,9910,9910,9910,9910,0
20241118,152300,105448640,9910,9910,9910,9910,0
20241118,152200,105448640,9910,9910,9910,9910,0
20241118,152100,105448640,9910,9910,9910,9910,0
20241118,152000,105448640,9910,9910,9910,9910,0
20241118,151900,105448640,9910,9910,9910,9900,5
20241118,151800,105399110,9910,9910,9910,9910,0
20241118,151700,105399110,9910,9920,9920,9910,4
20241118,151600,105359460,9910,9910,9910,9910,10
20241118,151500,105260360,9900,9900,9900,9900,0
20241118,151400,105260360,9900,9900,9900,9900,6
20241118,151300,105200960,9900,9900,9900,9900,0
20241118,151200,105200960,9900,9900,9900,9900,0
20241118,151100,105200960,9900,9900,9900,9900,0
20241118,151000,105200960,9900,9900,9900,9900,0
20241118,150900,105200960,9900,9900,9900,9900,0
20241118,150800,105200960,9900,9900,9900,9900,0
20241118,150700,105200960,9900,9900,9900,9900,10
20241118,150600,105101960,9880,9880,9880,9880,0
20241118,150500,105101960,9880,9880,9880,9880,10
20241118,150400,105003160,9880,9890,9890,9880,30
20241118,150300,104706690,9900,9900,9900,9900,0
20241118,150200,104706690,9900,9900,9900,9900,9
20241118,150100,104617590,9900,9900,9900,9900,0
20241118,150000,104617590,9900,9900,9900,9900,0
20241118,145900,104617590,9900,9900,9900,9900,0
20241118,145800,104617590,9900,9900,9900,9900,0
20241118,145700,104617590,9900,9900,9900,9900,0
20241118,145600,104617590,9900,9900,9900,9900,2
20241118,145500,104597790,9890,9890,9890,9890,0
20241118,145400,104597790,9890,9890,9890,9890,0
20241118,145300,104597790,9890,9890,9890,9890,3
20241118,145200,104568120,9880,9880,9880,9880,0
20241118,145100,104568120,9880,9880,9880,9880,0
20241118,145000,104568120,9880,9880,9880,9880,0
20241118,144900,104568120,9880,9880,9880,9880,0
20241118,144800,104568120,9880,9880,9880,9880,500
20241118,144700,99628120,9880,9880,9880,9880,0
20241118,144600,99628120,9880,9880,9880,9880,0
20241118,144500,99628120,9880,9880,9880,9880,0
20241118,144400,99628120,9880,9880,9880,9880,2
20241118,144300,99608360,9900,9900,9900,9900,0
20241118,144200,99608360,9900,9900,9900,9900,0
20241118,144100,99608360,9900,9900,9900,9900,0
20241118,144000,99608360,9900,9900,9900,9900,0
20241118,143900,99608360,9900,9900,9900,9900,10
20241118,143800,99509360,9880,9880,9880,9880,2
20241118,143700,99489600,9880,9890,9890,9880,500
20241118,143600,94549460,9900,9900,9900,9900,0
20241118,143500,94549460,9900,9900,9900,9900,0
20241118,143400,94549460,9900,9900,9900,9900,0
20241118,143300,94549460,9900,9900,9900,9900,0
20241118,143200,94549460,9900,9900,9900,9900,0
20241118,143100,94549460,9900,9900,9900,9900,0
20241118,143000,94549460,9900,9900,9900,9900,0
20241118,142900,94549460,9900,9900,9900,9900,0
20241118,142800,94549460,9900,9900,9900,9900,10
20241118,142700,94450460,9890,9890,9890,9890,0
20241118,142600,94450460,9890,9890,9890,9890,0
20241118,142500,94450460,9890,9890,9890,9890,0
20241118,142400,94450460,9890,9890,9890,9890,0
20241118,142300,94450460,9890,9890,9890,9890,0
20241118,142200,94450460,9890,9890,9890,9890,0
20241118,142100,94450460,9890,9890,9890,9890,0
20241118,142000,94450460,9890,9890,9890,9890,0
20241118,141900,94450460,9890,9890,9890,9890,0
20241118,141800,94450460,9890,9890,9890,9890,0
20241118,141700,94450460,9890,9890,9890,9890,0
20241118,141600,94450460,9890,9890,9890,9890,0
20241118,141500,94450460,9890,9890,9890,9890,0
20241118,141400,94450460,9890,9890,9890,9890,0
20241118,141300,94450460,9890,9890,9890,9890,0
20241118,141200,94450460,9890,9890,9890,9890,0
20241118,141100,94450460,9890,9890,9890,9890,0
20241118,141000,94450460,9890,9890,9890,9890,0
20241118,140900,94450460,9890,9890,9890,9890,0
20241118,140800,94450460,9890,9890,9890,9890,4
20241118,140700,94410900,9930,9930,9930,9930,0
20241118,140600,94410900,9930,9930,9930,9930,0
20241118,140500,94410900,9930,9930,9930,9930,0
20241118,140400,94410900,9930,9930,9930,9930,0
20241118,140300,94410900,9930,9930,9930,9930,0
20241118,140200,94410900,9930,9930,9930,9930,0
20241118,140100,94410900,9930,9930,9930,9930,0
20241118,140000,94410900,9930,9930,9930,9930,0
20241118,135900,94410900,9930,9930,9930,9930,0
20241118,135800,94410900,9930,9930,9930,9930,0
20241118,135700,94410900,9930,9930,9930,9930,0
20241118,135600,94410900,9930,9930,9930,9930,0
20241118,135500,94410900,9930,9930,9930,9930,0
20241118,135400,94410900,9930,9930,9930,9930,0
20241118,135300,94410900,9930,9930,9930,9930,0
20241118,135200,94410900,9930,9930,9930,9930,0
20241118,135100,94410900,9930,9910,9930,9910,370
20241118,135000,90739090,9930,9930,9930,9930,0
20241118,134900,90739090,9930,9930,9930,9930,0
20241118,134800,90739090,9930,9930,9930,9930,0
20241118,134700,90739090,9930,9930,9930,9930,0
20241118,134600,90739090,9930,9930,9930,9930,0
20241118,134500,90739090,9930,9910,9930,9910,185
20241118,134400,88902390,9920,9920,9920,9920,0
20241118,134300,88902390,9920,9920,9920,9920,0
20241118,134200,88902390,9920,9920,9920,9920,0
20241118,134100,88902390,9920,9920,9920,9920,0
20241118,134000,88902390,9920,9920,9920,9920,0
20241118,133900,88902390,9920,9920,9920,9920,0
20241118,133800,88902390,9920,9920,9920,9920,0
20241118,133700,88902390,9920,9920,9920,9920,0
20241118,133600,88902390,9920,9920,9920,9920,0
20241118,133500,88902390,9920,9900,9920,9900,167
20241118,133400,87246930,9890,9890,9890,9890,0
20241118,133300,87246930,9890,9890,9890,9890,0
20241118,133200,87246930,9890,9890,9890,9890,0
20241118,133100,87246930,9890,9890,9890,9890,0
20241118,133000,87246930,9890,9890,9890,9890,0
20241118,132900,87246930,9890,9890,9890,9890,0
20241118,132800,87246930,9890,9890,9890,9890,0
20241118,132700,87246930,9890,9890,9890,9890,0
20241118,132600,87246930,9890,9890,9890,9890,0
20241118,132500,87246930,9890,9890,9890,9890,0
20241118,132400,87246930,9890,9890,9890,9890,0
20241118,132300,87246930,9890,9890,9890,9890,0
20241118,132200,87246930,9890,9890,9890,9890,2
20241118,132100,87227150,9890,9890,9890,9890,13
20241118,132000,87098580,9890,9890,9890,9890,0
20241118,131900,87098580,9890,9890,9890,9890,0
20241118,131800,87098580,9890,9890,9890,9890,0
20241118,131700,87098580,9890,9890,9890,9890,0
20241118,131600,87098580,9890,9890,9890,9890,18
20241118,131500,86920560,9880,9880,9880,9880,45
20241118,131400,86475960,9880,9890,9890,9880,32
20241118,131300,86159680,9900,9900,9900,9900,2
20241118,131200,86139880,9900,9900,9900,9900,0
20241118,131100,86139880,9900,9900,9900,9900,10
20241118,131000,86040880,9900,9900,9900,9900,0
20241118,130900,86040880,9900,9900,9900,9900,0
20241118,130800,86040880,9900,9900,9900,9900,0
20241118,130700,86040880,9900,9900,9900,9900,3
20241118,130600,86011180,9900,9900,9900,9900,0
20241118,130500,86011180,9900,9900,9900,9900,0
20241118,130400,86011180,9900,9900,9900,9900,0
20241118,130300,86011180,9900,9900,9900,9900,0
20241118,130200,86011180,9900,9900,9900,9900,1
20241118,130100,86001280,9890,9890,9890,9890,0
20241118,130000,86001280,9890,9890,9890,9890,0
20241118,125900,86001280,9890,9890,9890,9890,0
20241118,125800,86001280,9890,9890,9890,9890,0
20241118,125700,86001280,9890,9890,9890,9890,0
20241118,125600,86001280,9890,9890,9890,9890,0
20241118,125500,86001280,9890,9890,9890,9890,120
20241118,125400,84814480,9880,9880,9880,9880,0
20241118,125300,84814480,9880,9880,9880,9880,1277
20241118,125200,72197720,9880,9880,9880,9880,0
20241118,125100,72197720,9880,9880,9880,9880,0
20241118,125000,72197720,9880,9880,9880,9880,2
20241118,124900,72177960,9880,9880,9880,9880,0
20241118,124800,72177960,9880,9880,9880,9880,2
20241118,124700,72158200,9880,9880,9880,9880,0
20241118,124600,72158200,9880,9880,9880,9880,60
20241118,124500,71565400,9880,9880,9880,9880,0
20241118,124400,71565400,9880,9880,9880,9880,0
20241118,124300,71565400,9880,9880,9880,9880,0
20241118,124200,71565400,9880,9880,9880,9880,1
20241118,124100,71555520,9870,9870,9870,9870,0
20241118,124000,71555520,9870,9870,9870,9870,4
20241118,123900,71516040,9870,9870,9870,9870,0
20241118,123800,71516040,9870,9870,9870,9870,0
20241118,123700,71516040,9870,9870,9870,9870,0
20241118,123600,71516040,9870,9870,9870,9870,0
20241118,123500,71516040,9870,9870,9870,9870,0
20241118,123400,71516040,9870,9870,9870,9870,3
20241118,123300,71486430,9870,9870,9870,9870,0
20241118,123200,71486430,9870,9870,9870,9870,5
20241118,123100,71437080,9870,9870,9870,9870,10
20241118,123000,71338380,9870,9870,9870,9870,10
20241118,122900,71239680,9870,9870,9870,9870,225
20241118,122800,69018930,9880,9880,9880,9880,0
20241118,122700,69018930,9880,9880,9880,9880,0
20241118,122600,69018930,9880,9880,9880,9880,0
20241118,122500,69018930,9880,9880,9880,9880,0
20241118,122400,69018930,9880,9880,9880,9880,0
20241118,122300,69018930,9880,9880,9880,9880,0
20241118,122200,69018930,9880,9880,9880,9880,1
20241118,122100,69009050,9870,9870,9870,9870,0
20241118,122000,69009050,9870,9870,9870,9870,3
20241118,121900,68979440,9870,9870,9870,9870,0
20241118,121800,68979440,9870,9870,9870,9870,0
20241118,121700,68979440,9870,9870,9870,9870,0
20241118,121600,68979440,9870,9870,9870,9870,0
20241118,121500,68979440,9870,9870,9870,9870,0
20241118,121400,68979440,9870,9870,9870,9870,0
20241118,121300,68979440,9870,9870,9870,9870,0
20241118,121200,68979440,9870,9870,9870,9870,5
20241118,121100,68930090,9880,9880,9880,9880,10
20241118,121000,68831290,9870,9870,9870,9870,0
20241118,120900,68831290,9870,9870,9870,9870,0
20241118,120800,68831290,9870,9870,9870,9870,0
20241118,120700,68831290,9870,9870,9870,9870,0
20241118,120600,68831290,9870,9870,9870,9870,0
20241118,120500,68831290,9870,9870,9870,9870,45
20241118,120400,68387140,9870,9870,9870,9870,0
20241118,120300,68387140,9870,9870,9870,9870,0
20241118,120200,68387140,9870,9870,9870,9870,0
20241118,120100,68387140,9870,9870,9870,9870,0
20241118,120000,68387140,9870,9870,9870,9870,0
20241118,115900,68387140,9870,9870,9870,9870,0
20241118,115800,68387140,9870,9870,9870,9870,0
20241118,115700,68387140,9870,9870,9870,9870,0
20241118,115600,68387140,9870,9870,9870,9870,0
20241118,115500,68387140,9870,9870,9870,9870,34
20241118,115400,68051560,9880,9880,9880,9880,0
20241118,115300,68051560,9880,9880,9880,9880,0
20241118,115200,68051560,9880,9880,9880,9880,0
20241118,115100,68051560,9880,9880,9880,9880,0
20241118,115000,68051560,9880,9880,9880,9880,0
20241118,114900,68051560,9880,9880,9880,9880,20
20241118,114800,67853960,9880,9880,9880,9880,11
20241118,114700,67745280,9880,9880,9880,9880,0
20241118,114600,67745280,9880,9880,9880,9880,0
20241118,114500,67745280,9880,9880,9880,9880,0
20241118,114400,67745280,9880,9880,9880,9880,0
20241118,114300,67745280,9880,9870,9880,9870,101
20241118,114200,66748400,9870,9870,9870,9870,0
20241118,114100,66748400,9870,9870,9870,9870,0
20241118,114000,66748400,9870,9870,9870,9870,0
20241118,113900,66748400,9870,9870,9870,9870,0
20241118,113800,66748400,9870,9870,9870,9870,0
20241118,113700,66748400,9870,9870,9870,9870,200
20241118,113600,64774400,9870,9870,9870,9870,0
20241118,113500,64774400,9870,9870,9870,9870,0
20241118,113400,64774400,9870,9870,9870,9870,40
20241118,113300,64379600,9870,9870,9870,9870,0
20241118,113200,64379600,9870,9870,9870,9870,0
20241118,113100,64379600,9870,9870,9870,9870,0
20241118,113000,64379600,9870,9870,9870,9870,0
20241118,112900,64379600,9870,9870,9870,9870,4
20241118,112800,64340120,9880,9880,9880,9880,0
20241118,112700,64340120,9880,9880,9880,9880,0
20241118,112600,64340120,9880,9880,9880,9880,0
20241118,112500,64340120,9880,9880,9880,9880,0
20241118,112400,64340120,9880,9880,9880,9880,0
20241118,112300,64340120,9880,9880,9880,9880,0
20241118,112200,64340120,9880,9880,9880,9880,30
20241118,112100,64043720,9870,9870,9870,9870,10
20241118,112000,63945020,9860,9860,9860,9860,0
20241118,111900,63945020,9860,9860,9860,9860,0
20241118,111800,63945020,9860,9860,9860,9860,0
20241118,111700,63945020,9860,9860,9860,9860,0
20241118,111600,63945020,9860,9860,9860,9860,0
20241118,111500,63945020,9860,9870,9870,9860,100
20241118,111400,62959010,9880,9880,9880,9880,0
20241118,111300,62959010,9880,9880,9880,9880,0
20241118,111200,62959010,9880,9880,9880,9880,0
20241118,111100,62959010,9880,9880,9880,9880,5
20241118,111000,62909610,9880,9880,9880,9880,0
20241118,110900,62909610,9880,9880,9880,9880,0
20241118,110800,62909610,9880,9880,9880,9880,0
20241118,110700,62909610,9880,9880,9880,9880,0
20241118,110600,62909610,9880,9880,9880,9880,40
20241118,110500,62514410,9880,9880,9880,9880,1
20241118,110400,62504530,9880,9880,9880,9880,0
20241118,110300,62504530,9880,9880,9880,9880,0
20241118,110200,62504530,9880,9880,9880,9880,16
20241118,110100,62346450,9870,9870,9870,9870,0
20241118,110000,62346450,9870,9870,9870,9870,50
20241118,105900,61852950,9870,9870,9870,9870,491
20241118,105800,57006780,9880,9880,9880,9880,0
20241118,105700,57006780,9880,9880,9880,9880,7
20241118,105600,56937620,9880,9880,9880,9880,0
20241118,105500,56937620,9880,9880,9880,9880,0
20241118,105400,56937620,9880,9880,9880,9880,0
20241118,105300,56937620,9880,9880,9880,9880,0
20241118,105200,56937620,9880,9880,9880,9880,0
20241118,105100,56937620,9880,9880,9880,9880,0
20241118,105000,56937620,9880,9880,9880,9880,4
20241118,104900,56898100,9880,9880,9880,9880,0
20241118,104800,56898100,9880,9880,9880,9880,0
20241118,104700,56898100,9880,9880,9880,9880,1
20241118,104600,56888220,9880,9880,9880,9880,0
20241118,104500,56888220,9880,9880,9880,9880,13
20241118,104400,56759780,9880,9880,9880,9880,10
20241118,104300,56660980,9880,9880,9880,9880,0
20241118,104200,56660980,9880,9870,9880,9870,3
20241118,104100,56631350,9880,9880,9880,9880,190
20241118,104000,54754150,9880,9880,9880,9880,61
20241118,103900,54151470,9870,9870,9870,9870,0
20241118,103800,54151470,9870,9870,9870,9870,0
20241118,103700,54151470,9870,9870,9870,9870,0
20241118,103600,54151470,9870,9870,9870,9870,1
20241118,103500,54141600,9880,9880,9880,9880,0
20241118,103400,54141600,9880,9880,9880,9880,0
20241118,103300,54141600,9880,9880,9880,9880,0
20241118,103200,54141600,9880,9880,9880,9880,0
20241118,103100,54141600,9880,9880,9880,9880,13
20241118,103000,54013160,9880,9880,9880,9880,2
20241118,102900,53993400,9880,9880,9880,9880,63
20241118,102800,53370960,9880,9880,9880,9880,4
20241118,102700,53331440,9880,9880,9880,9880,37
20241118,102600,52965880,9880,9880,9880,9880,2
20241118,102500,52946120,9880,9880,9880,9880,0
20241118,102400,52946120,9880,9880,9880,9880,1
20241118,102300,52936240,9870,9870,9870,9870,59
20241118,102200,52353910,9880,9880,9880,9880,0
20241118,102100,52353910,9880,9880,9880,9880,0
20241118,102000,52353910,9880,9880,9880,9880,15
20241118,101900,52205710,9880,9880,9880,9880,0
20241118,101800,52205710,9880,9880,9880,9880,0
20241118,101700,52205710,9880,9880,9880,9880,0
20241118,101600,52205710,9880,9880,9880,9880,0
20241118,101500,52205710,9880,9880,9880,9880,0
20241118,101400,52205710,9880,9880,9880,9880,0
20241118,101300,52205710,9880,9880,9880,9880,250
20241118,101200,49735710,9880,9880,9880,9880,1
20241118,101100,49725830,9880,9880,9880,9880,1
20241118,101000,49715950,9880,9880,9880,9880,1
20241118,100900,49706070,9880,9880,9880,9880,50
20241118,100800,49212070,9880,9880,9880,9880,50
20241118,100700,48718070,9880,9880,9880,9880,5
20241118,100600,48668670,9880,9880,9880,9880,43
20241118,100500,48243830,9880,9880,9880,9880,4
20241118,100400,48204310,9880,9880,9880,9880,1
20241118,100300,48194430,9890,9890,9890,9890,0
20241118,100200,48194430,9890,9890,9890,9890,0
20241118,100100,48194430,9890,9890,9890,9890,0
20241118,100000,48194430,9890,9890,9890,9890,0
20241118,095900,48194430,9890,9890,9890,9890,0
20241118,095800,48194430,9890,9890,9890,9890,0
20241118,095700,48194430,9890,9890,9890,9890,0
20241118,095600,48194430,9890,9890,9890,9890,0
20241118,095500,48194430,9890,9890,9890,9890,0
20241118,095400,48194430,9890,9890,9890,9890,0
20241118,095300,48194430,9890,9890,9890,9890,0
20241118,095200,48194430,9890,9890,9890,9890,0
20241118,095100,48194430,9890,9890,9890,9890,0
20241118,095000,48194430,9890,9890,9890,9890,0
20241118,094900,48194430,9890,9890,9890,9890,1
20241118,094800,48184540,9900,9900,9900,9900,0
20241118,094700,48184540,9900,9900,9900,9900,3
20241118,094600,48154840,9900,9880,9900,9880,6
20241118,094500,48095500,9870,9880,9880,9870,113
20241118,094400,46980070,9850,9850,9850,9850,0
20241118,094300,46980070,9850,9850,9850,9850,0
20241118,094200,46980070,9850,9850,9850,9850,0
20241118,094100,46980070,9850,9850,9850,9850,0
20241118,094000,46980070,9850,9850,9850,9850,0
20241118,093900,46980070,9850,9850,9850,9850,0
20241118,093800,46980070,9850,9850,9850,9850,266
20241118,093700,44359970,9850,9880,9880,9840,2144
20241118,093600,23257880,9870,9870,9870,9870,0
20241118,093500,23257880,9870,9870,9870,9870,256
20241118,093400,20731160,9880,9880,9880,9880,3
20241118,093300,20701520,9880,9880,9880,9880,0
20241118,093200,20701520,9880,9880,9880,9880,100
20241118,093100,19713520,9880,9880,9880,9880,0
20241118,093000,19713520,9880,9880,9880,9880,124
20241118,092900,18488400,9880,9880,9880,9880,0
20241118,092800,18488400,9880,9880,9880,9880,0
20241118,092700,18488400,9880,9900,9900,9880,202
20241118,092600,16492620,9910,9910,9910,9910,177
20241118,092500,14738550,9910,9870,9910,9870,21
20241118,092400,14530670,9870,9890,9890,9870,204
20241118,092300,12515270,9900,9900,9900,9900,310
20241118,092200,9446270,9940,9930,9940,9930,35
20241118,092100,9098440,9880,9880,9880,9880,1
20241118,092000,9088560,9870,9870,9870,9870,2
20241118,091900,9068820,9900,9840,9900,9840,40
20241118,091800,8673060,9840,9830,9900,9830,14
20241118,091700,8535080,9940,9940,9940,9940,0
20241118,091600,8535080,9940,9940,9940,9940,0
20241118,091500,8535080,9940,9940,9940,9940,0
20241118,091400,8535080,9940,9940,9940,9940,0
20241118,091300,8535080,9940,9940,9940,9940,0
20241118,091200,8535080,9940,9940,9940,9940,20
20241118,091100,8336280,9940,9940,9940,9940,0
20241118,091000,8336280,9940,9940,9940,9940,9
20241118,090900,8246820,9810,9810,9810,9810,0
20241118,090800,8246820,9810,9940,9940,9810,24
20241118,090700,8010080,9810,9810,9810,9810,0
20241118,090600,8010080,9810,9820,9820,9810,169
20241118,090500,6350510,9820,9820,9820,9820,163
20241118,090400,4749850,9820,9820,9820,9820,174
20241118,090300,3041170,9800,9890,9890,9800,40
20241118,090200,2647570,9890,9900,9900,9890,153
20241118,090100,1134200,9900,9900,9900,9900,0
20241118,090000,1134200,9900,9950,9950,9900,114