KissMeData/110790/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,200900,28262660,6640,6640,6640,6640,4
20241113,200800,28262660,6640,6640,6640,6640,0
20241113,200700,28262660,6640,6640,6640,6640,0
20241113,200600,28262660,6640,6640,6640,6640,0
20241113,200500,28262660,6640,6640,6640,6640,0
20241113,200400,28262660,6640,6640,6640,6640,0
20241113,200300,28262660,6640,6640,6640,6640,0
20241113,200200,28262660,6640,6640,6640,6640,0
20241113,200100,28262660,6640,6640,6640,6640,0
20241113,200000,28262660,6640,6640,6640,6640,0
20241113,195900,28262660,6640,6640,6640,6640,0
20241113,195800,28262660,6640,6640,6640,6640,0
20241113,195700,28262660,6640,6640,6640,6640,0
20241113,195600,28262660,6640,6640,6640,6640,0
20241113,195500,28262660,6640,6640,6640,6640,0
20241113,195400,28262660,6640,6640,6640,6640,0
20241113,195300,28262660,6640,6640,6640,6640,0
20241113,195200,28262660,6640,6640,6640,6640,0
20241113,195100,28262660,6640,6640,6640,6640,0
20241113,195000,28262660,6640,6640,6640,6640,0
20241113,194900,28262660,6640,6640,6640,6640,0
20241113,194800,28262660,6640,6640,6640,6640,0
20241113,194700,28262660,6640,6640,6640,6640,0
20241113,194600,28262660,6640,6640,6640,6640,0
20241113,194500,28262660,6640,6640,6640,6640,0
20241113,194400,28262660,6640,6640,6640,6640,0
20241113,194300,28262660,6640,6640,6640,6640,0
20241113,194200,28262660,6640,6640,6640,6640,0
20241113,194100,28262660,6640,6640,6640,6640,0
20241113,194000,28262660,6640,6640,6640,6640,0
20241113,193900,28262660,6640,6640,6640,6640,4
20241113,193800,28262660,6640,6640,6640,6640,0
20241113,193700,28262660,6640,6640,6640,6640,0
20241113,193600,28262660,6640,6640,6640,6640,0
20241113,193500,28262660,6640,6640,6640,6640,0
20241113,193400,28262660,6640,6640,6640,6640,0
20241113,193300,28262660,6640,6640,6640,6640,0
20241113,193200,28262660,6640,6640,6640,6640,0
20241113,193100,28262660,6640,6640,6640,6640,0
20241113,193000,28262660,6640,6640,6640,6640,0
20241113,192900,28262660,6640,6640,6640,6640,0
20241113,192800,28262660,6640,6640,6640,6640,0
20241113,192700,28262660,6640,6640,6640,6640,0
20241113,192600,28262660,6640,6640,6640,6640,0
20241113,192500,28262660,6640,6640,6640,6640,0
20241113,192400,28262660,6640,6640,6640,6640,0
20241113,192300,28262660,6640,6640,6640,6640,0
20241113,192200,28262660,6640,6640,6640,6640,0
20241113,192100,28262660,6640,6640,6640,6640,0
20241113,192000,28262660,6640,6640,6640,6640,0
20241113,191900,28262660,6640,6640,6640,6640,0
20241113,191800,28262660,6640,6640,6640,6640,0
20241113,191700,28262660,6640,6640,6640,6640,0
20241113,191600,28262660,6640,6640,6640,6640,0
20241113,191500,28262660,6640,6640,6640,6640,0
20241113,191400,28262660,6640,6640,6640,6640,0
20241113,191300,28262660,6640,6640,6640,6640,0
20241113,191200,28262660,6640,6640,6640,6640,0
20241113,191100,28262660,6640,6640,6640,6640,0
20241113,191000,28262660,6640,6640,6640,6640,0
20241113,190900,28262660,6640,6640,6640,6640,4
20241113,190800,28262660,6640,6640,6640,6640,0
20241113,190700,28262660,6640,6640,6640,6640,0
20241113,190600,28262660,6640,6640,6640,6640,0
20241113,190500,28262660,6640,6640,6640,6640,0
20241113,190400,28262660,6640,6640,6640,6640,0
20241113,190300,28262660,6640,6640,6640,6640,0
20241113,190200,28262660,6640,6640,6640,6640,0
20241113,190100,28262660,6640,6640,6640,6640,0
20241113,190000,28262660,6640,6640,6640,6640,0
20241113,185900,28262660,6640,6640,6640,6640,0
20241113,185800,28262660,6640,6640,6640,6640,0
20241113,185700,28262660,6640,6640,6640,6640,0
20241113,185600,28262660,6640,6640,6640,6640,0
20241113,185500,28262660,6640,6640,6640,6640,0
20241113,185400,28262660,6640,6640,6640,6640,0
20241113,185300,28262660,6640,6640,6640,6640,0
20241113,185200,28262660,6640,6640,6640,6640,0
20241113,185100,28262660,6640,6640,6640,6640,0
20241113,185000,28262660,6640,6640,6640,6640,0
20241113,184900,28262660,6640,6640,6640,6640,0
20241113,184800,28262660,6640,6640,6640,6640,0
20241113,184700,28262660,6640,6640,6640,6640,0
20241113,184600,28262660,6640,6640,6640,6640,0
20241113,184500,28262660,6640,6640,6640,6640,0
20241113,184400,28262660,6640,6640,6640,6640,0
20241113,184300,28262660,6640,6640,6640,6640,0
20241113,184200,28262660,6640,6640,6640,6640,0
20241113,184100,28262660,6640,6640,6640,6640,0
20241113,184000,28262660,6640,6640,6640,6640,0
20241113,183900,28262660,6640,6640,6640,6640,4
20241113,183800,28262660,6640,6640,6640,6640,0
20241113,183700,28262660,6640,6640,6640,6640,0
20241113,183600,28262660,6640,6640,6640,6640,0
20241113,183500,28262660,6640,6640,6640,6640,0
20241113,183400,28262660,6640,6640,6640,6640,0
20241113,183300,28262660,6640,6640,6640,6640,0
20241113,183200,28262660,6640,6640,6640,6640,0
20241113,183100,28262660,6640,6640,6640,6640,0
20241113,183000,28262660,6640,6640,6640,6640,0
20241113,182900,28262660,6640,6640,6640,6640,0
20241113,182800,28262660,6640,6640,6640,6640,0
20241113,182700,28262660,6640,6640,6640,6640,0
20241113,182600,28262660,6640,6640,6640,6640,0
20241113,182500,28262660,6640,6640,6640,6640,0
20241113,182400,28262660,6640,6640,6640,6640,0
20241113,182300,28262660,6640,6640,6640,6640,0
20241113,182200,28262660,6640,6640,6640,6640,0
20241113,182100,28262660,6640,6640,6640,6640,0
20241113,182000,28262660,6640,6640,6640,6640,0
20241113,181900,28262660,6640,6640,6640,6640,0
20241113,181800,28262660,6640,6640,6640,6640,0
20241113,181700,28262660,6640,6640,6640,6640,0
20241113,181600,28262660,6640,6640,6640,6640,0
20241113,181500,28262660,6640,6640,6640,6640,0
20241113,181400,28262660,6640,6640,6640,6640,0
20241113,181300,28262660,6640,6640,6640,6640,0
20241113,181200,28262660,6640,6640,6640,6640,0
20241113,181100,28262660,6640,6640,6640,6640,0
20241113,181000,28262660,6640,6640,6640,6640,0
20241113,180900,28262660,6640,6640,6640,6640,4
20241113,180800,28262660,6640,6640,6640,6640,0
20241113,180700,28262660,6640,6640,6640,6640,0
20241113,180600,28262660,6640,6640,6640,6640,0
20241113,180500,28262660,6640,6640,6640,6640,0
20241113,180400,28262660,6640,6640,6640,6640,0
20241113,180300,28262660,6640,6640,6640,6640,0
20241113,180200,28262660,6640,6640,6640,6640,0
20241113,180100,28262660,6640,6640,6640,6640,0
20241113,180000,28262660,6640,6640,6640,6640,0
20241113,175900,28262660,6640,6640,6640,6640,0
20241113,175800,28262660,6640,6640,6640,6640,0
20241113,175700,28262660,6640,6640,6640,6640,0
20241113,175600,28262660,6640,6640,6640,6640,0
20241113,175500,28262660,6640,6640,6640,6640,0
20241113,175400,28262660,6640,6640,6640,6640,0
20241113,175300,28262660,6640,6640,6640,6640,0
20241113,175200,28262660,6640,6640,6640,6640,0
20241113,175100,28262660,6640,6640,6640,6640,0
20241113,175000,28262660,6640,6640,6640,6640,0
20241113,174900,28262660,6640,6640,6640,6640,0
20241113,174800,28262660,6640,6640,6640,6640,0
20241113,174700,28262660,6640,6640,6640,6640,0
20241113,174600,28262660,6640,6640,6640,6640,0
20241113,174500,28262660,6640,6640,6640,6640,0
20241113,174400,28262660,6640,6640,6640,6640,0
20241113,174300,28262660,6640,6640,6640,6640,0
20241113,174200,28262660,6640,6640,6640,6640,0
20241113,174100,28262660,6640,6640,6640,6640,0
20241113,174000,28262660,6640,6640,6640,6640,0
20241113,173900,28262660,6640,6640,6640,6640,4
20241113,173800,28262660,6640,6640,6640,6640,0
20241113,173700,28262660,6640,6640,6640,6640,0
20241113,173600,28262660,6640,6640,6640,6640,0
20241113,173500,28262660,6640,6640,6640,6640,0
20241113,173400,28262660,6640,6640,6640,6640,0
20241113,173300,28262660,6640,6640,6640,6640,0
20241113,173200,28262660,6640,6640,6640,6640,0
20241113,173100,28262660,6640,6640,6640,6640,0
20241113,173000,28262660,6640,6640,6640,6640,0
20241113,172900,28262660,6640,6640,6640,6640,0
20241113,172800,28262660,6640,6640,6640,6640,0
20241113,172700,28262660,6640,6640,6640,6640,0
20241113,172600,28262660,6640,6640,6640,6640,0
20241113,172500,28262660,6640,6640,6640,6640,0
20241113,172400,28262660,6640,6640,6640,6640,0
20241113,172300,28262660,6640,6640,6640,6640,0
20241113,172200,28262660,6640,6640,6640,6640,0
20241113,172100,28262660,6640,6640,6640,6640,0
20241113,172000,28262660,6640,6640,6640,6640,0
20241113,171900,28262660,6640,6640,6640,6640,0
20241113,171800,28262660,6640,6640,6640,6640,0
20241113,171700,28262660,6640,6640,6640,6640,0
20241113,171600,28262660,6640,6640,6640,6640,0
20241113,171500,28262660,6640,6640,6640,6640,0
20241113,171400,28262660,6640,6640,6640,6640,0
20241113,171300,28262660,6640,6640,6640,6640,0
20241113,171200,28262660,6640,6640,6640,6640,0
20241113,171100,28262660,6640,6640,6640,6640,0
20241113,171000,28262660,6640,6640,6640,6640,0
20241113,170900,28262660,6640,6640,6640,6640,4
20241113,170800,28262660,6640,6640,6640,6640,0
20241113,170700,28262660,6640,6640,6640,6640,0
20241113,170600,28262660,6640,6640,6640,6640,0
20241113,170500,28262660,6640,6640,6640,6640,0
20241113,170400,28262660,6640,6640,6640,6640,0
20241113,170300,28262660,6640,6640,6640,6640,0
20241113,170200,28262660,6640,6640,6640,6640,0
20241113,170100,28262660,6640,6640,6640,6640,0
20241113,170000,28262660,6640,6640,6640,6640,0
20241113,165900,28262660,6640,6640,6640,6640,0
20241113,165800,28262660,6640,6640,6640,6640,0
20241113,165700,28262660,6640,6640,6640,6640,0
20241113,165600,28262660,6640,6640,6640,6640,0
20241113,165500,28262660,6640,6640,6640,6640,0
20241113,165400,28262660,6640,6640,6640,6640,0
20241113,165300,28262660,6640,6640,6640,6640,0
20241113,165200,28262660,6640,6640,6640,6640,0
20241113,165100,28262660,6640,6640,6640,6640,0
20241113,165000,28262660,6640,6640,6640,6640,0
20241113,164900,28262660,6640,6640,6640,6640,0
20241113,164800,28262660,6640,6640,6640,6640,0
20241113,164700,28262660,6640,6640,6640,6640,0
20241113,164600,28262660,6640,6640,6640,6640,0
20241113,164500,28262660,6640,6640,6640,6640,0
20241113,164400,28262660,6640,6640,6640,6640,0
20241113,164300,28262660,6640,6640,6640,6640,0
20241113,164200,28262660,6640,6640,6640,6640,0
20241113,164100,28262660,6640,6640,6640,6640,0
20241113,164000,28262660,6640,6640,6640,6640,0
20241113,163900,28262660,6640,6640,6640,6640,4
20241113,163800,28262660,6640,6640,6640,6640,0
20241113,163700,28262660,6640,6640,6640,6640,0
20241113,163600,28262660,6640,6640,6640,6640,0
20241113,163500,28262660,6640,6640,6640,6640,0
20241113,163400,28262660,6640,6640,6640,6640,0
20241113,163300,28262660,6640,6640,6640,6640,0
20241113,163200,28262660,6640,6640,6640,6640,0
20241113,163100,28262660,6640,6640,6640,6640,0
20241113,163000,28262660,6640,6640,6640,6640,0
20241113,162900,28262660,6640,6640,6640,6640,0
20241113,162800,28262660,6640,6640,6640,6640,0
20241113,162700,28262660,6640,6640,6640,6640,0
20241113,162600,28262660,6640,6640,6640,6640,0
20241113,162500,28262660,6640,6640,6640,6640,0
20241113,162400,28262660,6640,6640,6640,6640,0
20241113,162300,28262660,6640,6640,6640,6640,0
20241113,162200,28262660,6640,6640,6640,6640,0
20241113,162100,28262660,6640,6640,6640,6640,0
20241113,162000,28262660,6640,6640,6640,6640,0
20241113,161900,28262660,6640,6640,6640,6640,0
20241113,161800,28262660,6640,6640,6640,6640,0
20241113,161700,28262660,6640,6640,6640,6640,0
20241113,161600,28262660,6640,6640,6640,6640,0
20241113,161500,28262660,6640,6640,6640,6640,0
20241113,161400,28262660,6640,6640,6640,6640,0
20241113,161300,28262660,6640,6640,6640,6640,0
20241113,161200,28262660,6640,6640,6640,6640,0
20241113,161100,28262660,6640,6640,6640,6640,0
20241113,161000,28262660,6640,6640,6640,6640,0
20241113,160900,28262660,6640,6640,6640,6640,4
20241113,160800,28262660,6640,6640,6640,6640,0
20241113,160700,28262660,6640,6640,6640,6640,0
20241113,160600,28262660,6640,6640,6640,6640,0
20241113,160500,28262660,6640,6640,6640,6640,0
20241113,160400,28262660,6640,6640,6640,6640,0
20241113,160300,28262660,6640,6640,6640,6640,0
20241113,160200,28262660,6640,6640,6640,6640,0
20241113,160100,28262660,6640,6640,6640,6640,0
20241113,160000,28262660,6640,6640,6640,6640,0
20241113,155900,28262660,6640,6640,6640,6640,0
20241113,155800,28262660,6640,6640,6640,6640,0
20241113,155700,28262660,6640,6640,6640,6640,0
20241113,155600,28262660,6640,6640,6640,6640,0
20241113,155500,28262660,6640,6640,6640,6640,0
20241113,155400,28262660,6640,6640,6640,6640,0
20241113,155300,28262660,6640,6640,6640,6640,0
20241113,155200,28262660,6640,6640,6640,6640,0
20241113,155100,28262660,6640,6640,6640,6640,0
20241113,155000,28262660,6640,6640,6640,6640,0
20241113,154900,28262660,6640,6640,6640,6640,0
20241113,154800,28262660,6640,6640,6640,6640,0
20241113,154700,28262660,6640,6640,6640,6640,0
20241113,154600,28262660,6640,6640,6640,6640,0
20241113,154500,28262660,6640,6640,6640,6640,0
20241113,154400,28262660,6640,6640,6640,6640,0
20241113,154300,28262660,6640,6640,6640,6640,0
20241113,154200,28262660,6640,6640,6640,6640,0
20241113,154100,28262660,6640,6640,6640,6640,0
20241113,154000,28262660,6640,6640,6640,6640,0
20241113,153900,28262660,6640,6640,6640,6640,4
20241113,153800,28262660,6640,6640,6640,6640,0
20241113,153700,28262660,6640,6640,6640,6640,0
20241113,153600,28262660,6640,6640,6640,6640,0
20241113,153500,28262660,6640,6640,6640,6640,0
20241113,153400,28262660,6640,6640,6640,6640,0
20241113,153300,28262660,6640,6640,6640,6640,0
20241113,153200,28262660,6640,6640,6640,6640,0
20241113,153100,28262660,6640,6640,6640,6640,0
20241113,153000,28262660,6640,6640,6640,6640,4
20241113,152900,28236100,6700,6700,6700,6700,0
20241113,152800,28236100,6700,6700,6700,6700,0
20241113,152700,28236100,6700,6700,6700,6700,0
20241113,152600,28236100,6700,6700,6700,6700,0
20241113,152500,28236100,6700,6700,6700,6700,0
20241113,152400,28236100,6700,6700,6700,6700,0
20241113,152300,28236100,6700,6700,6700,6700,0
20241113,152200,28236100,6700,6700,6700,6700,0
20241113,152100,28236100,6700,6700,6700,6700,0
20241113,152000,28236100,6700,6700,6700,6700,0
20241113,151900,28236100,6700,6650,6700,6560,234
20241113,151800,26676680,6600,6600,6600,6600,1
20241113,151700,26670080,6660,6660,6660,6660,0
20241113,151600,26670080,6660,6580,6660,6580,100
20241113,151500,26007900,6530,6530,6530,6530,0
20241113,151400,26007900,6530,6530,6530,6530,0
20241113,151300,26007900,6530,6530,6530,6530,0
20241113,151200,26007900,6530,6530,6530,6530,0
20241113,151100,26007900,6530,6540,6540,6530,30
20241113,151000,25811910,6550,6550,6550,6550,0
20241113,150900,25811910,6550,6550,6550,6550,25
20241113,150800,25648160,6550,6550,6550,6550,0
20241113,150700,25648160,6550,6550,6550,6550,0
20241113,150600,25648160,6550,6550,6550,6550,0
20241113,150500,25648160,6550,6540,6550,6540,46
20241113,150400,25347260,6530,6530,6530,6530,0
20241113,150300,25347260,6530,6530,6530,6530,0
20241113,150200,25347260,6530,6530,6530,6530,19
20241113,150100,25223190,6530,6530,6530,6530,1
20241113,150000,25216660,6550,6550,6550,6550,0
20241113,145900,25216660,6550,6550,6550,6550,0
20241113,145800,25216660,6550,6550,6550,6550,0
20241113,145700,25216660,6550,6550,6550,6550,0
20241113,145600,25216660,6550,6550,6550,6550,0
20241113,145500,25216660,6550,6550,6550,6550,0
20241113,145400,25216660,6550,6550,6550,6550,3
20241113,145300,25197010,6550,6550,6550,6550,0
20241113,145200,25197010,6550,6540,6550,6540,58
20241113,145100,24817510,6540,6590,6590,6540,525
20241113,145000,21373960,6590,6590,6590,6590,0
20241113,144900,21373960,6590,6590,6590,6590,0
20241113,144800,21373960,6590,6590,6590,6590,0
20241113,144700,21373960,6590,6590,6590,6590,0
20241113,144600,21373960,6590,6590,6590,6590,0
20241113,144500,21373960,6590,6590,6590,6590,0
20241113,144400,21373960,6590,6590,6590,6590,0
20241113,144300,21373960,6590,6590,6590,6590,0
20241113,144200,21373960,6590,6590,6590,6590,3
20241113,144100,21354190,6630,6630,6630,6630,81
20241113,144000,20817160,6680,6670,6680,6670,4
20241113,143900,20790470,6630,6630,6630,6630,0
20241113,143800,20790470,6630,6630,6630,6630,1
20241113,143700,20783840,6590,6590,6590,6590,0
20241113,143600,20783840,6590,6590,6590,6590,0
20241113,143500,20783840,6590,6590,6590,6590,0
20241113,143400,20783840,6590,6590,6590,6590,0
20241113,143300,20783840,6590,6590,6590,6590,0
20241113,143200,20783840,6590,6590,6590,6590,0
20241113,143100,20783840,6590,6590,6590,6590,0
20241113,143000,20783840,6590,6590,6590,6590,0
20241113,142900,20783840,6590,6590,6590,6590,0
20241113,142800,20783840,6590,6590,6590,6590,0
20241113,142700,20783840,6590,6590,6590,6590,0
20241113,142600,20783840,6590,6590,6590,6590,0
20241113,142500,20783840,6590,6590,6590,6590,0
20241113,142400,20783840,6590,6590,6590,6590,0
20241113,142300,20783840,6590,6670,6670,6590,100
20241113,142200,20121480,6670,6670,6670,6670,0
20241113,142100,20121480,6670,6670,6670,6670,9
20241113,142000,20061450,6680,6680,6680,6680,0
20241113,141900,20061450,6680,6680,6680,6680,0
20241113,141800,20061450,6680,6680,6680,6680,0
20241113,141700,20061450,6680,6680,6680,6680,0
20241113,141600,20061450,6680,6680,6680,6680,0
20241113,141500,20061450,6680,6680,6680,6680,0
20241113,141400,20061450,6680,6680,6680,6680,0
20241113,141300,20061450,6680,6680,6680,6680,0
20241113,141200,20061450,6680,6680,6680,6680,0
20241113,141100,20061450,6680,6680,6680,6680,0
20241113,141000,20061450,6680,6680,6680,6680,0
20241113,140900,20061450,6680,6680,6680,6680,0
20241113,140800,20061450,6680,6680,6680,6680,0
20241113,140700,20061450,6680,6680,6680,6680,0
20241113,140600,20061450,6680,6680,6680,6680,0
20241113,140500,20061450,6680,6680,6680,6680,0
20241113,140400,20061450,6680,6680,6680,6680,0
20241113,140300,20061450,6680,6680,6680,6680,0
20241113,140200,20061450,6680,6680,6680,6680,0
20241113,140100,20061450,6680,6680,6680,6680,0
20241113,140000,20061450,6680,6680,6680,6680,0
20241113,135900,20061450,6680,6680,6680,6680,0
20241113,135800,20061450,6680,6680,6680,6680,0
20241113,135700,20061450,6680,6680,6680,6680,2
20241113,135600,20048090,6680,6680,6680,6680,0
20241113,135500,20048090,6680,6680,6680,6680,0
20241113,135400,20048090,6680,6680,6680,6680,0
20241113,135300,20048090,6680,6680,6680,6680,0
20241113,135200,20048090,6680,6680,6680,6680,0
20241113,135100,20048090,6680,6680,6680,6680,0
20241113,135000,20048090,6680,6680,6680,6680,0
20241113,134900,20048090,6680,6680,6680,6680,0
20241113,134800,20048090,6680,6680,6680,6680,0
20241113,134700,20048090,6680,6680,6680,6680,0
20241113,134600,20048090,6680,6680,6680,6680,0
20241113,134500,20048090,6680,6680,6680,6680,0
20241113,134400,20048090,6680,6680,6680,6680,0
20241113,134300,20048090,6680,6680,6680,6680,0
20241113,134200,20048090,6680,6680,6680,6680,0
20241113,134100,20048090,6680,6680,6680,6680,0
20241113,134000,20048090,6680,6680,6680,6680,0
20241113,133900,20048090,6680,6680,6680,6680,0
20241113,133800,20048090,6680,6680,6680,6680,0
20241113,133700,20048090,6680,6680,6680,6680,0
20241113,133600,20048090,6680,6680,6680,6680,0
20241113,133500,20048090,6680,6680,6680,6680,0
20241113,133400,20048090,6680,6720,6720,6680,60
20241113,133300,19645740,6720,6740,6740,6720,11
20241113,133200,19571770,6750,6750,6750,6750,36
20241113,133100,19328770,6750,6750,6750,6750,0
20241113,133000,19328770,6750,6750,6750,6750,0
20241113,132900,19328770,6750,6750,6750,6750,0
20241113,132800,19328770,6750,6750,6750,6750,0
20241113,132700,19328770,6750,6750,6750,6750,1
20241113,132600,19322020,6710,6710,6710,6710,0
20241113,132500,19322020,6710,6710,6710,6710,0
20241113,132400,19322020,6710,6710,6710,6710,0
20241113,132300,19322020,6710,6710,6710,6710,0
20241113,132200,19322020,6710,6710,6710,6710,0
20241113,132100,19322020,6710,6710,6710,6710,0
20241113,132000,19322020,6710,6710,6710,6710,0
20241113,131900,19322020,6710,6710,6710,6710,0
20241113,131800,19322020,6710,6720,6720,6710,17
20241113,131700,19207870,6750,6750,6750,6750,0
20241113,131600,19207870,6750,6750,6750,6750,0
20241113,131500,19207870,6750,6750,6750,6750,0
20241113,131400,19207870,6750,6750,6750,6750,2
20241113,131300,19194370,6750,6750,6750,6750,0
20241113,131200,19194370,6750,6750,6750,6750,14
20241113,131100,19099870,6720,6720,6720,6720,0
20241113,131000,19099870,6720,6720,6720,6720,0
20241113,130900,19099870,6720,6720,6720,6720,0
20241113,130800,19099870,6720,6720,6720,6720,0
20241113,130700,19099870,6720,6720,6720,6720,0
20241113,130600,19099870,6720,6700,6720,6700,3
20241113,130500,19079730,6710,6730,6740,6710,256
20241113,130400,17359360,6660,6660,6660,6660,0
20241113,130300,17359360,6660,6660,6660,6660,0
20241113,130200,17359360,6660,6660,6660,6660,0
20241113,130100,17359360,6660,6660,6660,6660,0
20241113,130000,17359360,6660,6660,6660,6660,0
20241113,125900,17359360,6660,6660,6660,6660,0
20241113,125800,17359360,6660,6660,6660,6660,0
20241113,125700,17359360,6660,6660,6660,6660,0
20241113,125600,17359360,6660,6660,6660,6660,0
20241113,125500,17359360,6660,6660,6660,6660,0
20241113,125400,17359360,6660,6660,6660,6660,0
20241113,125300,17359360,6660,6660,6660,6660,0
20241113,125200,17359360,6660,6660,6660,6660,0
20241113,125100,17359360,6660,6660,6660,6660,0
20241113,125000,17359360,6660,6660,6660,6660,0
20241113,124900,17359360,6660,6660,6660,6660,0
20241113,124800,17359360,6660,6660,6660,6660,0
20241113,124700,17359360,6660,6660,6660,6660,0
20241113,124600,17359360,6660,6660,6660,6660,0
20241113,124500,17359360,6660,6660,6660,6660,0
20241113,124400,17359360,6660,6660,6660,6660,0
20241113,124300,17359360,6660,6660,6660,6660,0
20241113,124200,17359360,6660,6660,6660,6660,0
20241113,124100,17359360,6660,6660,6660,6660,0
20241113,124000,17359360,6660,6670,6670,6660,7
20241113,123900,17312710,6780,6780,6780,6780,0
20241113,123800,17312710,6780,6780,6780,6780,0
20241113,123700,17312710,6780,6780,6780,6780,0
20241113,123600,17312710,6780,6750,6780,6750,22
20241113,123500,17164130,6750,6710,6750,6710,60
20241113,123400,16760800,6720,6720,6720,6720,0
20241113,123300,16760800,6720,6720,6720,6720,0
20241113,123200,16760800,6720,6720,6720,6720,0
20241113,123100,16760800,6720,6720,6720,6720,0
20241113,123000,16760800,6720,6720,6720,6720,0
20241113,122900,16760800,6720,6720,6720,6720,0
20241113,122800,16760800,6720,6720,6720,6720,0
20241113,122700,16760800,6720,6720,6720,6720,0
20241113,122600,16760800,6720,6720,6720,6720,0
20241113,122500,16760800,6720,6720,6720,6720,0
20241113,122400,16760800,6720,6720,6720,6720,0
20241113,122300,16760800,6720,6720,6720,6720,0
20241113,122200,16760800,6720,6720,6720,6720,0
20241113,122100,16760800,6720,6720,6720,6720,0
20241113,122000,16760800,6720,6720,6720,6720,0
20241113,121900,16760800,6720,6720,6720,6720,0
20241113,121800,16760800,6720,6720,6720,6720,0
20241113,121700,16760800,6720,6720,6720,6720,0
20241113,121600,16760800,6720,6720,6720,6720,0
20241113,121500,16760800,6720,6720,6720,6720,0
20241113,121400,16760800,6720,6720,6720,6720,0
20241113,121300,16760800,6720,6680,6720,6680,12
20241113,121200,16680480,6610,6610,6610,6610,0
20241113,121100,16680480,6610,6610,6610,6610,0
20241113,121000,16680480,6610,6610,6610,6610,0
20241113,120900,16680480,6610,6610,6610,6610,0
20241113,120800,16680480,6610,6610,6610,6610,0
20241113,120700,16680480,6610,6610,6610,6610,0
20241113,120600,16680480,6610,6610,6610,6610,0
20241113,120500,16680480,6610,6610,6610,6610,0
20241113,120400,16680480,6610,6610,6610,6610,0
20241113,120300,16680480,6610,6610,6610,6610,0
20241113,120200,16680480,6610,6610,6610,6610,0
20241113,120100,16680480,6610,6610,6610,6610,0
20241113,120000,16680480,6610,6610,6610,6610,0
20241113,115900,16680480,6610,6610,6610,6610,0
20241113,115800,16680480,6610,6610,6610,6610,0
20241113,115700,16680480,6610,6610,6610,6610,0
20241113,115600,16680480,6610,6610,6610,6610,0
20241113,115500,16680480,6610,6610,6610,6610,1
20241113,115400,16673870,6620,6620,6620,6620,0
20241113,115300,16673870,6620,6620,6620,6620,0
20241113,115200,16673870,6620,6620,6620,6620,0
20241113,115100,16673870,6620,6620,6620,6620,0
20241113,115000,16673870,6620,6620,6620,6620,0
20241113,114900,16673870,6620,6620,6620,6620,0
20241113,114800,16673870,6620,6620,6620,6620,0
20241113,114700,16673870,6620,6620,6620,6620,0
20241113,114600,16673870,6620,6620,6620,6620,0
20241113,114500,16673870,6620,6620,6620,6620,0
20241113,114400,16673870,6620,6620,6620,6620,50
20241113,114300,16342870,6630,6630,6630,6630,0
20241113,114200,16342870,6630,6630,6630,6630,10
20241113,114100,16276570,6630,6630,6630,6630,0
20241113,114000,16276570,6630,6630,6630,6630,0
20241113,113900,16276570,6630,6630,6630,6630,0
20241113,113800,16276570,6630,6630,6630,6630,0
20241113,113700,16276570,6630,6630,6630,6630,0
20241113,113600,16276570,6630,6630,6630,6630,0
20241113,113500,16276570,6630,6630,6630,6630,0
20241113,113400,16276570,6630,6630,6630,6630,0
20241113,113300,16276570,6630,6630,6630,6630,0
20241113,113200,16276570,6630,6630,6630,6630,0
20241113,113100,16276570,6630,6630,6630,6630,0
20241113,113000,16276570,6630,6630,6630,6630,0
20241113,112900,16276570,6630,6630,6630,6630,0
20241113,112800,16276570,6630,6630,6630,6630,0
20241113,112700,16276570,6630,6630,6630,6630,0
20241113,112600,16276570,6630,6630,6630,6630,2000
20241113,112500,3016570,6620,6620,6620,6620,0
20241113,112400,3016570,6620,6620,6620,6620,0
20241113,112300,3016570,6620,6620,6620,6620,0
20241113,112200,3016570,6620,6620,6620,6620,0
20241113,112100,3016570,6620,6620,6620,6620,0
20241113,112000,3016570,6620,6620,6620,6620,0
20241113,111900,3016570,6620,6620,6620,6620,0
20241113,111800,3016570,6620,6620,6620,6620,1
20241113,111700,3009950,6670,6670,6670,6670,0
20241113,111600,3009950,6670,6670,6670,6670,1
20241113,111500,3003280,6670,6670,6670,6670,0
20241113,111400,3003280,6670,6670,6670,6670,0
20241113,111300,3003280,6670,6670,6670,6670,0
20241113,111200,3003280,6670,6670,6670,6670,0
20241113,111100,3003280,6670,6670,6670,6670,1
20241113,111000,2996610,6670,6670,6670,6670,0
20241113,110900,2996610,6670,6620,6670,6620,10
20241113,110800,2929960,6600,6600,6600,6600,12
20241113,110700,2850760,6600,6600,6600,6600,1
20241113,110600,2844160,6600,6600,6600,6600,0
20241113,110500,2844160,6600,6600,6600,6600,0
20241113,110400,2844160,6600,6600,6600,6600,0
20241113,110300,2844160,6600,6600,6600,6600,0
20241113,110200,2844160,6600,6600,6600,6600,0
20241113,110100,2844160,6600,6600,6600,6600,0
20241113,110000,2844160,6600,6600,6600,6600,0
20241113,105900,2844160,6600,6600,6600,6600,0
20241113,105800,2844160,6600,6600,6600,6600,0
20241113,105700,2844160,6600,6600,6600,6600,0
20241113,105600,2844160,6600,6600,6600,6600,0
20241113,105500,2844160,6600,6600,6600,6600,0
20241113,105400,2844160,6600,6600,6600,6600,0
20241113,105300,2844160,6600,6600,6600,6600,0
20241113,105200,2844160,6600,6600,6600,6600,0
20241113,105100,2844160,6600,6600,6600,6600,0
20241113,105000,2844160,6600,6600,6600,6600,0
20241113,104900,2844160,6600,6600,6600,6600,0
20241113,104800,2844160,6600,6600,6600,6600,1
20241113,104700,2837560,6600,6600,6600,6600,0
20241113,104600,2837560,6600,6600,6600,6600,0
20241113,104500,2837560,6600,6600,6600,6600,0
20241113,104400,2837560,6600,6600,6600,6600,20
20241113,104300,2705560,6600,6600,6600,6600,0
20241113,104200,2705560,6600,6600,6600,6600,0
20241113,104100,2705560,6600,6600,6600,6600,0
20241113,104000,2705560,6600,6600,6600,6600,0
20241113,103900,2705560,6600,6600,6600,6600,0
20241113,103800,2705560,6600,6600,6600,6600,0
20241113,103700,2705560,6600,6600,6600,6600,0
20241113,103600,2705560,6600,6600,6600,6600,0
20241113,103500,2705560,6600,6600,6600,6600,0
20241113,103400,2705560,6600,6600,6600,6600,0
20241113,103300,2705560,6600,6600,6600,6600,0
20241113,103200,2705560,6600,6600,6600,6600,0
20241113,103100,2705560,6600,6600,6600,6600,0
20241113,103000,2705560,6600,6600,6600,6600,0
20241113,102900,2705560,6600,6600,6600,6600,0
20241113,102800,2705560,6600,6600,6600,6600,0
20241113,102700,2705560,6600,6600,6600,6600,0
20241113,102600,2705560,6600,6600,6600,6600,0
20241113,102500,2705560,6600,6600,6600,6600,0
20241113,102400,2705560,6600,6600,6600,6600,0
20241113,102300,2705560,6600,6600,6600,6600,0
20241113,102200,2705560,6600,6600,6600,6600,0
20241113,102100,2705560,6600,6600,6600,6600,73
20241113,102000,2223760,6600,6600,6600,6600,0
20241113,101900,2223760,6600,6600,6600,6600,0
20241113,101800,2223760,6600,6600,6600,6600,0
20241113,101700,2223760,6600,6610,6610,6600,98
20241113,101600,1576710,6610,6610,6610,6610,0
20241113,101500,1576710,6610,6610,6610,6610,0
20241113,101400,1576710,6610,6610,6610,6610,0
20241113,101300,1576710,6610,6610,6610,6610,0
20241113,101200,1576710,6610,6610,6610,6610,0
20241113,101100,1576710,6610,6610,6610,6610,1
20241113,101000,1570100,6610,6610,6610,6610,0
20241113,100900,1570100,6610,6610,6610,6610,0
20241113,100800,1570100,6610,6610,6610,6610,0
20241113,100700,1570100,6610,6610,6610,6610,0
20241113,100600,1570100,6610,6610,6610,6610,1
20241113,100500,1563490,6620,6620,6620,6620,0
20241113,100400,1563490,6620,6620,6620,6620,0
20241113,100300,1563490,6620,6620,6620,6620,0
20241113,100200,1563490,6620,6620,6620,6620,0
20241113,100100,1563490,6620,6620,6620,6620,29
20241113,100000,1371510,6620,6620,6620,6620,0
20241113,095900,1371510,6620,6620,6620,6620,0
20241113,095800,1371510,6620,6630,6630,6620,22
20241113,095700,1225860,6620,6620,6620,6620,0
20241113,095600,1225860,6620,6620,6620,6620,0
20241113,095500,1225860,6620,6620,6620,6620,0
20241113,095400,1225860,6620,6620,6620,6620,0
20241113,095300,1225860,6620,6620,6620,6620,0
20241113,095200,1225860,6620,6620,6620,6620,0
20241113,095100,1225860,6620,6620,6620,6620,0
20241113,095000,1225860,6620,6620,6620,6620,0
20241113,094900,1225860,6620,6620,6620,6620,0
20241113,094800,1225860,6620,6620,6620,6620,0
20241113,094700,1225860,6620,6620,6620,6620,0
20241113,094600,1225860,6620,6620,6620,6620,0
20241113,094500,1225860,6620,6620,6620,6620,0
20241113,094400,1225860,6620,6620,6620,6620,0
20241113,094300,1225860,6620,6620,6620,6620,0
20241113,094200,1225860,6620,6620,6620,6620,0
20241113,094100,1225860,6620,6620,6620,6620,0
20241113,094000,1225860,6620,6620,6620,6620,0
20241113,093900,1225860,6620,6620,6620,6620,0
20241113,093800,1225860,6620,6620,6620,6620,39
20241113,093700,967680,6620,6620,6620,6620,0
20241113,093600,967680,6620,6620,6620,6620,0
20241113,093500,967680,6620,6620,6620,6620,0
20241113,093400,967680,6620,6620,6620,6620,0
20241113,093300,967680,6620,6620,6620,6620,0
20241113,093200,967680,6620,6620,6620,6620,1
20241113,093100,961060,6620,6620,6620,6620,0
20241113,093000,961060,6620,6620,6620,6620,0
20241113,092900,961060,6620,6620,6620,6620,0
20241113,092800,961060,6620,6620,6620,6620,0
20241113,092700,961060,6620,6620,6620,6620,0
20241113,092600,961060,6620,6620,6620,6620,0
20241113,092500,961060,6620,6620,6620,6620,0
20241113,092400,961060,6620,6620,6620,6620,0
20241113,092300,961060,6620,6620,6620,6620,0
20241113,092200,961060,6620,6620,6620,6620,0
20241113,092100,961060,6620,6620,6620,6620,65
20241113,092000,530760,6620,6620,6620,6620,30
20241113,091900,332160,6620,6620,6620,6620,0
20241113,091800,332160,6620,6620,6620,6620,0
20241113,091700,332160,6620,6620,6620,6620,20
20241113,091600,199760,6620,6620,6620,6620,1
20241113,091500,193140,6660,6660,6660,6660,0
20241113,091400,193140,6660,6660,6660,6660,15
20241113,091300,93240,6660,6660,6660,6660,0
20241113,091200,93240,6660,6660,6660,6660,0
20241113,091100,93240,6660,6660,6660,6660,0
20241113,091000,93240,6660,6660,6660,6660,0
20241113,090900,93240,6660,6660,6660,6660,0
20241113,090800,93240,6660,6660,6660,6660,0
20241113,090700,93240,6660,6660,6660,6660,0
20241113,090600,93240,6660,6660,6660,6660,0
20241113,090500,93240,6660,6660,6660,6660,0
20241113,090400,93240,6660,6660,6660,6660,0
20241113,090300,93240,6660,6660,6660,6660,0
20241113,090200,93240,6660,6660,6660,6660,0
20241113,090100,93240,6660,6660,6660,6660,0
20241113,090000,93240,6660,6660,6660,6660,14