KissMeData/115310/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,201100,89039670,19680,19680,19680,19680,49
20241112,201000,89039670,19680,19680,19680,19680,0
20241112,200900,89039670,19680,19680,19680,19680,0
20241112,200800,89039670,19680,19680,19680,19680,0
20241112,200700,89039670,19680,19680,19680,19680,0
20241112,200600,89039670,19680,19680,19680,19680,0
20241112,200500,89039670,19680,19680,19680,19680,0
20241112,200400,89039670,19680,19680,19680,19680,0
20241112,200300,89039670,19680,19680,19680,19680,0
20241112,200200,89039670,19680,19680,19680,19680,0
20241112,200100,89039670,19680,19680,19680,19680,0
20241112,200000,89039670,19680,19680,19680,19680,0
20241112,195900,89039670,19680,19680,19680,19680,0
20241112,195800,89039670,19680,19680,19680,19680,0
20241112,195700,89039670,19680,19680,19680,19680,0
20241112,195600,89039670,19680,19680,19680,19680,0
20241112,195500,89039670,19680,19680,19680,19680,0
20241112,195400,89039670,19680,19680,19680,19680,0
20241112,195300,89039670,19680,19680,19680,19680,0
20241112,195200,89039670,19680,19680,19680,19680,0
20241112,195100,89039670,19680,19680,19680,19680,0
20241112,195000,89039670,19680,19680,19680,19680,0
20241112,194900,89039670,19680,19680,19680,19680,0
20241112,194800,89039670,19680,19680,19680,19680,0
20241112,194700,89039670,19680,19680,19680,19680,0
20241112,194600,89039670,19680,19680,19680,19680,0
20241112,194500,89039670,19680,19680,19680,19680,0
20241112,194400,89039670,19680,19680,19680,19680,0
20241112,194300,89039670,19680,19680,19680,19680,0
20241112,194200,89039670,19680,19680,19680,19680,0
20241112,194100,89039670,19680,19680,19680,19680,49
20241112,194000,89039670,19680,19680,19680,19680,0
20241112,193900,89039670,19680,19680,19680,19680,0
20241112,193800,89039670,19680,19680,19680,19680,0
20241112,193700,89039670,19680,19680,19680,19680,0
20241112,193600,89039670,19680,19680,19680,19680,0
20241112,193500,89039670,19680,19680,19680,19680,0
20241112,193400,89039670,19680,19680,19680,19680,0
20241112,193300,89039670,19680,19680,19680,19680,0
20241112,193200,89039670,19680,19680,19680,19680,0
20241112,193100,89039670,19680,19680,19680,19680,0
20241112,193000,89039670,19680,19680,19680,19680,0
20241112,192900,89039670,19680,19680,19680,19680,0
20241112,192800,89039670,19680,19680,19680,19680,0
20241112,192700,89039670,19680,19680,19680,19680,0
20241112,192600,89039670,19680,19680,19680,19680,0
20241112,192500,89039670,19680,19680,19680,19680,0
20241112,192400,89039670,19680,19680,19680,19680,0
20241112,192300,89039670,19680,19680,19680,19680,0
20241112,192200,89039670,19680,19680,19680,19680,0
20241112,192100,89039670,19680,19680,19680,19680,0
20241112,192000,89039670,19680,19680,19680,19680,0
20241112,191900,89039670,19680,19680,19680,19680,0
20241112,191800,89039670,19680,19680,19680,19680,0
20241112,191700,89039670,19680,19680,19680,19680,0
20241112,191600,89039670,19680,19680,19680,19680,0
20241112,191500,89039670,19680,19680,19680,19680,0
20241112,191400,89039670,19680,19680,19680,19680,0
20241112,191300,89039670,19680,19680,19680,19680,0
20241112,191200,89039670,19680,19680,19680,19680,0
20241112,191100,89039670,19680,19680,19680,19680,49
20241112,191000,89039670,19680,19680,19680,19680,0
20241112,190900,89039670,19680,19680,19680,19680,0
20241112,190800,89039670,19680,19680,19680,19680,0
20241112,190700,89039670,19680,19680,19680,19680,0
20241112,190600,89039670,19680,19680,19680,19680,0
20241112,190500,89039670,19680,19680,19680,19680,0
20241112,190400,89039670,19680,19680,19680,19680,0
20241112,190300,89039670,19680,19680,19680,19680,0
20241112,190200,89039670,19680,19680,19680,19680,0
20241112,190100,89039670,19680,19680,19680,19680,0
20241112,190000,89039670,19680,19680,19680,19680,0
20241112,185900,89039670,19680,19680,19680,19680,0
20241112,185800,89039670,19680,19680,19680,19680,0
20241112,185700,89039670,19680,19680,19680,19680,0
20241112,185600,89039670,19680,19680,19680,19680,0
20241112,185500,89039670,19680,19680,19680,19680,0
20241112,185400,89039670,19680,19680,19680,19680,0
20241112,185300,89039670,19680,19680,19680,19680,0
20241112,185200,89039670,19680,19680,19680,19680,0
20241112,185100,89039670,19680,19680,19680,19680,0
20241112,185000,89039670,19680,19680,19680,19680,0
20241112,184900,89039670,19680,19680,19680,19680,0
20241112,184800,89039670,19680,19680,19680,19680,0
20241112,184700,89039670,19680,19680,19680,19680,0
20241112,184600,89039670,19680,19680,19680,19680,0
20241112,184500,89039670,19680,19680,19680,19680,0
20241112,184400,89039670,19680,19680,19680,19680,0
20241112,184300,89039670,19680,19680,19680,19680,0
20241112,184200,89039670,19680,19680,19680,19680,0
20241112,184100,89039670,19680,19680,19680,19680,49
20241112,184000,89039670,19680,19680,19680,19680,0
20241112,183900,89039670,19680,19680,19680,19680,0
20241112,183800,89039670,19680,19680,19680,19680,0
20241112,183700,89039670,19680,19680,19680,19680,0
20241112,183600,89039670,19680,19680,19680,19680,0
20241112,183500,89039670,19680,19680,19680,19680,0
20241112,183400,89039670,19680,19680,19680,19680,0
20241112,183300,89039670,19680,19680,19680,19680,0
20241112,183200,89039670,19680,19680,19680,19680,0
20241112,183100,89039670,19680,19680,19680,19680,0
20241112,183000,89039670,19680,19680,19680,19680,0
20241112,182900,89039670,19680,19680,19680,19680,0
20241112,182800,89039670,19680,19680,19680,19680,0
20241112,182700,89039670,19680,19680,19680,19680,0
20241112,182600,89039670,19680,19680,19680,19680,0
20241112,182500,89039670,19680,19680,19680,19680,0
20241112,182400,89039670,19680,19680,19680,19680,0
20241112,182300,89039670,19680,19680,19680,19680,0
20241112,182200,89039670,19680,19680,19680,19680,0
20241112,182100,89039670,19680,19680,19680,19680,0
20241112,182000,89039670,19680,19680,19680,19680,0
20241112,181900,89039670,19680,19680,19680,19680,0
20241112,181800,89039670,19680,19680,19680,19680,0
20241112,181700,89039670,19680,19680,19680,19680,0
20241112,181600,89039670,19680,19680,19680,19680,0
20241112,181500,89039670,19680,19680,19680,19680,0
20241112,181400,89039670,19680,19680,19680,19680,0
20241112,181300,89039670,19680,19680,19680,19680,0
20241112,181200,89039670,19680,19680,19680,19680,0
20241112,181100,89039670,19680,19680,19680,19680,49
20241112,181000,89039670,19680,19680,19680,19680,0
20241112,180900,89039670,19680,19680,19680,19680,0
20241112,180800,89039670,19680,19680,19680,19680,0
20241112,180700,89039670,19680,19680,19680,19680,0
20241112,180600,89039670,19680,19680,19680,19680,0
20241112,180500,89039670,19680,19680,19680,19680,0
20241112,180400,89039670,19680,19680,19680,19680,0
20241112,180300,89039670,19680,19680,19680,19680,0
20241112,180200,89039670,19680,19680,19680,19680,0
20241112,180100,89039670,19680,19680,19680,19680,0
20241112,180000,89039670,19680,19680,19680,19680,0
20241112,175900,89039670,19680,19680,19680,19680,0
20241112,175800,89039670,19680,19680,19680,19680,0
20241112,175700,89039670,19680,19680,19680,19680,0
20241112,175600,89039670,19680,19680,19680,19680,0
20241112,175500,89039670,19680,19680,19680,19680,0
20241112,175400,89039670,19680,19680,19680,19680,0
20241112,175300,89039670,19680,19680,19680,19680,0
20241112,175200,89039670,19680,19680,19680,19680,0
20241112,175100,89039670,19680,19680,19680,19680,0
20241112,175000,89039670,19680,19680,19680,19680,0
20241112,174900,89039670,19680,19680,19680,19680,0
20241112,174800,89039670,19680,19680,19680,19680,0
20241112,174700,89039670,19680,19680,19680,19680,0
20241112,174600,89039670,19680,19680,19680,19680,0
20241112,174500,89039670,19680,19680,19680,19680,0
20241112,174400,89039670,19680,19680,19680,19680,0
20241112,174300,89039670,19680,19680,19680,19680,0
20241112,174200,89039670,19680,19680,19680,19680,0
20241112,174100,89039670,19680,19680,19680,19680,49
20241112,174000,89039670,19680,19680,19680,19680,0
20241112,173900,89039670,19680,19680,19680,19680,0
20241112,173800,89039670,19680,19680,19680,19680,0
20241112,173700,89039670,19680,19680,19680,19680,0
20241112,173600,89039670,19680,19680,19680,19680,0
20241112,173500,89039670,19680,19680,19680,19680,0
20241112,173400,89039670,19680,19680,19680,19680,0
20241112,173300,89039670,19680,19680,19680,19680,0
20241112,173200,89039670,19680,19680,19680,19680,0
20241112,173100,89039670,19680,19680,19680,19680,0
20241112,173000,89039670,19680,19680,19680,19680,0
20241112,172900,89039670,19680,19680,19680,19680,0
20241112,172800,89039670,19680,19680,19680,19680,0
20241112,172700,89039670,19680,19680,19680,19680,0
20241112,172600,89039670,19680,19680,19680,19680,0
20241112,172500,89039670,19680,19680,19680,19680,0
20241112,172400,89039670,19680,19680,19680,19680,0
20241112,172300,89039670,19680,19680,19680,19680,0
20241112,172200,89039670,19680,19680,19680,19680,0
20241112,172100,89039670,19680,19680,19680,19680,0
20241112,172000,89039670,19680,19680,19680,19680,0
20241112,171900,89039670,19680,19680,19680,19680,0
20241112,171800,89039670,19680,19680,19680,19680,0
20241112,171700,89039670,19680,19680,19680,19680,0
20241112,171600,89039670,19680,19680,19680,19680,0
20241112,171500,89039670,19680,19680,19680,19680,0
20241112,171400,89039670,19680,19680,19680,19680,0
20241112,171300,89039670,19680,19680,19680,19680,0
20241112,171200,89039670,19680,19680,19680,19680,0
20241112,171100,89039670,19680,19680,19680,19680,49
20241112,171000,89039670,19680,19680,19680,19680,0
20241112,170900,89039670,19680,19680,19680,19680,0
20241112,170800,89039670,19680,19680,19680,19680,0
20241112,170700,89039670,19680,19680,19680,19680,0
20241112,170600,89039670,19680,19680,19680,19680,0
20241112,170500,89039670,19680,19680,19680,19680,0
20241112,170400,89039670,19680,19680,19680,19680,0
20241112,170300,89039670,19680,19680,19680,19680,0
20241112,170200,89039670,19680,19680,19680,19680,0
20241112,170100,89039670,19680,19680,19680,19680,0
20241112,170000,89039670,19680,19680,19680,19680,0
20241112,165900,89039670,19680,19680,19680,19680,0
20241112,165800,89039670,19680,19680,19680,19680,0
20241112,165700,89039670,19680,19680,19680,19680,0
20241112,165600,89039670,19680,19680,19680,19680,0
20241112,165500,89039670,19680,19680,19680,19680,0
20241112,165400,89039670,19680,19680,19680,19680,0
20241112,165300,89039670,19680,19680,19680,19680,0
20241112,165200,89039670,19680,19680,19680,19680,0
20241112,165100,89039670,19680,19680,19680,19680,0
20241112,165000,89039670,19680,19680,19680,19680,0
20241112,164900,89039670,19680,19680,19680,19680,0
20241112,164800,89039670,19680,19680,19680,19680,0
20241112,164700,89039670,19680,19680,19680,19680,0
20241112,164600,89039670,19680,19680,19680,19680,0
20241112,164500,89039670,19680,19680,19680,19680,0
20241112,164400,89039670,19680,19680,19680,19680,0
20241112,164300,89039670,19680,19680,19680,19680,0
20241112,164200,89039670,19680,19680,19680,19680,0
20241112,164100,89039670,19680,19680,19680,19680,49
20241112,164000,89039670,19680,19680,19680,19680,0
20241112,163900,89039670,19680,19680,19680,19680,0
20241112,163800,89039670,19680,19680,19680,19680,0
20241112,163700,89039670,19680,19680,19680,19680,0
20241112,163600,89039670,19680,19680,19680,19680,0
20241112,163500,89039670,19680,19680,19680,19680,0
20241112,163400,89039670,19680,19680,19680,19680,0
20241112,163300,89039670,19680,19680,19680,19680,0
20241112,163200,89039670,19680,19680,19680,19680,0
20241112,163100,89039670,19680,19680,19680,19680,0
20241112,163000,89039670,19680,19680,19680,19680,0
20241112,162900,89039670,19680,19680,19680,19680,0
20241112,162800,89039670,19680,19680,19680,19680,0
20241112,162700,89039670,19680,19680,19680,19680,0
20241112,162600,89039670,19680,19680,19680,19680,0
20241112,162500,89039670,19680,19680,19680,19680,0
20241112,162400,89039670,19680,19680,19680,19680,0
20241112,162300,89039670,19680,19680,19680,19680,0
20241112,162200,89039670,19680,19680,19680,19680,0
20241112,162100,89039670,19680,19680,19680,19680,0
20241112,162000,89039670,19680,19680,19680,19680,0
20241112,161900,89039670,19680,19680,19680,19680,0
20241112,161800,89039670,19680,19680,19680,19680,0
20241112,161700,89039670,19680,19680,19680,19680,0
20241112,161600,89039670,19680,19680,19680,19680,0
20241112,161500,89039670,19680,19680,19680,19680,0
20241112,161400,89039670,19680,19680,19680,19680,0
20241112,161300,89039670,19680,19680,19680,19680,0
20241112,161200,89039670,19680,19680,19680,19680,0
20241112,161100,89039670,19680,19680,19680,19680,49
20241112,161000,89039670,19680,19680,19680,19680,0
20241112,160900,89039670,19680,19680,19680,19680,0
20241112,160800,89039670,19680,19680,19680,19680,0
20241112,160700,89039670,19680,19680,19680,19680,0
20241112,160600,89039670,19680,19680,19680,19680,0
20241112,160500,89039670,19680,19680,19680,19680,0
20241112,160400,89039670,19680,19680,19680,19680,0
20241112,160300,89039670,19680,19680,19680,19680,0
20241112,160200,89039670,19680,19680,19680,19680,0
20241112,160100,89039670,19680,19680,19680,19680,0
20241112,160000,89039670,19680,19680,19680,19680,0
20241112,155900,89039670,19680,19680,19680,19680,0
20241112,155800,89039670,19680,19680,19680,19680,0
20241112,155700,89039670,19680,19680,19680,19680,0
20241112,155600,89039670,19680,19680,19680,19680,0
20241112,155500,89039670,19680,19680,19680,19680,0
20241112,155400,89039670,19680,19680,19680,19680,0
20241112,155300,89039670,19680,19680,19680,19680,0
20241112,155200,89039670,19680,19680,19680,19680,0
20241112,155100,89039670,19680,19680,19680,19680,0
20241112,155000,89039670,19680,19680,19680,19680,0
20241112,154900,89039670,19680,19680,19680,19680,0
20241112,154800,89039670,19680,19680,19680,19680,0
20241112,154700,89039670,19680,19680,19680,19680,0
20241112,154600,89039670,19680,19680,19680,19680,0
20241112,154500,89039670,19680,19680,19680,19680,0
20241112,154400,89039670,19680,19680,19680,19680,0
20241112,154300,89039670,19680,19680,19680,19680,0
20241112,154200,89039670,19680,19680,19680,19680,0
20241112,154100,89039670,19680,19680,19680,19680,49
20241112,154000,89039670,19680,19680,19680,19680,0
20241112,153900,89039670,19680,19680,19680,19680,0
20241112,153800,89039670,19680,19680,19680,19680,0
20241112,153700,89039670,19680,19680,19680,19680,0
20241112,153600,89039670,19680,19680,19680,19680,0
20241112,153500,89039670,19680,19680,19680,19680,0
20241112,153400,89039670,19680,19680,19680,19680,0
20241112,153300,89039670,19680,19680,19680,19680,0
20241112,153200,89039670,19680,19680,19680,19680,0
20241112,153100,89039670,19680,19680,19680,19680,0
20241112,153000,89039670,19680,19680,19680,19680,49
20241112,152900,88075350,19400,19400,19400,19400,0
20241112,152800,88075350,19400,19400,19400,19400,0
20241112,152700,88075350,19400,19400,19400,19400,0
20241112,152600,88075350,19400,19400,19400,19400,0
20241112,152500,88075350,19400,19400,19400,19400,0
20241112,152400,88075350,19400,19400,19400,19400,0
20241112,152300,88075350,19400,19400,19400,19400,0
20241112,152200,88075350,19400,19400,19400,19400,0
20241112,152100,88075350,19400,19400,19400,19400,0
20241112,152000,88075350,19400,19400,19400,19400,0
20241112,151900,88075350,19400,19330,19400,19330,154
20241112,151800,85090640,19320,19320,19320,19320,0
20241112,151700,85090640,19320,19330,19330,19320,44
20241112,151600,84240540,19330,19350,19350,19330,379
20241112,151500,76911150,19350,19350,19350,19350,0
20241112,151400,76911150,19350,19350,19350,19350,0
20241112,151300,76911150,19350,19350,19350,19350,0
20241112,151200,76911150,19350,19350,19350,19350,0
20241112,151100,76911150,19350,19350,19350,19350,0
20241112,151000,76911150,19350,19350,19350,19350,0
20241112,150900,76911150,19350,19350,19350,19350,0
20241112,150800,76911150,19350,19350,19350,19350,0
20241112,150700,76911150,19350,19350,19350,19350,0
20241112,150600,76911150,19350,19350,19350,19350,0
20241112,150500,76911150,19350,19350,19350,19350,0
20241112,150400,76911150,19350,19350,19350,19350,0
20241112,150300,76911150,19350,19350,19350,19350,139
20241112,150200,74221500,19350,19350,19350,19350,0
20241112,150100,74221500,19350,19350,19350,19350,0
20241112,150000,74221500,19350,19350,19350,19350,0
20241112,145900,74221500,19350,19350,19350,19350,0
20241112,145800,74221500,19350,19350,19350,19350,0
20241112,145700,74221500,19350,19350,19350,19350,0
20241112,145600,74221500,19350,19350,19350,19350,0
20241112,145500,74221500,19350,19350,19350,19350,0
20241112,145400,74221500,19350,19360,19360,19350,65
20241112,145300,72963380,19360,19360,19360,19360,0
20241112,145200,72963380,19360,19360,19360,19360,0
20241112,145100,72963380,19360,19360,19360,19360,0
20241112,145000,72963380,19360,19360,19360,19360,0
20241112,144900,72963380,19360,19360,19360,19360,5
20241112,144800,72866580,19360,19360,19360,19360,0
20241112,144700,72866580,19360,19360,19360,19360,0
20241112,144600,72866580,19360,19360,19360,19360,0
20241112,144500,72866580,19360,19360,19360,19360,0
20241112,144400,72866580,19360,19360,19360,19360,0
20241112,144300,72866580,19360,19360,19360,19360,50
20241112,144200,71898580,19360,19360,19360,19360,0
20241112,144100,71898580,19360,19360,19360,19360,0
20241112,144000,71898580,19360,19360,19360,19360,1
20241112,143900,71879220,19360,19360,19360,19360,0
20241112,143800,71879220,19360,19360,19360,19360,0
20241112,143700,71879220,19360,19360,19360,19360,10
20241112,143600,71685620,19350,19350,19350,19350,10
20241112,143500,71492120,19350,19350,19350,19350,0
20241112,143400,71492120,19350,19350,19350,19350,0
20241112,143300,71492120,19350,19350,19350,19350,5
20241112,143200,71395370,19350,19350,19350,19350,0
20241112,143100,71395370,19350,19350,19350,19350,0
20241112,143000,71395370,19350,19350,19350,19350,0
20241112,142900,71395370,19350,19350,19350,19350,0
20241112,142800,71395370,19350,19370,19370,19350,320
20241112,142700,65199450,19380,19380,19380,19380,22
20241112,142600,64773090,19380,19380,19380,19380,38
20241112,142500,64036650,19390,19390,19390,19390,5
20241112,142400,63939700,19390,19390,19390,19390,0
20241112,142300,63939700,19390,19390,19390,19390,0
20241112,142200,63939700,19390,19390,19390,19390,0
20241112,142100,63939700,19390,19390,19390,19390,0
20241112,142000,63939700,19390,19390,19390,19390,0
20241112,141900,63939700,19390,19390,19390,19390,0
20241112,141800,63939700,19390,19390,19390,19390,0
20241112,141700,63939700,19390,19390,19390,19390,25
20241112,141600,63454950,19380,19380,19380,19380,0
20241112,141500,63454950,19380,19380,19380,19380,0
20241112,141400,63454950,19380,19380,19380,19380,0
20241112,141300,63454950,19380,19380,19380,19380,0
20241112,141200,63454950,19380,19380,19380,19380,0
20241112,141100,63454950,19380,19380,19380,19380,0
20241112,141000,63454950,19380,19380,19380,19380,0
20241112,140900,63454950,19380,19380,19380,19380,0
20241112,140800,63454950,19380,19380,19380,19380,0
20241112,140700,63454950,19380,19380,19380,19380,0
20241112,140600,63454950,19380,19380,19380,19380,0
20241112,140500,63454950,19380,19380,19380,19380,0
20241112,140400,63454950,19380,19380,19380,19380,0
20241112,140300,63454950,19380,19380,19380,19380,0
20241112,140200,63454950,19380,19380,19380,19380,0
20241112,140100,63454950,19380,19380,19380,19380,0
20241112,140000,63454950,19380,19380,19380,19380,0
20241112,135900,63454950,19380,19380,19380,19380,0
20241112,135800,63454950,19380,19390,19390,19380,200
20241112,135700,59578160,19390,19390,19390,19390,0
20241112,135600,59578160,19390,19390,19390,19390,0
20241112,135500,59578160,19390,19390,19390,19390,0
20241112,135400,59578160,19390,19390,19390,19390,0
20241112,135300,59578160,19390,19390,19390,19390,6
20241112,135200,59461820,19390,19390,19390,19390,0
20241112,135100,59461820,19390,19390,19390,19390,50
20241112,135000,58492320,19400,19400,19400,19400,5
20241112,134900,58395320,19400,19400,19400,19400,0
20241112,134800,58395320,19400,19400,19400,19400,0
20241112,134700,58395320,19400,19400,19400,19400,0
20241112,134600,58395320,19400,19400,19400,19400,0
20241112,134500,58395320,19400,19400,19400,19400,0
20241112,134400,58395320,19400,19400,19400,19400,0
20241112,134300,58395320,19400,19400,19400,19400,0
20241112,134200,58395320,19400,19400,19400,19400,0
20241112,134100,58395320,19400,19400,19400,19400,0
20241112,134000,58395320,19400,19400,19400,19400,0
20241112,133900,58395320,19400,19400,19400,19400,0
20241112,133800,58395320,19400,19400,19400,19400,241
20241112,133700,53719920,19400,19400,19400,19400,96
20241112,133600,51857520,19410,19410,19410,19410,0
20241112,133500,51857520,19410,19410,19410,19410,0
20241112,133400,51857520,19410,19410,19410,19410,0
20241112,133300,51857520,19410,19410,19410,19410,0
20241112,133200,51857520,19410,19410,19410,19410,0
20241112,133100,51857520,19410,19410,19410,19410,182
20241112,133000,48324900,19420,19420,19420,19420,0
20241112,132900,48324900,19420,19420,19420,19420,1
20241112,132800,48305480,19420,19420,19420,19420,0
20241112,132700,48305480,19420,19420,19420,19420,0
20241112,132600,48305480,19420,19420,19420,19420,0
20241112,132500,48305480,19420,19420,19420,19420,0
20241112,132400,48305480,19420,19420,19420,19420,0
20241112,132300,48305480,19420,19420,19420,19420,0
20241112,132200,48305480,19420,19420,19420,19420,0
20241112,132100,48305480,19420,19420,19420,19420,0
20241112,132000,48305480,19420,19420,19420,19420,0
20241112,131900,48305480,19420,19420,19420,19420,0
20241112,131800,48305480,19420,19420,19420,19420,0
20241112,131700,48305480,19420,19420,19420,19420,0
20241112,131600,48305480,19420,19420,19420,19420,0
20241112,131500,48305480,19420,19420,19420,19420,0
20241112,131400,48305480,19420,19420,19420,19420,0
20241112,131300,48305480,19420,19420,19420,19420,0
20241112,131200,48305480,19420,19420,19420,19420,0
20241112,131100,48305480,19420,19420,19420,19420,9
20241112,131000,48130700,19420,19420,19420,19420,0
20241112,130900,48130700,19420,19420,19420,19420,0
20241112,130800,48130700,19420,19420,19420,19420,0
20241112,130700,48130700,19420,19420,19420,19420,0
20241112,130600,48130700,19420,19420,19420,19420,0
20241112,130500,48130700,19420,19420,19420,19420,0
20241112,130400,48130700,19420,19420,19420,19420,0
20241112,130300,48130700,19420,19420,19420,19420,0
20241112,130200,48130700,19420,19420,19420,19420,0
20241112,130100,48130700,19420,19420,19420,19420,0
20241112,130000,48130700,19420,19420,19420,19420,0
20241112,125900,48130700,19420,19420,19420,19420,0
20241112,125800,48130700,19420,19420,19420,19420,0
20241112,125700,48130700,19420,19420,19420,19420,0
20241112,125600,48130700,19420,19420,19420,19420,0
20241112,125500,48130700,19420,19420,19420,19420,0
20241112,125400,48130700,19420,19420,19420,19420,0
20241112,125300,48130700,19420,19430,19430,19420,114
20241112,125200,45916610,19450,19450,19450,19450,0
20241112,125100,45916610,19450,19450,19450,19450,0
20241112,125000,45916610,19450,19450,19450,19450,0
20241112,124900,45916610,19450,19450,19450,19450,0
20241112,124800,45916610,19450,19450,19450,19450,0
20241112,124700,45916610,19450,19450,19450,19450,0
20241112,124600,45916610,19450,19450,19450,19450,0
20241112,124500,45916610,19450,19450,19450,19450,0
20241112,124400,45916610,19450,19450,19450,19450,4
20241112,124300,45838810,19430,19430,19430,19430,0
20241112,124200,45838810,19430,19430,19430,19430,0
20241112,124100,45838810,19430,19430,19430,19430,0
20241112,124000,45838810,19430,19430,19430,19430,0
20241112,123900,45838810,19430,19430,19430,19430,0
20241112,123800,45838810,19430,19440,19440,19430,14
20241112,123700,45566740,19450,19450,19450,19450,0
20241112,123600,45566740,19450,19450,19450,19450,0
20241112,123500,45566740,19450,19450,19450,19450,0
20241112,123400,45566740,19450,19450,19450,19450,0
20241112,123300,45566740,19450,19450,19450,19450,0
20241112,123200,45566740,19450,19450,19450,19450,0
20241112,123100,45566740,19450,19450,19450,19450,0
20241112,123000,45566740,19450,19450,19450,19450,0
20241112,122900,45566740,19450,19450,19450,19450,0
20241112,122800,45566740,19450,19450,19450,19450,0
20241112,122700,45566740,19450,19450,19450,19450,0
20241112,122600,45566740,19450,19450,19450,19450,0
20241112,122500,45566740,19450,19450,19450,19450,0
20241112,122400,45566740,19450,19450,19450,19450,0
20241112,122300,45566740,19450,19450,19450,19450,0
20241112,122200,45566740,19450,19450,19450,19450,0
20241112,122100,45566740,19450,19450,19450,19450,22
20241112,122000,45138840,19450,19450,19450,19450,15
20241112,121900,44847090,19450,19450,19450,19450,20
20241112,121800,44458090,19450,19430,19450,19430,41
20241112,121700,43661400,19430,19430,19430,19430,25
20241112,121600,43175650,19440,19460,19460,19440,245
20241112,121500,38412010,19480,19480,19480,19480,0
20241112,121400,38412010,19480,19480,19480,19480,0
20241112,121300,38412010,19480,19480,19480,19480,1
20241112,121200,38392530,19480,19480,19480,19480,4
20241112,121100,38314610,19460,19460,19460,19460,0
20241112,121000,38314610,19460,19460,19460,19460,0
20241112,120900,38314610,19460,19460,19460,19460,1
20241112,120800,38295150,19460,19460,19460,19460,0
20241112,120700,38295150,19460,19460,19460,19460,0
20241112,120600,38295150,19460,19460,19460,19460,0
20241112,120500,38295150,19460,19460,19460,19460,0
20241112,120400,38295150,19460,19460,19460,19460,11
20241112,120300,38081090,19510,19510,19510,19510,0
20241112,120200,38081090,19510,19510,19510,19510,0
20241112,120100,38081090,19510,19510,19510,19510,0
20241112,120000,38081090,19510,19510,19510,19510,0
20241112,115900,38081090,19510,19510,19510,19510,0
20241112,115800,38081090,19510,19510,19510,19510,8
20241112,115700,37925010,19510,19510,19510,19510,0
20241112,115600,37925010,19510,19510,19510,19510,0
20241112,115500,37925010,19510,19510,19510,19510,1
20241112,115400,37905500,19520,19520,19520,19520,1
20241112,115300,37885980,19540,19540,19540,19540,0
20241112,115200,37885980,19540,19540,19540,19540,0
20241112,115100,37885980,19540,19540,19540,19540,0
20241112,115000,37885980,19540,19540,19540,19540,0
20241112,114900,37885980,19540,19540,19540,19540,0
20241112,114800,37885980,19540,19540,19540,19540,0
20241112,114700,37885980,19540,19540,19540,19540,0
20241112,114600,37885980,19540,19540,19540,19540,0
20241112,114500,37885980,19540,19540,19540,19540,0
20241112,114400,37885980,19540,19540,19540,19540,0
20241112,114300,37885980,19540,19540,19540,19540,0
20241112,114200,37885980,19540,19540,19540,19540,0
20241112,114100,37885980,19540,19540,19540,19540,0
20241112,114000,37885980,19540,19540,19540,19540,0
20241112,113900,37885980,19540,19540,19540,19540,0
20241112,113800,37885980,19540,19540,19540,19540,0
20241112,113700,37885980,19540,19540,19540,19540,0
20241112,113600,37885980,19540,19540,19540,19540,0
20241112,113500,37885980,19540,19540,19540,19540,0
20241112,113400,37885980,19540,19540,19540,19540,0
20241112,113300,37885980,19540,19540,19540,19540,0
20241112,113200,37885980,19540,19540,19540,19540,0
20241112,113100,37885980,19540,19540,19540,19540,0
20241112,113000,37885980,19540,19540,19540,19540,0
20241112,112900,37885980,19540,19540,19540,19540,0
20241112,112800,37885980,19540,19540,19540,19540,0
20241112,112700,37885980,19540,19540,19540,19540,0
20241112,112600,37885980,19540,19540,19540,19540,0
20241112,112500,37885980,19540,19540,19540,19540,0
20241112,112400,37885980,19540,19540,19540,19540,0
20241112,112300,37885980,19540,19540,19540,19540,0
20241112,112200,37885980,19540,19540,19540,19540,0
20241112,112100,37885980,19540,19540,19540,19540,0
20241112,112000,37885980,19540,19540,19540,19540,0
20241112,111900,37885980,19540,19540,19540,19540,0
20241112,111800,37885980,19540,19540,19540,19540,0
20241112,111700,37885980,19540,19540,19540,19540,0
20241112,111600,37885980,19540,19540,19540,19540,1
20241112,111500,37866440,19550,19550,19550,19550,0
20241112,111400,37866440,19550,19550,19550,19550,0
20241112,111300,37866440,19550,19550,19550,19550,0
20241112,111200,37866440,19550,19550,19550,19550,0
20241112,111100,37866440,19550,19550,19550,19550,0
20241112,111000,37866440,19550,19550,19550,19550,0
20241112,110900,37866440,19550,19550,19550,19550,0
20241112,110800,37866440,19550,19530,19550,19530,5
20241112,110700,37768730,19520,19520,19520,19520,0
20241112,110600,37768730,19520,19520,19520,19520,0
20241112,110500,37768730,19520,19520,19520,19520,0
20241112,110400,37768730,19520,19520,19520,19520,0
20241112,110300,37768730,19520,19520,19520,19520,0
20241112,110200,37768730,19520,19520,19520,19520,0
20241112,110100,37768730,19520,19520,19520,19520,0
20241112,110000,37768730,19520,19520,19520,19520,0
20241112,105900,37768730,19520,19520,19520,19520,0
20241112,105800,37768730,19520,19520,19520,19520,0
20241112,105700,37768730,19520,19520,19520,19520,90
20241112,105600,36011930,19510,19510,19510,19510,0
20241112,105500,36011930,19510,19510,19510,19510,0
20241112,105400,36011930,19510,19510,19510,19510,0
20241112,105300,36011930,19510,19510,19510,19510,0
20241112,105200,36011930,19510,19510,19510,19510,0
20241112,105100,36011930,19510,19510,19510,19510,0
20241112,105000,36011930,19510,19510,19510,19510,0
20241112,104900,36011930,19510,19510,19510,19510,0
20241112,104800,36011930,19510,19510,19510,19510,1
20241112,104700,35992420,19520,19520,19520,19520,0
20241112,104600,35992420,19520,19520,19520,19520,0
20241112,104500,35992420,19520,19520,19520,19520,0
20241112,104400,35992420,19520,19520,19520,19520,0
20241112,104300,35992420,19520,19520,19520,19520,0
20241112,104200,35992420,19520,19520,19520,19520,0
20241112,104100,35992420,19520,19520,19520,19520,0
20241112,104000,35992420,19520,19520,19520,19520,0
20241112,103900,35992420,19520,19520,19520,19520,0
20241112,103800,35992420,19520,19520,19520,19520,0
20241112,103700,35992420,19520,19520,19520,19520,0
20241112,103600,35992420,19520,19520,19520,19520,15
20241112,103500,35699620,19500,19500,19500,19500,0
20241112,103400,35699620,19500,19500,19500,19500,0
20241112,103300,35699620,19500,19500,19500,19500,0
20241112,103200,35699620,19500,19500,19500,19500,0
20241112,103100,35699620,19500,19500,19500,19500,0
20241112,103000,35699620,19500,19500,19500,19500,0
20241112,102900,35699620,19500,19500,19500,19500,0
20241112,102800,35699620,19500,19500,19500,19500,0
20241112,102700,35699620,19500,19500,19500,19500,0
20241112,102600,35699620,19500,19500,19500,19500,0
20241112,102500,35699620,19500,19500,19500,19500,0
20241112,102400,35699620,19500,19500,19500,19500,0
20241112,102300,35699620,19500,19500,19500,19500,0
20241112,102200,35699620,19500,19500,19500,19500,0
20241112,102100,35699620,19500,19500,19500,19500,0
20241112,102000,35699620,19500,19500,19500,19500,0
20241112,101900,35699620,19500,19500,19500,19500,55
20241112,101800,34627120,19480,19480,19480,19480,18
20241112,101700,34276480,19480,19480,19480,19480,5
20241112,101600,34179080,19480,19480,19480,19480,200
20241112,101500,30283080,19480,19480,19480,19480,0
20241112,101400,30283080,19480,19480,19480,19480,80
20241112,101300,28724680,19450,19450,19450,19450,0
20241112,101200,28724680,19450,19450,19450,19450,101
20241112,101100,26760230,19450,19450,19450,19450,0
20241112,101000,26760230,19450,19450,19450,19450,0
20241112,100900,26760230,19450,19450,19450,19450,0
20241112,100800,26760230,19450,19450,19450,19450,0
20241112,100700,26760230,19450,19450,19450,19450,0
20241112,100600,26760230,19450,19450,19450,19450,0
20241112,100500,26760230,19450,19450,19450,19450,9
20241112,100400,26585180,19450,19450,19450,19450,0
20241112,100300,26585180,19450,19450,19450,19450,0
20241112,100200,26585180,19450,19450,19450,19450,0
20241112,100100,26585180,19450,19450,19450,19450,0
20241112,100000,26585180,19450,19450,19450,19450,60
20241112,095900,25418180,19450,19450,19450,19450,33
20241112,095800,24776330,19450,19450,19450,19450,0
20241112,095700,24776330,19450,19450,19450,19450,0
20241112,095600,24776330,19450,19450,19450,19450,0
20241112,095500,24776330,19450,19450,19450,19450,4
20241112,095400,24698530,19450,19450,19450,19450,83
20241112,095300,23084180,19480,19480,19480,19480,70
20241112,095200,21720580,19490,19490,19490,19490,0
20241112,095100,21720580,19490,19490,19490,19490,2
20241112,095000,21681600,19490,19490,19490,19490,130
20241112,094900,19147900,19490,19500,19500,19490,373
20241112,094800,11878120,19490,19490,19490,19490,0
20241112,094700,11878120,19490,19490,19490,19490,0
20241112,094600,11878120,19490,19490,19490,19490,0
20241112,094500,11878120,19490,19490,19490,19490,0
20241112,094400,11878120,19490,19490,19490,19490,0
20241112,094300,11878120,19490,19490,19490,19490,0
20241112,094200,11878120,19490,19490,19490,19490,0
20241112,094100,11878120,19490,19610,19610,19490,366
20241112,094000,4741190,19520,19520,19520,19520,0
20241112,093900,4741190,19520,19520,19520,19520,0
20241112,093800,4741190,19520,19520,19520,19520,0
20241112,093700,4741190,19520,19520,19520,19520,1
20241112,093600,4721670,19500,19500,19500,19500,0
20241112,093500,4721670,19500,19500,19500,19500,0
20241112,093400,4721670,19500,19490,19500,19490,3
20241112,093300,4663190,19690,19690,19690,19690,0
20241112,093200,4663190,19690,19690,19690,19690,0
20241112,093100,4663190,19690,19690,19690,19690,0
20241112,093000,4663190,19690,19690,19690,19690,0
20241112,092900,4663190,19690,19690,19690,19690,0
20241112,092800,4663190,19690,19690,19690,19690,1
20241112,092700,4643500,19730,19730,19730,19730,0
20241112,092600,4643500,19730,19730,19730,19730,0
20241112,092500,4643500,19730,19730,19730,19730,0
20241112,092400,4643500,19730,19730,19730,19730,1
20241112,092300,4623770,19470,19470,19470,19470,0
20241112,092200,4623770,19470,19470,19470,19470,0
20241112,092100,4623770,19470,19470,19470,19470,0
20241112,092000,4623770,19470,19470,19470,19470,0
20241112,091900,4623770,19470,19470,19470,19470,1
20241112,091800,4604300,19550,19550,19550,19550,0
20241112,091700,4604300,19550,19390,19550,19390,5
20241112,091600,4506930,19500,19500,19500,19500,0
20241112,091500,4506930,19500,19500,19500,19500,119
20241112,091400,2186430,19500,19500,19500,19500,20
20241112,091300,1796430,19760,19760,19760,19760,0
20241112,091200,1796430,19760,19730,19760,19730,75
20241112,091100,316330,19770,19770,19770,19770,0
20241112,091000,316330,19770,19770,19770,19770,0
20241112,090900,316330,19770,19770,19770,19770,0
20241112,090800,316330,19770,19770,19770,19770,0
20241112,090700,316330,19770,19770,19770,19770,0
20241112,090600,316330,19770,19770,19770,19770,0
20241112,090500,316330,19770,19770,19770,19770,0
20241112,090400,316330,19770,19770,19770,19770,0
20241112,090300,316330,19770,19770,19770,19770,15
20241112,090200,19780,19780,19780,19780,19780,0
20241112,090100,19780,19780,19780,19780,19780,0
20241112,090000,19780,19780,19780,19780,19780,1