KissMeData/143240/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,202000,149935890,15030,15030,15030,15030,151
20241113,201900,149935890,15030,15030,15030,15030,0
20241113,201800,149935890,15030,15030,15030,15030,0
20241113,201700,149935890,15030,15030,15030,15030,0
20241113,201600,149935890,15030,15030,15030,15030,0
20241113,201500,149935890,15030,15030,15030,15030,0
20241113,201400,149935890,15030,15030,15030,15030,0
20241113,201300,149935890,15030,15030,15030,15030,0
20241113,201200,149935890,15030,15030,15030,15030,0
20241113,201100,149935890,15030,15030,15030,15030,0
20241113,201000,149935890,15030,15030,15030,15030,0
20241113,200900,149935890,15030,15030,15030,15030,0
20241113,200800,149935890,15030,15030,15030,15030,0
20241113,200700,149935890,15030,15030,15030,15030,0
20241113,200600,149935890,15030,15030,15030,15030,0
20241113,200500,149935890,15030,15030,15030,15030,0
20241113,200400,149935890,15030,15030,15030,15030,0
20241113,200300,149935890,15030,15030,15030,15030,0
20241113,200200,149935890,15030,15030,15030,15030,0
20241113,200100,149935890,15030,15030,15030,15030,0
20241113,200000,149935890,15030,15030,15030,15030,0
20241113,195900,149935890,15030,15030,15030,15030,0
20241113,195800,149935890,15030,15030,15030,15030,0
20241113,195700,149935890,15030,15030,15030,15030,0
20241113,195600,149935890,15030,15030,15030,15030,0
20241113,195500,149935890,15030,15030,15030,15030,0
20241113,195400,149935890,15030,15030,15030,15030,0
20241113,195300,149935890,15030,15030,15030,15030,0
20241113,195200,149935890,15030,15030,15030,15030,0
20241113,195100,149935890,15030,15030,15030,15030,0
20241113,195000,149935890,15030,15030,15030,15030,151
20241113,194900,149935890,15030,15030,15030,15030,0
20241113,194800,149935890,15030,15030,15030,15030,0
20241113,194700,149935890,15030,15030,15030,15030,0
20241113,194600,149935890,15030,15030,15030,15030,0
20241113,194500,149935890,15030,15030,15030,15030,0
20241113,194400,149935890,15030,15030,15030,15030,0
20241113,194300,149935890,15030,15030,15030,15030,0
20241113,194200,149935890,15030,15030,15030,15030,0
20241113,194100,149935890,15030,15030,15030,15030,0
20241113,194000,149935890,15030,15030,15030,15030,0
20241113,193900,149935890,15030,15030,15030,15030,0
20241113,193800,149935890,15030,15030,15030,15030,0
20241113,193700,149935890,15030,15030,15030,15030,0
20241113,193600,149935890,15030,15030,15030,15030,0
20241113,193500,149935890,15030,15030,15030,15030,0
20241113,193400,149935890,15030,15030,15030,15030,0
20241113,193300,149935890,15030,15030,15030,15030,0
20241113,193200,149935890,15030,15030,15030,15030,0
20241113,193100,149935890,15030,15030,15030,15030,0
20241113,193000,149935890,15030,15030,15030,15030,0
20241113,192900,149935890,15030,15030,15030,15030,0
20241113,192800,149935890,15030,15030,15030,15030,0
20241113,192700,149935890,15030,15030,15030,15030,0
20241113,192600,149935890,15030,15030,15030,15030,0
20241113,192500,149935890,15030,15030,15030,15030,0
20241113,192400,149935890,15030,15030,15030,15030,0
20241113,192300,149935890,15030,15030,15030,15030,0
20241113,192200,149935890,15030,15030,15030,15030,0
20241113,192100,149935890,15030,15030,15030,15030,0
20241113,192000,149935890,15030,15030,15030,15030,151
20241113,191900,149935890,15030,15030,15030,15030,0
20241113,191800,149935890,15030,15030,15030,15030,0
20241113,191700,149935890,15030,15030,15030,15030,0
20241113,191600,149935890,15030,15030,15030,15030,0
20241113,191500,149935890,15030,15030,15030,15030,0
20241113,191400,149935890,15030,15030,15030,15030,0
20241113,191300,149935890,15030,15030,15030,15030,0
20241113,191200,149935890,15030,15030,15030,15030,0
20241113,191100,149935890,15030,15030,15030,15030,0
20241113,191000,149935890,15030,15030,15030,15030,0
20241113,190900,149935890,15030,15030,15030,15030,0
20241113,190800,149935890,15030,15030,15030,15030,0
20241113,190700,149935890,15030,15030,15030,15030,0
20241113,190600,149935890,15030,15030,15030,15030,0
20241113,190500,149935890,15030,15030,15030,15030,0
20241113,190400,149935890,15030,15030,15030,15030,0
20241113,190300,149935890,15030,15030,15030,15030,0
20241113,190200,149935890,15030,15030,15030,15030,0
20241113,190100,149935890,15030,15030,15030,15030,0
20241113,190000,149935890,15030,15030,15030,15030,0
20241113,185900,149935890,15030,15030,15030,15030,0
20241113,185800,149935890,15030,15030,15030,15030,0
20241113,185700,149935890,15030,15030,15030,15030,0
20241113,185600,149935890,15030,15030,15030,15030,0
20241113,185500,149935890,15030,15030,15030,15030,0
20241113,185400,149935890,15030,15030,15030,15030,0
20241113,185300,149935890,15030,15030,15030,15030,0
20241113,185200,149935890,15030,15030,15030,15030,0
20241113,185100,149935890,15030,15030,15030,15030,0
20241113,185000,149935890,15030,15030,15030,15030,151
20241113,184900,149935890,15030,15030,15030,15030,0
20241113,184800,149935890,15030,15030,15030,15030,0
20241113,184700,149935890,15030,15030,15030,15030,0
20241113,184600,149935890,15030,15030,15030,15030,0
20241113,184500,149935890,15030,15030,15030,15030,0
20241113,184400,149935890,15030,15030,15030,15030,0
20241113,184300,149935890,15030,15030,15030,15030,0
20241113,184200,149935890,15030,15030,15030,15030,0
20241113,184100,149935890,15030,15030,15030,15030,0
20241113,184000,149935890,15030,15030,15030,15030,0
20241113,183900,149935890,15030,15030,15030,15030,0
20241113,183800,149935890,15030,15030,15030,15030,0
20241113,183700,149935890,15030,15030,15030,15030,0
20241113,183600,149935890,15030,15030,15030,15030,0
20241113,183500,149935890,15030,15030,15030,15030,0
20241113,183400,149935890,15030,15030,15030,15030,0
20241113,183300,149935890,15030,15030,15030,15030,0
20241113,183200,149935890,15030,15030,15030,15030,0
20241113,183100,149935890,15030,15030,15030,15030,0
20241113,183000,149935890,15030,15030,15030,15030,0
20241113,182900,149935890,15030,15030,15030,15030,0
20241113,182800,149935890,15030,15030,15030,15030,0
20241113,182700,149935890,15030,15030,15030,15030,0
20241113,182600,149935890,15030,15030,15030,15030,0
20241113,182500,149935890,15030,15030,15030,15030,0
20241113,182400,149935890,15030,15030,15030,15030,0
20241113,182300,149935890,15030,15030,15030,15030,0
20241113,182200,149935890,15030,15030,15030,15030,0
20241113,182100,149935890,15030,15030,15030,15030,0
20241113,182000,149935890,15030,15030,15030,15030,151
20241113,181900,149935890,15030,15030,15030,15030,0
20241113,181800,149935890,15030,15030,15030,15030,0
20241113,181700,149935890,15030,15030,15030,15030,0
20241113,181600,149935890,15030,15030,15030,15030,0
20241113,181500,149935890,15030,15030,15030,15030,0
20241113,181400,149935890,15030,15030,15030,15030,0
20241113,181300,149935890,15030,15030,15030,15030,0
20241113,181200,149935890,15030,15030,15030,15030,0
20241113,181100,149935890,15030,15030,15030,15030,0
20241113,181000,149935890,15030,15030,15030,15030,0
20241113,180900,149935890,15030,15030,15030,15030,0
20241113,180800,149935890,15030,15030,15030,15030,0
20241113,180700,149935890,15030,15030,15030,15030,0
20241113,180600,149935890,15030,15030,15030,15030,0
20241113,180500,149935890,15030,15030,15030,15030,0
20241113,180400,149935890,15030,15030,15030,15030,0
20241113,180300,149935890,15030,15030,15030,15030,0
20241113,180200,149935890,15030,15030,15030,15030,0
20241113,180100,149935890,15030,15030,15030,15030,0
20241113,180000,149935890,15030,15030,15030,15030,0
20241113,175900,149935890,15030,15030,15030,15030,0
20241113,175800,149935890,15030,15030,15030,15030,0
20241113,175700,149935890,15030,15030,15030,15030,0
20241113,175600,149935890,15030,15030,15030,15030,0
20241113,175500,149935890,15030,15030,15030,15030,0
20241113,175400,149935890,15030,15030,15030,15030,0
20241113,175300,149935890,15030,15030,15030,15030,0
20241113,175200,149935890,15030,15030,15030,15030,0
20241113,175100,149935890,15030,15030,15030,15030,0
20241113,175000,149935890,15030,15030,15030,15030,151
20241113,174900,149935890,15030,15030,15030,15030,0
20241113,174800,149935890,15030,15030,15030,15030,0
20241113,174700,149935890,15030,15030,15030,15030,0
20241113,174600,149935890,15030,15030,15030,15030,0
20241113,174500,149935890,15030,15030,15030,15030,0
20241113,174400,149935890,15030,15030,15030,15030,0
20241113,174300,149935890,15030,15030,15030,15030,0
20241113,174200,149935890,15030,15030,15030,15030,0
20241113,174100,149935890,15030,15030,15030,15030,0
20241113,174000,149935890,15030,15030,15030,15030,0
20241113,173900,149935890,15030,15030,15030,15030,0
20241113,173800,149935890,15030,15030,15030,15030,0
20241113,173700,149935890,15030,15030,15030,15030,0
20241113,173600,149935890,15030,15030,15030,15030,0
20241113,173500,149935890,15030,15030,15030,15030,0
20241113,173400,149935890,15030,15030,15030,15030,0
20241113,173300,149935890,15030,15030,15030,15030,0
20241113,173200,149935890,15030,15030,15030,15030,0
20241113,173100,149935890,15030,15030,15030,15030,0
20241113,173000,149935890,15030,15030,15030,15030,0
20241113,172900,149935890,15030,15030,15030,15030,0
20241113,172800,149935890,15030,15030,15030,15030,0
20241113,172700,149935890,15030,15030,15030,15030,0
20241113,172600,149935890,15030,15030,15030,15030,0
20241113,172500,149935890,15030,15030,15030,15030,0
20241113,172400,149935890,15030,15030,15030,15030,0
20241113,172300,149935890,15030,15030,15030,15030,0
20241113,172200,149935890,15030,15030,15030,15030,0
20241113,172100,149935890,15030,15030,15030,15030,0
20241113,172000,149935890,15030,15030,15030,15030,151
20241113,171900,149935890,15030,15030,15030,15030,0
20241113,171800,149935890,15030,15030,15030,15030,0
20241113,171700,149935890,15030,15030,15030,15030,0
20241113,171600,149935890,15030,15030,15030,15030,0
20241113,171500,149935890,15030,15030,15030,15030,0
20241113,171400,149935890,15030,15030,15030,15030,0
20241113,171300,149935890,15030,15030,15030,15030,0
20241113,171200,149935890,15030,15030,15030,15030,0
20241113,171100,149935890,15030,15030,15030,15030,0
20241113,171000,149935890,15030,15030,15030,15030,0
20241113,170900,149935890,15030,15030,15030,15030,0
20241113,170800,149935890,15030,15030,15030,15030,0
20241113,170700,149935890,15030,15030,15030,15030,0
20241113,170600,149935890,15030,15030,15030,15030,0
20241113,170500,149935890,15030,15030,15030,15030,0
20241113,170400,149935890,15030,15030,15030,15030,0
20241113,170300,149935890,15030,15030,15030,15030,0
20241113,170200,149935890,15030,15030,15030,15030,0
20241113,170100,149935890,15030,15030,15030,15030,0
20241113,170000,149935890,15030,15030,15030,15030,0
20241113,165900,149935890,15030,15030,15030,15030,0
20241113,165800,149935890,15030,15030,15030,15030,0
20241113,165700,149935890,15030,15030,15030,15030,0
20241113,165600,149935890,15030,15030,15030,15030,0
20241113,165500,149935890,15030,15030,15030,15030,0
20241113,165400,149935890,15030,15030,15030,15030,0
20241113,165300,149935890,15030,15030,15030,15030,0
20241113,165200,149935890,15030,15030,15030,15030,0
20241113,165100,149935890,15030,15030,15030,15030,0
20241113,165000,149935890,15030,15030,15030,15030,151
20241113,164900,149935890,15030,15030,15030,15030,0
20241113,164800,149935890,15030,15030,15030,15030,0
20241113,164700,149935890,15030,15030,15030,15030,0
20241113,164600,149935890,15030,15030,15030,15030,0
20241113,164500,149935890,15030,15030,15030,15030,0
20241113,164400,149935890,15030,15030,15030,15030,0
20241113,164300,149935890,15030,15030,15030,15030,0
20241113,164200,149935890,15030,15030,15030,15030,0
20241113,164100,149935890,15030,15030,15030,15030,0
20241113,164000,149935890,15030,15030,15030,15030,0
20241113,163900,149935890,15030,15030,15030,15030,0
20241113,163800,149935890,15030,15030,15030,15030,0
20241113,163700,149935890,15030,15030,15030,15030,0
20241113,163600,149935890,15030,15030,15030,15030,0
20241113,163500,149935890,15030,15030,15030,15030,0
20241113,163400,149935890,15030,15030,15030,15030,0
20241113,163300,149935890,15030,15030,15030,15030,0
20241113,163200,149935890,15030,15030,15030,15030,0
20241113,163100,149935890,15030,15030,15030,15030,0
20241113,163000,149935890,15030,15030,15030,15030,0
20241113,162900,149935890,15030,15030,15030,15030,0
20241113,162800,149935890,15030,15030,15030,15030,0
20241113,162700,149935890,15030,15030,15030,15030,0
20241113,162600,149935890,15030,15030,15030,15030,0
20241113,162500,149935890,15030,15030,15030,15030,0
20241113,162400,149935890,15030,15030,15030,15030,0
20241113,162300,149935890,15030,15030,15030,15030,0
20241113,162200,149935890,15030,15030,15030,15030,0
20241113,162100,149935890,15030,15030,15030,15030,0
20241113,162000,149935890,15030,15030,15030,15030,151
20241113,161900,149935890,15030,15030,15030,15030,0
20241113,161800,149935890,15030,15030,15030,15030,0
20241113,161700,149935890,15030,15030,15030,15030,0
20241113,161600,149935890,15030,15030,15030,15030,0
20241113,161500,149935890,15030,15030,15030,15030,0
20241113,161400,149935890,15030,15030,15030,15030,0
20241113,161300,149935890,15030,15030,15030,15030,0
20241113,161200,149935890,15030,15030,15030,15030,0
20241113,161100,149935890,15030,15030,15030,15030,0
20241113,161000,149935890,15030,15030,15030,15030,0
20241113,160900,149935890,15030,15030,15030,15030,0
20241113,160800,149935890,15030,15030,15030,15030,0
20241113,160700,149935890,15030,15030,15030,15030,0
20241113,160600,149935890,15030,15030,15030,15030,0
20241113,160500,149935890,15030,15030,15030,15030,0
20241113,160400,149935890,15030,15030,15030,15030,0
20241113,160300,149935890,15030,15030,15030,15030,0
20241113,160200,149935890,15030,15030,15030,15030,0
20241113,160100,149935890,15030,15030,15030,15030,0
20241113,160000,149935890,15030,15030,15030,15030,0
20241113,155900,149935890,15030,15030,15030,15030,0
20241113,155800,149935890,15030,15030,15030,15030,0
20241113,155700,149935890,15030,15030,15030,15030,0
20241113,155600,149935890,15030,15030,15030,15030,0
20241113,155500,149935890,15030,15030,15030,15030,0
20241113,155400,149935890,15030,15030,15030,15030,0
20241113,155300,149935890,15030,15030,15030,15030,0
20241113,155200,149935890,15030,15030,15030,15030,0
20241113,155100,149935890,15030,15030,15030,15030,0
20241113,155000,149935890,15030,15030,15030,15030,151
20241113,154900,149935890,15030,15030,15030,15030,0
20241113,154800,149935890,15030,15030,15030,15030,0
20241113,154700,149935890,15030,15030,15030,15030,0
20241113,154600,149935890,15030,15030,15030,15030,0
20241113,154500,149935890,15030,15030,15030,15030,0
20241113,154400,149935890,15030,15030,15030,15030,0
20241113,154300,149935890,15030,15030,15030,15030,0
20241113,154200,149935890,15030,15030,15030,15030,0
20241113,154100,149935890,15030,15030,15030,15030,0
20241113,154000,149935890,15030,15030,15030,15030,0
20241113,153900,149935890,15030,15030,15030,15030,0
20241113,153800,149935890,15030,15030,15030,15030,0
20241113,153700,149935890,15030,15030,15030,15030,0
20241113,153600,149935890,15030,15030,15030,15030,0
20241113,153500,149935890,15030,15030,15030,15030,0
20241113,153400,149935890,15030,15030,15030,15030,0
20241113,153300,149935890,15030,15030,15030,15030,0
20241113,153200,149935890,15030,15030,15030,15030,0
20241113,153100,149935890,15030,15030,15030,15030,0
20241113,153000,149935890,15030,15030,15030,15030,151
20241113,152900,147666360,15120,15120,15120,15120,0
20241113,152800,147666360,15120,15120,15120,15120,0
20241113,152700,147666360,15120,15120,15120,15120,0
20241113,152600,147666360,15120,15120,15120,15120,0
20241113,152500,147666360,15120,15120,15120,15120,0
20241113,152400,147666360,15120,15120,15120,15120,0
20241113,152300,147666360,15120,15120,15120,15120,0
20241113,152200,147666360,15120,15120,15120,15120,0
20241113,152100,147666360,15120,15120,15120,15120,0
20241113,152000,147666360,15120,15120,15120,15120,0
20241113,151900,147666360,15120,15120,15120,15120,0
20241113,151800,147666360,15120,15120,15120,15120,0
20241113,151700,147666360,15120,15120,15120,15120,0
20241113,151600,147666360,15120,15120,15120,15120,0
20241113,151500,147666360,15120,15120,15120,15120,0
20241113,151400,147666360,15120,15120,15120,15120,0
20241113,151300,147666360,15120,15120,15120,15120,0
20241113,151200,147666360,15120,15120,15120,15120,0
20241113,151100,147666360,15120,15120,15120,15120,0
20241113,151000,147666360,15120,15120,15120,15120,0
20241113,150900,147666360,15120,15120,15120,15120,0
20241113,150800,147666360,15120,15060,15120,15060,8
20241113,150700,147545660,15120,15060,15120,15060,9
20241113,150600,147409950,15100,15100,15100,15100,0
20241113,150500,147409950,15100,15100,15100,15100,0
20241113,150400,147409950,15100,15100,15100,15100,0
20241113,150300,147409950,15100,15100,15100,15100,0
20241113,150200,147409950,15100,15100,15100,15100,0
20241113,150100,147409950,15100,15100,15100,15100,0
20241113,150000,147409950,15100,15100,15100,15100,0
20241113,145900,147409950,15100,15100,15100,15100,0
20241113,145800,147409950,15100,15070,15100,15070,9
20241113,145700,147274290,15160,15160,15160,15160,0
20241113,145600,147274290,15160,15160,15160,15160,0
20241113,145500,147274290,15160,15160,15160,15160,0
20241113,145400,147274290,15160,15160,15160,15160,0
20241113,145300,147274290,15160,15160,15160,15160,0
20241113,145200,147274290,15160,15160,15160,15160,0
20241113,145100,147274290,15160,15160,15160,15160,0
20241113,145000,147274290,15160,15160,15160,15160,1
20241113,144900,147259130,15070,15070,15070,15070,0
20241113,144800,147259130,15070,15070,15070,15070,11
20241113,144700,147093360,15070,15170,15170,15070,16
20241113,144600,146851540,15060,15060,15060,15060,0
20241113,144500,146851540,15060,15060,15060,15060,9
20241113,144400,146716000,15060,15050,15060,15050,135
20241113,144300,144682930,15060,15050,15060,15050,10
20241113,144200,144532340,15040,15040,15050,15040,21
20241113,144100,144216480,15050,15040,15050,15040,5
20241113,144000,144141270,15050,15050,15050,15050,160
20241113,143900,141733270,15060,15050,15060,15050,19
20241113,143800,141447310,15060,15060,15060,15060,0
20241113,143700,141447310,15060,15060,15060,15060,0
20241113,143600,141447310,15060,15060,15060,15060,0
20241113,143500,141447310,15060,15060,15060,15060,12
20241113,143400,141266590,15060,15060,15060,15060,0
20241113,143300,141266590,15060,15060,15060,15060,22
20241113,143200,140935270,15060,15060,15060,15060,0
20241113,143100,140935270,15060,15060,15060,15060,1
20241113,143000,140920210,15060,15060,15060,15060,0
20241113,142900,140920210,15060,15080,15080,15060,27
20241113,142800,140513330,15080,15070,15080,15070,4
20241113,142700,140453040,15060,15060,15060,15060,77
20241113,142600,139293420,15070,15070,15070,15070,1
20241113,142500,139278350,15080,15080,15080,15080,3
20241113,142400,139233110,15090,15090,15090,15090,0
20241113,142300,139233110,15090,15090,15090,15090,0
20241113,142200,139233110,15090,15090,15090,15090,0
20241113,142100,139233110,15090,15090,15090,15090,0
20241113,142000,139233110,15090,15090,15090,15090,1
20241113,141900,139218020,15090,15090,15090,15090,0
20241113,141800,139218020,15090,15090,15090,15090,0
20241113,141700,139218020,15090,15090,15090,15090,0
20241113,141600,139218020,15090,15090,15090,15090,0
20241113,141500,139218020,15090,15070,15090,15070,4
20241113,141400,139157720,15090,15090,15090,15090,0
20241113,141300,139157720,15090,15070,15090,15070,19
20241113,141200,138871030,15090,15090,15090,15090,0
20241113,141100,138871030,15090,15090,15090,15090,0
20241113,141000,138871030,15090,15080,15090,15080,9
20241113,140900,138735230,15090,15090,15090,15090,0
20241113,140800,138735230,15090,15070,15090,15070,2
20241113,140700,138705070,15070,15070,15090,15070,24
20241113,140600,138342990,15070,15090,15090,15070,6
20241113,140500,138252510,15080,15090,15090,15080,117
20241113,140400,136488120,15110,15110,15110,15110,0
20241113,140300,136488120,15110,15110,15110,15110,0
20241113,140200,136488120,15110,15110,15110,15110,0
20241113,140100,136488120,15110,15110,15110,15110,0
20241113,140000,136488120,15110,15110,15110,15080,31
20241113,135900,136019740,15110,15110,15110,15110,0
20241113,135800,136019740,15110,15120,15120,15110,9
20241113,135700,135883670,15120,15120,15120,15120,0
20241113,135600,135883670,15120,15120,15120,15120,0
20241113,135500,135883670,15120,15120,15120,15120,4
20241113,135400,135823190,15120,15120,15120,15120,1
20241113,135300,135808070,15120,15120,15120,15120,0
20241113,135200,135808070,15120,15120,15120,15120,0
20241113,135100,135808070,15120,15110,15120,15110,5
20241113,135000,135732510,15100,15100,15100,15100,0
20241113,134900,135732510,15100,15090,15100,15090,4
20241113,134800,135672130,15100,15100,15100,15100,22
20241113,134700,135339930,15110,15110,15110,15110,0
20241113,134600,135339930,15110,15110,15110,15110,30
20241113,134500,134886630,15110,15120,15120,15110,4
20241113,134400,134826160,15120,15120,15120,15120,0
20241113,134300,134826160,15120,15120,15120,15120,0
20241113,134200,134826160,15120,15120,15120,15120,0
20241113,134100,134826160,15120,15120,15120,15120,0
20241113,134000,134826160,15120,15120,15120,15120,0
20241113,133900,134826160,15120,15120,15120,15120,7
20241113,133800,134720320,15110,15110,15110,15110,0
20241113,133700,134720320,15110,15110,15110,15110,0
20241113,133600,134720320,15110,15120,15120,15110,6
20241113,133500,134629610,15110,15120,15120,15110,4
20241113,133400,134569140,15120,15120,15120,15120,1
20241113,133300,134554020,15100,15120,15120,15090,5
20241113,133200,134478490,15100,15100,15100,15100,0
20241113,133100,134478490,15100,15090,15120,15090,3
20241113,133000,134433180,15080,15070,15120,15070,49
20241113,132900,133692700,15070,15110,15110,15070,342
20241113,132800,128537770,15110,15120,15120,15110,8
20241113,132700,128416820,15110,15110,15110,15110,0
20241113,132600,128416820,15110,15110,15110,15110,0
20241113,132500,128416820,15110,15120,15120,15110,12
20241113,132400,128235390,15110,15110,15110,15110,0
20241113,132300,128235390,15110,15110,15110,15110,0
20241113,132200,128235390,15110,15090,15120,15090,9
20241113,132100,128099380,15080,15080,15080,15080,0
20241113,132000,128099380,15080,15080,15080,15080,0
20241113,131900,128099380,15080,15100,15100,15080,68
20241113,131800,127073470,15100,15100,15100,15100,0
20241113,131700,127073470,15100,15100,15100,15100,2
20241113,131600,127043270,15110,15110,15110,15110,37
20241113,131500,126484200,15110,15110,15110,15110,8
20241113,131400,126363320,15090,15090,15090,15090,0
20241113,131300,126363320,15090,15090,15090,15090,0
20241113,131200,126363320,15090,15070,15090,15070,875
20241113,131100,113159600,15090,15080,15090,15080,8
20241113,131000,113038890,15080,15080,15080,15080,0
20241113,130900,113038890,15080,15070,15080,15070,2
20241113,130800,113008740,15080,15080,15080,15070,60
20241113,130700,112103960,15080,15080,15080,15080,0
20241113,130600,112103960,15080,15080,15080,15080,109
20241113,130500,110460240,15080,15090,15090,15080,5
20241113,130400,110384800,15090,15090,15090,15090,0
20241113,130300,110384800,15090,15090,15090,15090,0
20241113,130200,110384800,15090,15090,15090,15090,0
20241113,130100,110384800,15090,15090,15090,15090,0
20241113,130000,110384800,15090,15090,15090,15090,1
20241113,125900,110369710,15090,15090,15090,15090,1
20241113,125800,110354620,15080,15080,15080,15080,0
20241113,125700,110354620,15080,15080,15080,15080,0
20241113,125600,110354620,15080,15080,15080,15080,0
20241113,125500,110354620,15080,15080,15080,15080,0
20241113,125400,110354620,15080,15080,15080,15080,0
20241113,125300,110354620,15080,15080,15080,15080,0
20241113,125200,110354620,15080,15080,15080,15080,0
20241113,125100,110354620,15080,15080,15080,15080,3
20241113,125000,110309380,15090,15090,15090,15090,1
20241113,124900,110294290,15080,15080,15090,15080,11
20241113,124800,110128340,15080,15080,15080,15080,0
20241113,124700,110128340,15080,15080,15080,15080,5
20241113,124600,110052940,15090,15090,15090,15090,4
20241113,124500,109992580,15090,15090,15090,15090,4
20241113,124400,109932220,15090,15090,15090,15090,0
20241113,124300,109932220,15090,15090,15090,15090,0
20241113,124200,109932220,15090,15090,15090,15090,0
20241113,124100,109932220,15090,15080,15090,15080,2
20241113,124000,109902050,15090,15090,15090,15090,1
20241113,123900,109886960,15090,15090,15090,15090,0
20241113,123800,109886960,15090,15090,15090,15090,0
20241113,123700,109886960,15090,15090,15090,15090,0
20241113,123600,109886960,15090,15090,15090,15090,0
20241113,123500,109886960,15090,15090,15090,15090,4
20241113,123400,109826600,15090,15090,15090,15090,1
20241113,123300,109811510,15110,15110,15110,15110,0
20241113,123200,109811510,15110,15110,15110,15110,0
20241113,123100,109811510,15110,15110,15110,15110,0
20241113,123000,109811510,15110,15090,15120,15090,9
20241113,122900,109675500,15080,15080,15080,15080,0
20241113,122800,109675500,15080,15080,15080,15080,0
20241113,122700,109675500,15080,15090,15120,15080,6
20241113,122600,109584880,15080,15080,15080,15080,0
20241113,122500,109584880,15080,15080,15080,15080,1
20241113,122400,109569800,15120,15080,15120,15080,14
20241113,122300,109358560,15080,15080,15080,15080,8
20241113,122200,109237920,15080,15110,15120,15080,100
20241113,122100,107726930,15100,15120,15120,15080,745
20241113,122000,96472340,15120,15120,15120,15120,0
20241113,121900,96472340,15120,15120,15120,15120,0
20241113,121800,96472340,15120,15120,15120,15120,0
20241113,121700,96472340,15120,15120,15120,15120,0
20241113,121600,96472340,15120,15120,15120,15120,0
20241113,121500,96472340,15120,15120,15120,15120,0
20241113,121400,96472340,15120,15120,15120,15120,0
20241113,121300,96472340,15120,15120,15120,15120,0
20241113,121200,96472340,15120,15130,15130,15120,2
20241113,121100,96442090,15120,15120,15120,15120,0
20241113,121000,96442090,15120,15120,15120,15120,0
20241113,120900,96442090,15120,15120,15120,15120,0
20241113,120800,96442090,15120,15120,15120,15120,1
20241113,120700,96426970,15120,15120,15120,15120,0
20241113,120600,96426970,15120,15120,15120,15120,0
20241113,120500,96426970,15120,15120,15120,15120,0
20241113,120400,96426970,15120,15120,15120,15120,0
20241113,120300,96426970,15120,15120,15120,15120,0
20241113,120200,96426970,15120,15120,15120,15120,0
20241113,120100,96426970,15120,15120,15120,15120,0
20241113,120000,96426970,15120,15120,15120,15120,0
20241113,115900,96426970,15120,15120,15120,15120,0
20241113,115800,96426970,15120,15120,15120,15120,0
20241113,115700,96426970,15120,15120,15120,15120,0
20241113,115600,96426970,15120,15120,15120,15120,0
20241113,115500,96426970,15120,15120,15120,15120,1
20241113,115400,96411850,15120,15120,15120,15120,0
20241113,115300,96411850,15120,15120,15120,15120,0
20241113,115200,96411850,15120,15120,15120,15120,0
20241113,115100,96411850,15120,15120,15120,15120,0
20241113,115000,96411850,15120,15120,15120,15120,0
20241113,114900,96411850,15120,15120,15120,15120,0
20241113,114800,96411850,15120,15120,15120,15120,0
20241113,114700,96411850,15120,15120,15120,15120,0
20241113,114600,96411850,15120,15120,15120,15120,0
20241113,114500,96411850,15120,15120,15120,15120,1
20241113,114400,96396730,15120,15120,15120,15120,0
20241113,114300,96396730,15120,15120,15120,15120,1
20241113,114200,96381610,15110,15110,15110,15110,0
20241113,114100,96381610,15110,15110,15110,15110,0
20241113,114000,96381610,15110,15110,15110,15110,1
20241113,113900,96366500,15120,15120,15120,15120,5
20241113,113800,96290900,15110,15110,15110,15110,1
20241113,113700,96275790,15110,15110,15110,15110,0
20241113,113600,96275790,15110,15110,15110,15110,0
20241113,113500,96275790,15110,15110,15110,15110,82
20241113,113400,95036770,15110,15110,15110,15110,0
20241113,113300,95036770,15110,15110,15110,15110,0
20241113,113200,95036770,15110,15120,15120,15110,146
20241113,113100,92830680,15120,15120,15120,15120,0
20241113,113000,92830680,15120,15120,15120,15120,0
20241113,112900,92830680,15120,15120,15120,15120,0
20241113,112800,92830680,15120,15120,15120,15120,1
20241113,112700,92815560,15120,15120,15120,15120,10
20241113,112600,92664360,15130,15130,15130,15130,0
20241113,112500,92664360,15130,15130,15130,15130,3
20241113,112400,92618970,15130,15130,15130,15130,0
20241113,112300,92618970,15130,15130,15130,15130,0
20241113,112200,92618970,15130,15130,15130,15130,0
20241113,112100,92618970,15130,15130,15130,15130,1
20241113,112000,92603840,15130,15130,15130,15130,0
20241113,111900,92603840,15130,15130,15130,15130,0
20241113,111800,92603840,15130,15130,15130,15130,0
20241113,111700,92603840,15130,15150,15150,15130,1055
20241113,111600,76641010,15150,15150,15150,15150,0
20241113,111500,76641010,15150,15150,15150,15150,0
20241113,111400,76641010,15150,15150,15150,15150,0
20241113,111300,76641010,15150,15150,15150,15150,69
20241113,111200,75595660,15150,15170,15170,15150,2812
20241113,111100,32976240,15170,15190,15190,15170,1048
20241113,111000,17059310,15190,15190,15190,15190,0
20241113,110900,17059310,15190,15190,15190,15190,0
20241113,110800,17059310,15190,15190,15190,15190,0
20241113,110700,17059310,15190,15190,15190,15190,1
20241113,110600,17044120,15190,15190,15190,15190,0
20241113,110500,17044120,15190,15190,15190,15190,0
20241113,110400,17044120,15190,15190,15190,15190,0
20241113,110300,17044120,15190,15190,15190,15190,0
20241113,110200,17044120,15190,15190,15190,15190,0
20241113,110100,17044120,15190,15190,15190,15190,75
20241113,110000,15904870,15180,15180,15180,15180,0
20241113,105900,15904870,15180,15180,15180,15180,0
20241113,105800,15904870,15180,15180,15180,15180,1
20241113,105700,15889690,15180,15180,15180,15180,2
20241113,105600,15859330,15190,15190,15190,15190,0
20241113,105500,15859330,15190,15190,15190,15190,5
20241113,105400,15783380,15180,15180,15180,15180,0
20241113,105300,15783380,15180,15180,15180,15180,0
20241113,105200,15783380,15180,15180,15180,15180,0
20241113,105100,15783380,15180,15180,15180,15180,0
20241113,105000,15783380,15180,15180,15180,15180,0
20241113,104900,15783380,15180,15180,15180,15180,0
20241113,104800,15783380,15180,15180,15180,15180,0
20241113,104700,15783380,15180,15180,15180,15180,0
20241113,104600,15783380,15180,15180,15180,15180,0
20241113,104500,15783380,15180,15180,15180,15180,0
20241113,104400,15783380,15180,15180,15180,15180,1
20241113,104300,15768200,15180,15190,15190,15180,5
20241113,104200,15692260,15180,15180,15180,15180,0
20241113,104100,15692260,15180,15180,15180,15180,0
20241113,104000,15692260,15180,15180,15180,15180,0
20241113,103900,15692260,15180,15180,15180,15180,0
20241113,103800,15692260,15180,15180,15180,15180,0
20241113,103700,15692260,15180,15180,15180,15180,0
20241113,103600,15692260,15180,15180,15180,15180,6
20241113,103500,15601180,15180,15190,15190,15180,66
20241113,103400,14599260,15190,15190,15190,15190,0
20241113,103300,14599260,15190,15190,15190,15190,0
20241113,103200,14599260,15190,15190,15190,15190,0
20241113,103100,14599260,15190,15190,15190,15190,0
20241113,103000,14599260,15190,15190,15190,15190,10
20241113,102900,14447360,15190,15190,15190,15190,0
20241113,102800,14447360,15190,15190,15190,15190,0
20241113,102700,14447360,15190,15190,15190,15190,0
20241113,102600,14447360,15190,15190,15190,15190,0
20241113,102500,14447360,15190,15190,15190,15190,3
20241113,102400,14401790,15190,15190,15190,15190,0
20241113,102300,14401790,15190,15190,15190,15190,0
20241113,102200,14401790,15190,15180,15190,15180,2
20241113,102100,14371420,15180,15180,15180,15180,0
20241113,102000,14371420,15180,15180,15180,15180,0
20241113,101900,14371420,15180,15180,15180,15180,0
20241113,101800,14371420,15180,15180,15180,15180,0
20241113,101700,14371420,15180,15180,15180,15180,0
20241113,101600,14371420,15180,15180,15180,15180,2
20241113,101500,14341060,15180,15180,15180,15180,0
20241113,101400,14341060,15180,15180,15180,15180,0
20241113,101300,14341060,15180,15180,15180,15180,0
20241113,101200,14341060,15180,15180,15180,15180,0
20241113,101100,14341060,15180,15180,15180,15180,0
20241113,101000,14341060,15180,15180,15180,15180,0
20241113,100900,14341060,15180,15180,15180,15180,0
20241113,100800,14341060,15180,15180,15180,15180,0
20241113,100700,14341060,15180,15180,15180,15180,0
20241113,100600,14341060,15180,15180,15180,15180,0
20241113,100500,14341060,15180,15180,15180,15180,0
20241113,100400,14341060,15180,15180,15180,15180,26
20241113,100300,13946380,15170,15170,15170,15170,0
20241113,100200,13946380,15170,15170,15170,15170,0
20241113,100100,13946380,15170,15170,15170,15170,0
20241113,100000,13946380,15170,15170,15170,15170,0
20241113,095900,13946380,15170,15170,15170,15170,0
20241113,095800,13946380,15170,15170,15180,15170,46
20241113,095700,13248460,15150,15130,15150,15130,8
20241113,095600,13127390,15130,15130,15130,15130,0
20241113,095500,13127390,15130,15130,15130,15130,3
20241113,095400,13082000,15130,15130,15130,15130,0
20241113,095300,13082000,15130,15130,15130,15130,5
20241113,095200,13006350,15130,15130,15130,15130,1
20241113,095100,12991220,15130,15130,15130,15130,3
20241113,095000,12945830,15130,15130,15130,15130,0
20241113,094900,12945830,15130,15130,15130,15130,0
20241113,094800,12945830,15130,15130,15130,15130,0
20241113,094700,12945830,15130,15130,15130,15130,0
20241113,094600,12945830,15130,15130,15130,15130,0
20241113,094500,12945830,15130,15130,15130,15130,1
20241113,094400,12930700,15180,15180,15180,15180,0
20241113,094300,12930700,15180,15130,15180,15130,2
20241113,094200,12900390,15130,15130,15130,15130,1
20241113,094100,12885260,15120,15120,15120,15120,0
20241113,094000,12885260,15120,15120,15120,15120,0
20241113,093900,12885260,15120,15130,15190,15120,7
20241113,093800,12779060,15130,15130,15130,15130,0
20241113,093700,12779060,15130,15130,15130,15130,0
20241113,093600,12779060,15130,15130,15130,15130,0
20241113,093500,12779060,15130,15120,15130,15120,4
20241113,093400,12718550,15120,15120,15120,15120,1
20241113,093300,12703430,15110,15110,15110,15110,0
20241113,093200,12703430,15110,15110,15120,15110,4
20241113,093100,12642980,15120,15120,15120,15120,3
20241113,093000,12597620,15120,15120,15120,15120,1
20241113,092900,12582500,15120,15120,15120,15100,78
20241113,092800,11404230,15110,15130,15130,15110,216
20241113,092700,8138180,15130,15130,15130,15130,12
20241113,092600,7956620,15150,15150,15150,15130,107
20241113,092500,6335610,15160,15160,15160,15160,3
20241113,092400,6290130,15160,15160,15160,15160,0
20241113,092300,6290130,15160,15160,15160,15160,0
20241113,092200,6290130,15160,15160,15160,15160,0
20241113,092100,6290130,15160,15160,15160,15160,0
20241113,092000,6290130,15160,15160,15160,15160,2
20241113,091900,6259810,15160,15160,15160,15160,106
20241113,091800,4652850,15170,15190,15220,15170,16
20241113,091700,4409880,15190,15190,15190,15190,0
20241113,091600,4409880,15190,15200,15200,15190,10
20241113,091500,4257950,15190,15190,15190,15190,0
20241113,091400,4257950,15190,15190,15190,15190,0
20241113,091300,4257950,15190,15190,15190,15190,0
20241113,091200,4257950,15190,15190,15190,15190,0
20241113,091100,4257950,15190,15190,15190,15190,84
20241113,091000,2981990,15190,15220,15220,15190,98
20241113,090900,1490700,15220,15230,15230,15220,20
20241113,090800,1186280,15210,15210,15210,15210,0
20241113,090700,1186280,15210,15210,15210,15210,0
20241113,090600,1186280,15210,15210,15210,15210,0
20241113,090500,1186280,15210,15210,15210,15210,0
20241113,090400,1186280,15210,15210,15210,15210,0
20241113,090300,1186280,15210,15210,15210,15210,0
20241113,090200,1186280,15210,15210,15210,15210,0
20241113,090100,1186280,15210,15210,15210,15210,73
20241113,090000,75950,15190,15190,15190,15190,5