KissMeData/289860/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,205700,9724730,6400,6400,6400,6400,1
20241113,205600,9724730,6400,6400,6400,6400,0
20241113,205500,9724730,6400,6400,6400,6400,0
20241113,205400,9724730,6400,6400,6400,6400,0
20241113,205300,9724730,6400,6400,6400,6400,0
20241113,205200,9724730,6400,6400,6400,6400,0
20241113,205100,9724730,6400,6400,6400,6400,0
20241113,205000,9724730,6400,6400,6400,6400,0
20241113,204900,9724730,6400,6400,6400,6400,0
20241113,204800,9724730,6400,6400,6400,6400,0
20241113,204700,9724730,6400,6400,6400,6400,0
20241113,204600,9724730,6400,6400,6400,6400,0
20241113,204500,9724730,6400,6400,6400,6400,0
20241113,204400,9724730,6400,6400,6400,6400,0
20241113,204300,9724730,6400,6400,6400,6400,0
20241113,204200,9724730,6400,6400,6400,6400,0
20241113,204100,9724730,6400,6400,6400,6400,0
20241113,204000,9724730,6400,6400,6400,6400,0
20241113,203900,9724730,6400,6400,6400,6400,0
20241113,203800,9724730,6400,6400,6400,6400,0
20241113,203700,9724730,6400,6400,6400,6400,0
20241113,203600,9724730,6400,6400,6400,6400,0
20241113,203500,9724730,6400,6400,6400,6400,0
20241113,203400,9724730,6400,6400,6400,6400,0
20241113,203300,9724730,6400,6400,6400,6400,0
20241113,203200,9724730,6400,6400,6400,6400,0
20241113,203100,9724730,6400,6400,6400,6400,0
20241113,203000,9724730,6400,6400,6400,6400,0
20241113,202900,9724730,6400,6400,6400,6400,0
20241113,202800,9724730,6400,6400,6400,6400,0
20241113,202700,9724730,6400,6400,6400,6400,1
20241113,202600,9724730,6400,6400,6400,6400,0
20241113,202500,9724730,6400,6400,6400,6400,0
20241113,202400,9724730,6400,6400,6400,6400,0
20241113,202300,9724730,6400,6400,6400,6400,0
20241113,202200,9724730,6400,6400,6400,6400,0
20241113,202100,9724730,6400,6400,6400,6400,0
20241113,202000,9724730,6400,6400,6400,6400,0
20241113,201900,9724730,6400,6400,6400,6400,0
20241113,201800,9724730,6400,6400,6400,6400,0
20241113,201700,9724730,6400,6400,6400,6400,0
20241113,201600,9724730,6400,6400,6400,6400,0
20241113,201500,9724730,6400,6400,6400,6400,0
20241113,201400,9724730,6400,6400,6400,6400,0
20241113,201300,9724730,6400,6400,6400,6400,0
20241113,201200,9724730,6400,6400,6400,6400,0
20241113,201100,9724730,6400,6400,6400,6400,0
20241113,201000,9724730,6400,6400,6400,6400,0
20241113,200900,9724730,6400,6400,6400,6400,0
20241113,200800,9724730,6400,6400,6400,6400,0
20241113,200700,9724730,6400,6400,6400,6400,0
20241113,200600,9724730,6400,6400,6400,6400,0
20241113,200500,9724730,6400,6400,6400,6400,0
20241113,200400,9724730,6400,6400,6400,6400,0
20241113,200300,9724730,6400,6400,6400,6400,0
20241113,200200,9724730,6400,6400,6400,6400,0
20241113,200100,9724730,6400,6400,6400,6400,0
20241113,200000,9724730,6400,6400,6400,6400,0
20241113,195900,9724730,6400,6400,6400,6400,0
20241113,195800,9724730,6400,6400,6400,6400,0
20241113,195700,9724730,6400,6400,6400,6400,1
20241113,195600,9724730,6400,6400,6400,6400,0
20241113,195500,9724730,6400,6400,6400,6400,0
20241113,195400,9724730,6400,6400,6400,6400,0
20241113,195300,9724730,6400,6400,6400,6400,0
20241113,195200,9724730,6400,6400,6400,6400,0
20241113,195100,9724730,6400,6400,6400,6400,0
20241113,195000,9724730,6400,6400,6400,6400,0
20241113,194900,9724730,6400,6400,6400,6400,0
20241113,194800,9724730,6400,6400,6400,6400,0
20241113,194700,9724730,6400,6400,6400,6400,0
20241113,194600,9724730,6400,6400,6400,6400,0
20241113,194500,9724730,6400,6400,6400,6400,0
20241113,194400,9724730,6400,6400,6400,6400,0
20241113,194300,9724730,6400,6400,6400,6400,0
20241113,194200,9724730,6400,6400,6400,6400,0
20241113,194100,9724730,6400,6400,6400,6400,0
20241113,194000,9724730,6400,6400,6400,6400,0
20241113,193900,9724730,6400,6400,6400,6400,0
20241113,193800,9724730,6400,6400,6400,6400,0
20241113,193700,9724730,6400,6400,6400,6400,0
20241113,193600,9724730,6400,6400,6400,6400,0
20241113,193500,9724730,6400,6400,6400,6400,0
20241113,193400,9724730,6400,6400,6400,6400,0
20241113,193300,9724730,6400,6400,6400,6400,0
20241113,193200,9724730,6400,6400,6400,6400,0
20241113,193100,9724730,6400,6400,6400,6400,0
20241113,193000,9724730,6400,6400,6400,6400,0
20241113,192900,9724730,6400,6400,6400,6400,0
20241113,192800,9724730,6400,6400,6400,6400,0
20241113,192700,9724730,6400,6400,6400,6400,1
20241113,192600,9724730,6400,6400,6400,6400,0
20241113,192500,9724730,6400,6400,6400,6400,0
20241113,192400,9724730,6400,6400,6400,6400,0
20241113,192300,9724730,6400,6400,6400,6400,0
20241113,192200,9724730,6400,6400,6400,6400,0
20241113,192100,9724730,6400,6400,6400,6400,0
20241113,192000,9724730,6400,6400,6400,6400,0
20241113,191900,9724730,6400,6400,6400,6400,0
20241113,191800,9724730,6400,6400,6400,6400,0
20241113,191700,9724730,6400,6400,6400,6400,0
20241113,191600,9724730,6400,6400,6400,6400,0
20241113,191500,9724730,6400,6400,6400,6400,0
20241113,191400,9724730,6400,6400,6400,6400,0
20241113,191300,9724730,6400,6400,6400,6400,0
20241113,191200,9724730,6400,6400,6400,6400,0
20241113,191100,9724730,6400,6400,6400,6400,0
20241113,191000,9724730,6400,6400,6400,6400,0
20241113,190900,9724730,6400,6400,6400,6400,0
20241113,190800,9724730,6400,6400,6400,6400,0
20241113,190700,9724730,6400,6400,6400,6400,0
20241113,190600,9724730,6400,6400,6400,6400,0
20241113,190500,9724730,6400,6400,6400,6400,0
20241113,190400,9724730,6400,6400,6400,6400,0
20241113,190300,9724730,6400,6400,6400,6400,0
20241113,190200,9724730,6400,6400,6400,6400,0
20241113,190100,9724730,6400,6400,6400,6400,0
20241113,190000,9724730,6400,6400,6400,6400,0
20241113,185900,9724730,6400,6400,6400,6400,0
20241113,185800,9724730,6400,6400,6400,6400,0
20241113,185700,9724730,6400,6400,6400,6400,1
20241113,185600,9724730,6400,6400,6400,6400,0
20241113,185500,9724730,6400,6400,6400,6400,0
20241113,185400,9724730,6400,6400,6400,6400,0
20241113,185300,9724730,6400,6400,6400,6400,0
20241113,185200,9724730,6400,6400,6400,6400,0
20241113,185100,9724730,6400,6400,6400,6400,0
20241113,185000,9724730,6400,6400,6400,6400,0
20241113,184900,9724730,6400,6400,6400,6400,0
20241113,184800,9724730,6400,6400,6400,6400,0
20241113,184700,9724730,6400,6400,6400,6400,0
20241113,184600,9724730,6400,6400,6400,6400,0
20241113,184500,9724730,6400,6400,6400,6400,0
20241113,184400,9724730,6400,6400,6400,6400,0
20241113,184300,9724730,6400,6400,6400,6400,0
20241113,184200,9724730,6400,6400,6400,6400,0
20241113,184100,9724730,6400,6400,6400,6400,0
20241113,184000,9724730,6400,6400,6400,6400,0
20241113,183900,9724730,6400,6400,6400,6400,0
20241113,183800,9724730,6400,6400,6400,6400,0
20241113,183700,9724730,6400,6400,6400,6400,0
20241113,183600,9724730,6400,6400,6400,6400,0
20241113,183500,9724730,6400,6400,6400,6400,0
20241113,183400,9724730,6400,6400,6400,6400,0
20241113,183300,9724730,6400,6400,6400,6400,0
20241113,183200,9724730,6400,6400,6400,6400,0
20241113,183100,9724730,6400,6400,6400,6400,0
20241113,183000,9724730,6400,6400,6400,6400,0
20241113,182900,9724730,6400,6400,6400,6400,0
20241113,182800,9724730,6400,6400,6400,6400,0
20241113,182700,9724730,6400,6400,6400,6400,1
20241113,182600,9724730,6400,6400,6400,6400,0
20241113,182500,9724730,6400,6400,6400,6400,0
20241113,182400,9724730,6400,6400,6400,6400,0
20241113,182300,9724730,6400,6400,6400,6400,0
20241113,182200,9724730,6400,6400,6400,6400,0
20241113,182100,9724730,6400,6400,6400,6400,0
20241113,182000,9724730,6400,6400,6400,6400,0
20241113,181900,9724730,6400,6400,6400,6400,0
20241113,181800,9724730,6400,6400,6400,6400,0
20241113,181700,9724730,6400,6400,6400,6400,0
20241113,181600,9724730,6400,6400,6400,6400,0
20241113,181500,9724730,6400,6400,6400,6400,0
20241113,181400,9724730,6400,6400,6400,6400,0
20241113,181300,9724730,6400,6400,6400,6400,0
20241113,181200,9724730,6400,6400,6400,6400,0
20241113,181100,9724730,6400,6400,6400,6400,0
20241113,181000,9724730,6400,6400,6400,6400,0
20241113,180900,9724730,6400,6400,6400,6400,0
20241113,180800,9724730,6400,6400,6400,6400,0
20241113,180700,9724730,6400,6400,6400,6400,0
20241113,180600,9724730,6400,6400,6400,6400,0
20241113,180500,9724730,6400,6400,6400,6400,0
20241113,180400,9724730,6400,6400,6400,6400,0
20241113,180300,9724730,6400,6400,6400,6400,0
20241113,180200,9724730,6400,6400,6400,6400,0
20241113,180100,9724730,6400,6400,6400,6400,0
20241113,180000,9724730,6400,6400,6400,6400,0
20241113,175900,9724730,6400,6400,6400,6400,0
20241113,175800,9724730,6400,6400,6400,6400,0
20241113,175700,9724730,6400,6400,6400,6400,1
20241113,175600,9724730,6400,6400,6400,6400,0
20241113,175500,9724730,6400,6400,6400,6400,0
20241113,175400,9724730,6400,6400,6400,6400,0
20241113,175300,9724730,6400,6400,6400,6400,0
20241113,175200,9724730,6400,6400,6400,6400,0
20241113,175100,9724730,6400,6400,6400,6400,0
20241113,175000,9724730,6400,6400,6400,6400,0
20241113,174900,9724730,6400,6400,6400,6400,0
20241113,174800,9724730,6400,6400,6400,6400,0
20241113,174700,9724730,6400,6400,6400,6400,0
20241113,174600,9724730,6400,6400,6400,6400,0
20241113,174500,9724730,6400,6400,6400,6400,0
20241113,174400,9724730,6400,6400,6400,6400,0
20241113,174300,9724730,6400,6400,6400,6400,0
20241113,174200,9724730,6400,6400,6400,6400,0
20241113,174100,9724730,6400,6400,6400,6400,0
20241113,174000,9724730,6400,6400,6400,6400,0
20241113,173900,9724730,6400,6400,6400,6400,0
20241113,173800,9724730,6400,6400,6400,6400,0
20241113,173700,9724730,6400,6400,6400,6400,0
20241113,173600,9724730,6400,6400,6400,6400,0
20241113,173500,9724730,6400,6400,6400,6400,0
20241113,173400,9724730,6400,6400,6400,6400,0
20241113,173300,9724730,6400,6400,6400,6400,0
20241113,173200,9724730,6400,6400,6400,6400,0
20241113,173100,9724730,6400,6400,6400,6400,0
20241113,173000,9724730,6400,6400,6400,6400,0
20241113,172900,9724730,6400,6400,6400,6400,0
20241113,172800,9724730,6400,6400,6400,6400,0
20241113,172700,9724730,6400,6400,6400,6400,1
20241113,172600,9724730,6400,6400,6400,6400,0
20241113,172500,9724730,6400,6400,6400,6400,0
20241113,172400,9724730,6400,6400,6400,6400,0
20241113,172300,9724730,6400,6400,6400,6400,0
20241113,172200,9724730,6400,6400,6400,6400,0
20241113,172100,9724730,6400,6400,6400,6400,0
20241113,172000,9724730,6400,6400,6400,6400,0
20241113,171900,9724730,6400,6400,6400,6400,0
20241113,171800,9724730,6400,6400,6400,6400,0
20241113,171700,9724730,6400,6400,6400,6400,0
20241113,171600,9724730,6400,6400,6400,6400,0
20241113,171500,9724730,6400,6400,6400,6400,0
20241113,171400,9724730,6400,6400,6400,6400,0
20241113,171300,9724730,6400,6400,6400,6400,0
20241113,171200,9724730,6400,6400,6400,6400,0
20241113,171100,9724730,6400,6400,6400,6400,0
20241113,171000,9724730,6400,6400,6400,6400,0
20241113,170900,9724730,6400,6400,6400,6400,0
20241113,170800,9724730,6400,6400,6400,6400,0
20241113,170700,9724730,6400,6400,6400,6400,0
20241113,170600,9724730,6400,6400,6400,6400,0
20241113,170500,9724730,6400,6400,6400,6400,0
20241113,170400,9724730,6400,6400,6400,6400,0
20241113,170300,9724730,6400,6400,6400,6400,0
20241113,170200,9724730,6400,6400,6400,6400,0
20241113,170100,9724730,6400,6400,6400,6400,0
20241113,170000,9724730,6400,6400,6400,6400,0
20241113,165900,9724730,6400,6400,6400,6400,0
20241113,165800,9724730,6400,6400,6400,6400,0
20241113,165700,9724730,6400,6400,6400,6400,1
20241113,165600,9724730,6400,6400,6400,6400,0
20241113,165500,9724730,6400,6400,6400,6400,0
20241113,165400,9724730,6400,6400,6400,6400,0
20241113,165300,9724730,6400,6400,6400,6400,0
20241113,165200,9724730,6400,6400,6400,6400,0
20241113,165100,9724730,6400,6400,6400,6400,0
20241113,165000,9724730,6400,6400,6400,6400,0
20241113,164900,9724730,6400,6400,6400,6400,0
20241113,164800,9724730,6400,6400,6400,6400,0
20241113,164700,9724730,6400,6400,6400,6400,0
20241113,164600,9724730,6400,6400,6400,6400,0
20241113,164500,9724730,6400,6400,6400,6400,0
20241113,164400,9724730,6400,6400,6400,6400,0
20241113,164300,9724730,6400,6400,6400,6400,0
20241113,164200,9724730,6400,6400,6400,6400,0
20241113,164100,9724730,6400,6400,6400,6400,0
20241113,164000,9724730,6400,6400,6400,6400,0
20241113,163900,9724730,6400,6400,6400,6400,0
20241113,163800,9724730,6400,6400,6400,6400,0
20241113,163700,9724730,6400,6400,6400,6400,0
20241113,163600,9724730,6400,6400,6400,6400,0
20241113,163500,9724730,6400,6400,6400,6400,0
20241113,163400,9724730,6400,6400,6400,6400,0
20241113,163300,9724730,6400,6400,6400,6400,0
20241113,163200,9724730,6400,6400,6400,6400,0
20241113,163100,9724730,6400,6400,6400,6400,0
20241113,163000,9724730,6400,6400,6400,6400,0
20241113,162900,9724730,6400,6400,6400,6400,0
20241113,162800,9724730,6400,6400,6400,6400,0
20241113,162700,9724730,6400,6400,6400,6400,1
20241113,162600,9724730,6400,6400,6400,6400,0
20241113,162500,9724730,6400,6400,6400,6400,0
20241113,162400,9724730,6400,6400,6400,6400,0
20241113,162300,9724730,6400,6400,6400,6400,0
20241113,162200,9724730,6400,6400,6400,6400,0
20241113,162100,9724730,6400,6400,6400,6400,0
20241113,162000,9724730,6400,6400,6400,6400,0
20241113,161900,9724730,6400,6400,6400,6400,0
20241113,161800,9724730,6400,6400,6400,6400,0
20241113,161700,9724730,6400,6400,6400,6400,0
20241113,161600,9724730,6400,6400,6400,6400,0
20241113,161500,9724730,6400,6400,6400,6400,0
20241113,161400,9724730,6400,6400,6400,6400,0
20241113,161300,9724730,6400,6400,6400,6400,0
20241113,161200,9724730,6400,6400,6400,6400,0
20241113,161100,9724730,6400,6400,6400,6400,0
20241113,161000,9724730,6400,6400,6400,6400,0
20241113,160900,9724730,6400,6400,6400,6400,0
20241113,160800,9724730,6400,6400,6400,6400,0
20241113,160700,9724730,6400,6400,6400,6400,0
20241113,160600,9724730,6400,6400,6400,6400,0
20241113,160500,9724730,6400,6400,6400,6400,0
20241113,160400,9724730,6400,6400,6400,6400,0
20241113,160300,9724730,6400,6400,6400,6400,0
20241113,160200,9724730,6400,6400,6400,6400,0
20241113,160100,9724730,6400,6400,6400,6400,0
20241113,160000,9724730,6400,6400,6400,6400,0
20241113,155900,9724730,6400,6400,6400,6400,0
20241113,155800,9724730,6400,6400,6400,6400,0
20241113,155700,9724730,6400,6400,6400,6400,1
20241113,155600,9724730,6400,6400,6400,6400,0
20241113,155500,9724730,6400,6400,6400,6400,0
20241113,155400,9724730,6400,6400,6400,6400,0
20241113,155300,9724730,6400,6400,6400,6400,0
20241113,155200,9724730,6400,6400,6400,6400,0
20241113,155100,9724730,6400,6400,6400,6400,0
20241113,155000,9724730,6400,6400,6400,6400,0
20241113,154900,9724730,6400,6400,6400,6400,0
20241113,154800,9724730,6400,6400,6400,6400,0
20241113,154700,9724730,6400,6400,6400,6400,0
20241113,154600,9724730,6400,6400,6400,6400,0
20241113,154500,9724730,6400,6400,6400,6400,0
20241113,154400,9724730,6400,6400,6400,6400,0
20241113,154300,9724730,6400,6400,6400,6400,0
20241113,154200,9724730,6400,6400,6400,6400,0
20241113,154100,9724730,6400,6400,6400,6400,0
20241113,154000,9724730,6400,6400,6400,6400,0
20241113,153900,9724730,6400,6400,6400,6400,0
20241113,153800,9724730,6400,6400,6400,6400,0
20241113,153700,9724730,6400,6400,6400,6400,0
20241113,153600,9724730,6400,6400,6400,6400,0
20241113,153500,9724730,6400,6400,6400,6400,0
20241113,153400,9724730,6400,6400,6400,6400,0
20241113,153300,9724730,6400,6400,6400,6400,0
20241113,153200,9724730,6400,6400,6400,6400,0
20241113,153100,9724730,6400,6400,6400,6400,0
20241113,153000,9724730,6400,6400,6400,6400,0
20241113,152900,9724730,6400,6400,6400,6400,0
20241113,152800,9724730,6400,6400,6400,6400,0
20241113,152700,9724730,6400,6400,6400,6400,0
20241113,152600,9724730,6400,6400,6400,6400,0
20241113,152500,9724730,6400,6400,6400,6400,0
20241113,152400,9724730,6400,6400,6400,6400,0
20241113,152300,9724730,6400,6400,6400,6400,0
20241113,152200,9724730,6400,6400,6400,6400,0
20241113,152100,9724730,6400,6400,6400,6400,0
20241113,152000,9724730,6400,6400,6400,6400,0
20241113,151900,9724730,6400,6400,6400,6400,0
20241113,151800,9724730,6400,6400,6400,6400,1
20241113,151700,9718330,6390,6390,6390,6390,0
20241113,151600,9718330,6390,6390,6390,6390,0
20241113,151500,9718330,6390,6390,6390,6390,0
20241113,151400,9718330,6390,6390,6390,6390,0
20241113,151300,9718330,6390,6390,6390,6390,0
20241113,151200,9718330,6390,6390,6390,6390,0
20241113,151100,9718330,6390,6390,6390,6390,0
20241113,151000,9718330,6390,6390,6390,6390,0
20241113,150900,9718330,6390,6390,6390,6390,0
20241113,150800,9718330,6390,6390,6390,6390,300
20241113,150700,7801330,6390,6390,6390,6390,0
20241113,150600,7801330,6390,6390,6390,6390,0
20241113,150500,7801330,6390,6390,6390,6390,0
20241113,150400,7801330,6390,6390,6390,6390,0
20241113,150300,7801330,6390,6390,6390,6390,0
20241113,150200,7801330,6390,6390,6390,6390,0
20241113,150100,7801330,6390,6390,6390,6390,0
20241113,150000,7801330,6390,6390,6390,6390,0
20241113,145900,7801330,6390,6390,6390,6390,0
20241113,145800,7801330,6390,6390,6390,6390,0
20241113,145700,7801330,6390,6390,6390,6390,0
20241113,145600,7801330,6390,6390,6390,6390,0
20241113,145500,7801330,6390,6390,6390,6390,0
20241113,145400,7801330,6390,6390,6390,6390,0
20241113,145300,7801330,6390,6390,6390,6390,0
20241113,145200,7801330,6390,6390,6390,6390,0
20241113,145100,7801330,6390,6390,6390,6390,0
20241113,145000,7801330,6390,6390,6390,6390,0
20241113,144900,7801330,6390,6390,6390,6390,0
20241113,144800,7801330,6390,6390,6390,6390,0
20241113,144700,7801330,6390,6390,6390,6390,0
20241113,144600,7801330,6390,6390,6390,6390,0
20241113,144500,7801330,6390,6390,6390,6390,0
20241113,144400,7801330,6390,6390,6390,6390,0
20241113,144300,7801330,6390,6390,6390,6390,0
20241113,144200,7801330,6390,6390,6390,6390,0
20241113,144100,7801330,6390,6390,6390,6390,0
20241113,144000,7801330,6390,6390,6390,6390,0
20241113,143900,7801330,6390,6390,6390,6390,0
20241113,143800,7801330,6390,6390,6390,6390,0
20241113,143700,7801330,6390,6390,6390,6390,0
20241113,143600,7801330,6390,6390,6390,6390,0
20241113,143500,7801330,6390,6390,6390,6390,0
20241113,143400,7801330,6390,6390,6390,6390,0
20241113,143300,7801330,6390,6390,6390,6390,0
20241113,143200,7801330,6390,6390,6390,6390,1
20241113,143100,7794940,6210,6230,6230,6210,100
20241113,143000,7172750,6230,6250,6250,6230,300
20241113,142900,5303270,6400,6400,6400,6400,0
20241113,142800,5303270,6400,6400,6400,6400,0
20241113,142700,5303270,6400,6400,6400,6400,0
20241113,142600,5303270,6400,6400,6400,6400,0
20241113,142500,5303270,6400,6400,6400,6400,0
20241113,142400,5303270,6400,6400,6400,6400,0
20241113,142300,5303270,6400,6400,6400,6400,0
20241113,142200,5303270,6400,6400,6400,6400,0
20241113,142100,5303270,6400,6400,6400,6400,0
20241113,142000,5303270,6400,6400,6400,6400,0
20241113,141900,5303270,6400,6400,6400,6400,0
20241113,141800,5303270,6400,6400,6400,6400,0
20241113,141700,5303270,6400,6400,6400,6400,0
20241113,141600,5303270,6400,6400,6400,6400,0
20241113,141500,5303270,6400,6400,6400,6400,0
20241113,141400,5303270,6400,6400,6400,6400,0
20241113,141300,5303270,6400,6400,6400,6400,0
20241113,141200,5303270,6400,6400,6400,6400,0
20241113,141100,5303270,6400,6400,6400,6400,0
20241113,141000,5303270,6400,6400,6400,6400,0
20241113,140900,5303270,6400,6400,6400,6400,0
20241113,140800,5303270,6400,6400,6400,6400,0
20241113,140700,5303270,6400,6400,6400,6400,0
20241113,140600,5303270,6400,6400,6400,6400,0
20241113,140500,5303270,6400,6400,6400,6400,0
20241113,140400,5303270,6400,6400,6400,6400,0
20241113,140300,5303270,6400,6400,6400,6400,0
20241113,140200,5303270,6400,6400,6400,6400,0
20241113,140100,5303270,6400,6400,6400,6400,0
20241113,140000,5303270,6400,6400,6400,6400,0
20241113,135900,5303270,6400,6400,6400,6400,0
20241113,135800,5303270,6400,6400,6400,6400,30
20241113,135700,5111270,6400,6400,6400,6400,0
20241113,135600,5111270,6400,6400,6400,6400,0
20241113,135500,5111270,6400,6400,6400,6400,0
20241113,135400,5111270,6400,6400,6400,6400,0
20241113,135300,5111270,6400,6400,6400,6400,0
20241113,135200,5111270,6400,6400,6400,6400,0
20241113,135100,5111270,6400,6400,6400,6400,0
20241113,135000,5111270,6400,6400,6400,6400,0
20241113,134900,5111270,6400,6400,6400,6400,0
20241113,134800,5111270,6400,6400,6400,6400,0
20241113,134700,5111270,6400,6400,6400,6400,0
20241113,134600,5111270,6400,6400,6400,6400,0
20241113,134500,5111270,6400,6400,6400,6400,0
20241113,134400,5111270,6400,6400,6400,6400,0
20241113,134300,5111270,6400,6400,6400,6400,0
20241113,134200,5111270,6400,6400,6400,6400,0
20241113,134100,5111270,6400,6400,6400,6400,0
20241113,134000,5111270,6400,6400,6400,6400,0
20241113,133900,5111270,6400,6400,6400,6400,0
20241113,133800,5111270,6400,6400,6400,6400,0
20241113,133700,5111270,6400,6400,6400,6400,0
20241113,133600,5111270,6400,6400,6400,6400,0
20241113,133500,5111270,6400,6400,6400,6400,0
20241113,133400,5111270,6400,6400,6400,6400,0
20241113,133300,5111270,6400,6400,6400,6400,0
20241113,133200,5111270,6400,6400,6400,6400,0
20241113,133100,5111270,6400,6400,6400,6400,0
20241113,133000,5111270,6400,6400,6400,6400,0
20241113,132900,5111270,6400,6400,6400,6400,0
20241113,132800,5111270,6400,6400,6400,6400,0
20241113,132700,5111270,6400,6400,6400,6400,0
20241113,132600,5111270,6400,6400,6400,6400,0
20241113,132500,5111270,6400,6400,6400,6400,0
20241113,132400,5111270,6400,6400,6400,6400,0
20241113,132300,5111270,6400,6400,6400,6400,0
20241113,132200,5111270,6400,6400,6400,6400,0
20241113,132100,5111270,6400,6400,6400,6400,0
20241113,132000,5111270,6400,6400,6400,6400,6
20241113,131900,5072870,6400,6400,6400,6400,0
20241113,131800,5072870,6400,6400,6400,6400,0
20241113,131700,5072870,6400,6400,6400,6400,0
20241113,131600,5072870,6400,6380,6400,6380,48
20241113,131500,4765690,6400,6400,6400,6400,0
20241113,131400,4765690,6400,6400,6400,6400,0
20241113,131300,4765690,6400,6400,6400,6400,0
20241113,131200,4765690,6400,6400,6400,6400,0
20241113,131100,4765690,6400,6400,6400,6400,0
20241113,131000,4765690,6400,6400,6400,6400,0
20241113,130900,4765690,6400,6400,6400,6400,0
20241113,130800,4765690,6400,6400,6400,6400,0
20241113,130700,4765690,6400,6400,6400,6400,0
20241113,130600,4765690,6400,6400,6400,6400,0
20241113,130500,4765690,6400,6400,6400,6400,0
20241113,130400,4765690,6400,6400,6400,6400,0
20241113,130300,4765690,6400,6400,6400,6400,0
20241113,130200,4765690,6400,6400,6400,6400,0
20241113,130100,4765690,6400,6400,6400,6400,0
20241113,130000,4765690,6400,6400,6400,6400,0
20241113,125900,4765690,6400,6400,6400,6400,0
20241113,125800,4765690,6400,6400,6400,6400,0
20241113,125700,4765690,6400,6400,6400,6400,0
20241113,125600,4765690,6400,6400,6400,6400,0
20241113,125500,4765690,6400,6400,6400,6400,0
20241113,125400,4765690,6400,6400,6400,6400,0
20241113,125300,4765690,6400,6400,6400,6400,0
20241113,125200,4765690,6400,6400,6400,6400,0
20241113,125100,4765690,6400,6400,6400,6400,0
20241113,125000,4765690,6400,6400,6400,6400,0
20241113,124900,4765690,6400,6400,6400,6400,0
20241113,124800,4765690,6400,6400,6400,6400,0
20241113,124700,4765690,6400,6400,6400,6400,0
20241113,124600,4765690,6400,6400,6400,6400,0
20241113,124500,4765690,6400,6400,6400,6400,0
20241113,124400,4765690,6400,6400,6400,6400,0
20241113,124300,4765690,6400,6400,6400,6400,0
20241113,124200,4765690,6400,6400,6400,6400,0
20241113,124100,4765690,6400,6400,6400,6400,0
20241113,124000,4765690,6400,6400,6400,6400,0
20241113,123900,4765690,6400,6400,6400,6400,0
20241113,123800,4765690,6400,6400,6400,6400,0
20241113,123700,4765690,6400,6400,6400,6400,0
20241113,123600,4765690,6400,6400,6400,6400,0
20241113,123500,4765690,6400,6400,6400,6400,0
20241113,123400,4765690,6400,6400,6400,6400,0
20241113,123300,4765690,6400,6400,6400,6400,10
20241113,123200,4701690,6570,6570,6570,6570,0
20241113,123100,4701690,6570,6570,6570,6570,0
20241113,123000,4701690,6570,6570,6570,6570,0
20241113,122900,4701690,6570,6570,6570,6570,0
20241113,122800,4701690,6570,6570,6570,6570,0
20241113,122700,4701690,6570,6570,6570,6570,0
20241113,122600,4701690,6570,6570,6570,6570,0
20241113,122500,4701690,6570,6570,6570,6570,0
20241113,122400,4701690,6570,6570,6570,6570,0
20241113,122300,4701690,6570,6570,6570,6570,0
20241113,122200,4701690,6570,6570,6570,6570,0
20241113,122100,4701690,6570,6570,6570,6570,0
20241113,122000,4701690,6570,6570,6570,6570,0
20241113,121900,4701690,6570,6570,6570,6570,0
20241113,121800,4701690,6570,6570,6570,6570,0
20241113,121700,4701690,6570,6570,6570,6570,0
20241113,121600,4701690,6570,6570,6570,6570,0
20241113,121500,4701690,6570,6570,6570,6570,0
20241113,121400,4701690,6570,6570,6570,6570,0
20241113,121300,4701690,6570,6570,6570,6570,0
20241113,121200,4701690,6570,6570,6570,6570,0
20241113,121100,4701690,6570,6570,6570,6570,0
20241113,121000,4701690,6570,6570,6570,6570,0
20241113,120900,4701690,6570,6570,6570,6570,0
20241113,120800,4701690,6570,6570,6570,6570,0
20241113,120700,4701690,6570,6570,6570,6570,0
20241113,120600,4701690,6570,6570,6570,6570,0
20241113,120500,4701690,6570,6570,6570,6570,0
20241113,120400,4701690,6570,6570,6570,6570,0
20241113,120300,4701690,6570,6570,6570,6570,0
20241113,120200,4701690,6570,6570,6570,6570,0
20241113,120100,4701690,6570,6570,6570,6570,0
20241113,120000,4701690,6570,6570,6570,6570,0
20241113,115900,4701690,6570,6570,6570,6570,0
20241113,115800,4701690,6570,6570,6570,6570,0
20241113,115700,4701690,6570,6570,6570,6570,0
20241113,115600,4701690,6570,6570,6570,6570,0
20241113,115500,4701690,6570,6570,6570,6570,0
20241113,115400,4701690,6570,6570,6570,6570,0
20241113,115300,4701690,6570,6570,6570,6570,0
20241113,115200,4701690,6570,6570,6570,6570,0
20241113,115100,4701690,6570,6570,6570,6570,0
20241113,115000,4701690,6570,6570,6570,6570,0
20241113,114900,4701690,6570,6570,6570,6570,0
20241113,114800,4701690,6570,6570,6570,6570,0
20241113,114700,4701690,6570,6570,6570,6570,0
20241113,114600,4701690,6570,6570,6570,6570,0
20241113,114500,4701690,6570,6570,6570,6570,0
20241113,114400,4701690,6570,6570,6570,6570,0
20241113,114300,4701690,6570,6570,6570,6570,0
20241113,114200,4701690,6570,6570,6570,6570,0
20241113,114100,4701690,6570,6570,6570,6570,0
20241113,114000,4701690,6570,6570,6570,6570,0
20241113,113900,4701690,6570,6570,6570,6570,0
20241113,113800,4701690,6570,6570,6570,6570,0
20241113,113700,4701690,6570,6570,6570,6570,0
20241113,113600,4701690,6570,6570,6570,6570,0
20241113,113500,4701690,6570,6570,6570,6570,0
20241113,113400,4701690,6570,6570,6570,6570,0
20241113,113300,4701690,6570,6570,6570,6570,0
20241113,113200,4701690,6570,6570,6570,6570,0
20241113,113100,4701690,6570,6570,6570,6570,0
20241113,113000,4701690,6570,6570,6570,6570,0
20241113,112900,4701690,6570,6570,6570,6570,0
20241113,112800,4701690,6570,6570,6570,6570,0
20241113,112700,4701690,6570,6570,6570,6570,0
20241113,112600,4701690,6570,6570,6570,6570,0
20241113,112500,4701690,6570,6570,6570,6570,0
20241113,112400,4701690,6570,6570,6570,6570,0
20241113,112300,4701690,6570,6570,6570,6570,0
20241113,112200,4701690,6570,6570,6570,6570,0
20241113,112100,4701690,6570,6570,6570,6570,0
20241113,112000,4701690,6570,6570,6570,6570,0
20241113,111900,4701690,6570,6570,6570,6570,0
20241113,111800,4701690,6570,6570,6570,6570,0
20241113,111700,4701690,6570,6570,6570,6570,0
20241113,111600,4701690,6570,6570,6570,6570,0
20241113,111500,4701690,6570,6570,6570,6570,0
20241113,111400,4701690,6570,6570,6570,6570,0
20241113,111300,4701690,6570,6570,6570,6570,0
20241113,111200,4701690,6570,6570,6570,6570,0
20241113,111100,4701690,6570,6570,6570,6570,0
20241113,111000,4701690,6570,6570,6570,6570,0
20241113,110900,4701690,6570,6570,6570,6570,0
20241113,110800,4701690,6570,6570,6570,6570,0
20241113,110700,4701690,6570,6570,6570,6570,0
20241113,110600,4701690,6570,6570,6570,6570,0
20241113,110500,4701690,6570,6570,6570,6570,0
20241113,110400,4701690,6570,6570,6570,6570,0
20241113,110300,4701690,6570,6570,6570,6570,0
20241113,110200,4701690,6570,6570,6570,6570,0
20241113,110100,4701690,6570,6570,6570,6570,0
20241113,110000,4701690,6570,6570,6570,6570,0
20241113,105900,4701690,6570,6570,6570,6570,0
20241113,105800,4701690,6570,6570,6570,6570,0
20241113,105700,4701690,6570,6570,6570,6570,0
20241113,105600,4701690,6570,6570,6570,6570,0
20241113,105500,4701690,6570,6570,6570,6570,0
20241113,105400,4701690,6570,6570,6570,6570,0
20241113,105300,4701690,6570,6570,6570,6570,0
20241113,105200,4701690,6570,6570,6570,6570,0
20241113,105100,4701690,6570,6570,6570,6570,0
20241113,105000,4701690,6570,6570,6570,6570,0
20241113,104900,4701690,6570,6570,6570,6570,0
20241113,104800,4701690,6570,6570,6570,6570,0
20241113,104700,4701690,6570,6570,6570,6570,0
20241113,104600,4701690,6570,6570,6570,6570,0
20241113,104500,4701690,6570,6570,6570,6570,0
20241113,104400,4701690,6570,6570,6570,6570,0
20241113,104300,4701690,6570,6570,6570,6570,0
20241113,104200,4701690,6570,6570,6570,6570,0
20241113,104100,4701690,6570,6570,6570,6570,0
20241113,104000,4701690,6570,6570,6570,6570,0
20241113,103900,4701690,6570,6570,6570,6570,0
20241113,103800,4701690,6570,6570,6570,6570,0
20241113,103700,4701690,6570,6570,6570,6570,0
20241113,103600,4701690,6570,6570,6570,6570,0
20241113,103500,4701690,6570,6570,6570,6570,0
20241113,103400,4701690,6570,6570,6570,6570,0
20241113,103300,4701690,6570,6570,6570,6570,0
20241113,103200,4701690,6570,6570,6570,6570,0
20241113,103100,4701690,6570,6570,6570,6570,0
20241113,103000,4701690,6570,6570,6570,6570,0
20241113,102900,4701690,6570,6570,6570,6570,0
20241113,102800,4701690,6570,6570,6570,6570,0
20241113,102700,4701690,6570,6570,6570,6570,0
20241113,102600,4701690,6570,6570,6570,6570,0
20241113,102500,4701690,6570,6570,6570,6570,0
20241113,102400,4701690,6570,6570,6570,6570,0
20241113,102300,4701690,6570,6570,6570,6570,0
20241113,102200,4701690,6570,6570,6570,6570,0
20241113,102100,4701690,6570,6570,6570,6570,48
20241113,102000,4386330,6570,6570,6570,6570,52
20241113,101900,4044690,6210,6210,6210,6210,0
20241113,101800,4044690,6210,6210,6210,6210,0
20241113,101700,4044690,6210,6210,6210,6210,0
20241113,101600,4044690,6210,6210,6210,6210,0
20241113,101500,4044690,6210,6210,6210,6210,0
20241113,101400,4044690,6210,6210,6210,6210,0
20241113,101300,4044690,6210,6210,6210,6210,0
20241113,101200,4044690,6210,6210,6210,6210,2
20241113,101100,4032270,6400,6400,6400,6400,0
20241113,101000,4032270,6400,6400,6400,6400,0
20241113,100900,4032270,6400,6400,6400,6400,58
20241113,100800,3661070,6400,6400,6400,6400,20
20241113,100700,3533070,6400,6400,6400,6400,30
20241113,100600,3341070,6400,6400,6400,6400,20
20241113,100500,3213070,6490,6490,6490,6490,1
20241113,100400,3206580,6580,6580,6580,6580,0
20241113,100300,3206580,6580,6580,6580,6580,0
20241113,100200,3206580,6580,6580,6580,6580,0
20241113,100100,3206580,6580,6580,6580,6580,0
20241113,100000,3206580,6580,6580,6580,6580,0
20241113,095900,3206580,6580,6580,6580,6580,0
20241113,095800,3206580,6580,6580,6580,6580,0
20241113,095700,3206580,6580,6580,6580,6580,0
20241113,095600,3206580,6580,6580,6580,6580,0
20241113,095500,3206580,6580,6580,6580,6580,0
20241113,095400,3206580,6580,6580,6580,6580,0
20241113,095300,3206580,6580,6580,6580,6580,0
20241113,095200,3206580,6580,6580,6580,6580,0
20241113,095100,3206580,6580,6580,6580,6580,0
20241113,095000,3206580,6580,6580,6580,6580,0
20241113,094900,3206580,6580,6580,6580,6580,0
20241113,094800,3206580,6580,6580,6580,6580,0
20241113,094700,3206580,6580,6580,6580,6580,0
20241113,094600,3206580,6580,6580,6580,6580,0
20241113,094500,3206580,6580,6580,6580,6580,0
20241113,094400,3206580,6580,6580,6580,6580,0
20241113,094300,3206580,6580,6580,6580,6580,0
20241113,094200,3206580,6580,6580,6580,6580,0
20241113,094100,3206580,6580,6580,6580,6580,0
20241113,094000,3206580,6580,6580,6580,6580,0
20241113,093900,3206580,6580,6580,6580,6580,0
20241113,093800,3206580,6580,6580,6580,6580,0
20241113,093700,3206580,6580,6580,6580,6580,0
20241113,093600,3206580,6580,6580,6580,6580,0
20241113,093500,3206580,6580,6580,6580,6580,0
20241113,093400,3206580,6580,6580,6580,6580,0
20241113,093300,3206580,6580,6580,6580,6580,0
20241113,093200,3206580,6580,6580,6580,6580,0
20241113,093100,3206580,6580,6580,6580,6580,0
20241113,093000,3206580,6580,6580,6580,6580,0
20241113,092900,3206580,6580,6580,6580,6580,0
20241113,092800,3206580,6580,6580,6580,6580,0
20241113,092700,3206580,6580,6580,6580,6580,0
20241113,092600,3206580,6580,6580,6580,6580,0
20241113,092500,3206580,6580,6580,6580,6580,0
20241113,092400,3206580,6580,6580,6580,6580,0
20241113,092300,3206580,6580,6580,6580,6580,1
20241113,092200,3200000,6400,6400,6400,6400,0
20241113,092100,3200000,6400,6400,6400,6400,0
20241113,092000,3200000,6400,6400,6400,6400,0
20241113,091900,3200000,6400,6400,6400,6400,0
20241113,091800,3200000,6400,6400,6400,6400,0
20241113,091700,3200000,6400,6400,6400,6400,450
20241113,091600,320000,6400,6400,6400,6400,50
20241113,091500,0,6590,6590,6590,6590,0
20241113,091400,0,6590,6590,6590,6590,0
20241113,091300,0,6590,6590,6590,6590,0
20241113,091200,0,6590,6590,6590,6590,0
20241113,091100,0,6590,6590,6590,6590,0
20241113,091000,0,6590,6590,6590,6590,0
20241113,090900,0,6590,6590,6590,6590,0
20241113,090800,0,6590,6590,6590,6590,0
20241113,090700,0,6590,6590,6590,6590,0
20241113,090600,0,6590,6590,6590,6590,0
20241113,090500,0,6590,6590,6590,6590,0
20241113,090400,0,6590,6590,6590,6590,0
20241113,090300,0,6590,6590,6590,6590,0
20241113,090200,0,6590,6590,6590,6590,0
20241113,090100,0,6590,6590,6590,6590,0
20241113,090000,0,6590,6590,6590,6590,0