KissMeData/080010/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195100,44427940,5250,5250,5250,5250,2165
20241111,195000,44427940,5250,5250,5250,5250,0
20241111,194900,44427940,5250,5250,5250,5250,0
20241111,194800,44427940,5250,5250,5250,5250,0
20241111,194700,44427940,5250,5250,5250,5250,0
20241111,194600,44427940,5250,5250,5250,5250,0
20241111,194500,44427940,5250,5250,5250,5250,0
20241111,194400,44427940,5250,5250,5250,5250,0
20241111,194300,44427940,5250,5250,5250,5250,0
20241111,194200,44427940,5250,5250,5250,5250,0
20241111,194100,44427940,5250,5250,5250,5250,0
20241111,194000,44427940,5250,5250,5250,5250,0
20241111,193900,44427940,5250,5250,5250,5250,0
20241111,193800,44427940,5250,5250,5250,5250,0
20241111,193700,44427940,5250,5250,5250,5250,0
20241111,193600,44427940,5250,5250,5250,5250,0
20241111,193500,44427940,5250,5250,5250,5250,0
20241111,193400,44427940,5250,5250,5250,5250,0
20241111,193300,44427940,5250,5250,5250,5250,0
20241111,193200,44427940,5250,5250,5250,5250,0
20241111,193100,44427940,5250,5250,5250,5250,0
20241111,193000,44427940,5250,5250,5250,5250,0
20241111,192900,44427940,5250,5250,5250,5250,0
20241111,192800,44427940,5250,5250,5250,5250,0
20241111,192700,44427940,5250,5250,5250,5250,0
20241111,192600,44427940,5250,5250,5250,5250,0
20241111,192500,44427940,5250,5250,5250,5250,0
20241111,192400,44427940,5250,5250,5250,5250,0
20241111,192300,44427940,5250,5250,5250,5250,0
20241111,192200,44427940,5250,5250,5250,5250,0
20241111,192100,44427940,5250,5250,5250,5250,2165
20241111,192000,44427940,5250,5250,5250,5250,0
20241111,191900,44427940,5250,5250,5250,5250,0
20241111,191800,44427940,5250,5250,5250,5250,0
20241111,191700,44427940,5250,5250,5250,5250,0
20241111,191600,44427940,5250,5250,5250,5250,0
20241111,191500,44427940,5250,5250,5250,5250,0
20241111,191400,44427940,5250,5250,5250,5250,0
20241111,191300,44427940,5250,5250,5250,5250,0
20241111,191200,44427940,5250,5250,5250,5250,0
20241111,191100,44427940,5250,5250,5250,5250,0
20241111,191000,44427940,5250,5250,5250,5250,0
20241111,190900,44427940,5250,5250,5250,5250,0
20241111,190800,44427940,5250,5250,5250,5250,0
20241111,190700,44427940,5250,5250,5250,5250,0
20241111,190600,44427940,5250,5250,5250,5250,0
20241111,190500,44427940,5250,5250,5250,5250,0
20241111,190400,44427940,5250,5250,5250,5250,0
20241111,190300,44427940,5250,5250,5250,5250,0
20241111,190200,44427940,5250,5250,5250,5250,0
20241111,190100,44427940,5250,5250,5250,5250,0
20241111,190000,44427940,5250,5250,5250,5250,0
20241111,185900,44427940,5250,5250,5250,5250,0
20241111,185800,44427940,5250,5250,5250,5250,0
20241111,185700,44427940,5250,5250,5250,5250,0
20241111,185600,44427940,5250,5250,5250,5250,0
20241111,185500,44427940,5250,5250,5250,5250,0
20241111,185400,44427940,5250,5250,5250,5250,0
20241111,185300,44427940,5250,5250,5250,5250,0
20241111,185200,44427940,5250,5250,5250,5250,0
20241111,185100,44427940,5250,5250,5250,5250,2165
20241111,185000,44427940,5250,5250,5250,5250,0
20241111,184900,44427940,5250,5250,5250,5250,0
20241111,184800,44427940,5250,5250,5250,5250,0
20241111,184700,44427940,5250,5250,5250,5250,0
20241111,184600,44427940,5250,5250,5250,5250,0
20241111,184500,44427940,5250,5250,5250,5250,0
20241111,184400,44427940,5250,5250,5250,5250,0
20241111,184300,44427940,5250,5250,5250,5250,0
20241111,184200,44427940,5250,5250,5250,5250,0
20241111,184100,44427940,5250,5250,5250,5250,0
20241111,184000,44427940,5250,5250,5250,5250,0
20241111,183900,44427940,5250,5250,5250,5250,0
20241111,183800,44427940,5250,5250,5250,5250,0
20241111,183700,44427940,5250,5250,5250,5250,0
20241111,183600,44427940,5250,5250,5250,5250,0
20241111,183500,44427940,5250,5250,5250,5250,0
20241111,183400,44427940,5250,5250,5250,5250,0
20241111,183300,44427940,5250,5250,5250,5250,0
20241111,183200,44427940,5250,5250,5250,5250,0
20241111,183100,44427940,5250,5250,5250,5250,0
20241111,183000,44427940,5250,5250,5250,5250,0
20241111,182900,44427940,5250,5250,5250,5250,0
20241111,182800,44427940,5250,5250,5250,5250,0
20241111,182700,44427940,5250,5250,5250,5250,0
20241111,182600,44427940,5250,5250,5250,5250,0
20241111,182500,44427940,5250,5250,5250,5250,0
20241111,182400,44427940,5250,5250,5250,5250,0
20241111,182300,44427940,5250,5250,5250,5250,0
20241111,182200,44427940,5250,5250,5250,5250,0
20241111,182100,44427940,5250,5250,5250,5250,2165
20241111,182000,44427940,5250,5250,5250,5250,0
20241111,181900,44427940,5250,5250,5250,5250,0
20241111,181800,44427940,5250,5250,5250,5250,0
20241111,181700,44427940,5250,5250,5250,5250,0
20241111,181600,44427940,5250,5250,5250,5250,0
20241111,181500,44427940,5250,5250,5250,5250,0
20241111,181400,44427940,5250,5250,5250,5250,0
20241111,181300,44427940,5250,5250,5250,5250,0
20241111,181200,44427940,5250,5250,5250,5250,0
20241111,181100,44427940,5250,5250,5250,5250,0
20241111,181000,44427940,5250,5250,5250,5250,0
20241111,180900,44427940,5250,5250,5250,5250,0
20241111,180800,44427940,5250,5250,5250,5250,0
20241111,180700,44427940,5250,5250,5250,5250,0
20241111,180600,44427940,5250,5250,5250,5250,0
20241111,180500,44427940,5250,5250,5250,5250,0
20241111,180400,44427940,5250,5250,5250,5250,0
20241111,180300,44427940,5250,5250,5250,5250,0
20241111,180200,44427940,5250,5250,5250,5250,0
20241111,180100,44427940,5250,5250,5250,5250,0
20241111,180000,44427940,5250,5250,5250,5250,0
20241111,175900,44427940,5250,5250,5250,5250,0
20241111,175800,44427940,5250,5250,5250,5250,0
20241111,175700,44427940,5250,5250,5250,5250,0
20241111,175600,44427940,5250,5250,5250,5250,0
20241111,175500,44427940,5250,5250,5250,5250,0
20241111,175400,44427940,5250,5250,5250,5250,0
20241111,175300,44427940,5250,5250,5250,5250,0
20241111,175200,44427940,5250,5250,5250,5250,0
20241111,175100,44427940,5250,5250,5250,5250,2165
20241111,175000,44427940,5250,5250,5250,5250,0
20241111,174900,44427940,5250,5250,5250,5250,0
20241111,174800,44427940,5250,5250,5250,5250,0
20241111,174700,44427940,5250,5250,5250,5250,0
20241111,174600,44427940,5250,5250,5250,5250,0
20241111,174500,44427940,5250,5250,5250,5250,0
20241111,174400,44427940,5250,5250,5250,5250,0
20241111,174300,44427940,5250,5250,5250,5250,0
20241111,174200,44427940,5250,5250,5250,5250,0
20241111,174100,44427940,5250,5250,5250,5250,0
20241111,174000,44427940,5250,5250,5250,5250,0
20241111,173900,44427940,5250,5250,5250,5250,0
20241111,173800,44427940,5250,5250,5250,5250,0
20241111,173700,44427940,5250,5250,5250,5250,0
20241111,173600,44427940,5250,5250,5250,5250,0
20241111,173500,44427940,5250,5250,5250,5250,0
20241111,173400,44427940,5250,5250,5250,5250,0
20241111,173300,44427940,5250,5250,5250,5250,0
20241111,173200,44427940,5250,5250,5250,5250,0
20241111,173100,44427940,5250,5250,5250,5250,0
20241111,173000,44427940,5250,5250,5250,5250,0
20241111,172900,44427940,5250,5250,5250,5250,0
20241111,172800,44427940,5250,5250,5250,5250,0
20241111,172700,44427940,5250,5250,5250,5250,0
20241111,172600,44427940,5250,5250,5250,5250,0
20241111,172500,44427940,5250,5250,5250,5250,0
20241111,172400,44427940,5250,5250,5250,5250,0
20241111,172300,44427940,5250,5250,5250,5250,0
20241111,172200,44427940,5250,5250,5250,5250,0
20241111,172100,44427940,5250,5250,5250,5250,2165
20241111,172000,44427940,5250,5250,5250,5250,0
20241111,171900,44427940,5250,5250,5250,5250,0
20241111,171800,44427940,5250,5250,5250,5250,0
20241111,171700,44427940,5250,5250,5250,5250,0
20241111,171600,44427940,5250,5250,5250,5250,0
20241111,171500,44427940,5250,5250,5250,5250,0
20241111,171400,44427940,5250,5250,5250,5250,0
20241111,171300,44427940,5250,5250,5250,5250,0
20241111,171200,44427940,5250,5250,5250,5250,0
20241111,171100,44427940,5250,5250,5250,5250,0
20241111,171000,44427940,5250,5250,5250,5250,0
20241111,170900,44427940,5250,5250,5250,5250,0
20241111,170800,44427940,5250,5250,5250,5250,0
20241111,170700,44427940,5250,5250,5250,5250,0
20241111,170600,44427940,5250,5250,5250,5250,0
20241111,170500,44427940,5250,5250,5250,5250,0
20241111,170400,44427940,5250,5250,5250,5250,0
20241111,170300,44427940,5250,5250,5250,5250,0
20241111,170200,44427940,5250,5250,5250,5250,0
20241111,170100,44427940,5250,5250,5250,5250,0
20241111,170000,44427940,5250,5250,5250,5250,0
20241111,165900,44427940,5250,5250,5250,5250,0
20241111,165800,44427940,5250,5250,5250,5250,0
20241111,165700,44427940,5250,5250,5250,5250,0
20241111,165600,44427940,5250,5250,5250,5250,0
20241111,165500,44427940,5250,5250,5250,5250,0
20241111,165400,44427940,5250,5250,5250,5250,0
20241111,165300,44427940,5250,5250,5250,5250,0
20241111,165200,44427940,5250,5250,5250,5250,0
20241111,165100,44427940,5250,5250,5250,5250,2165
20241111,165000,44427940,5250,5250,5250,5250,0
20241111,164900,44427940,5250,5250,5250,5250,0
20241111,164800,44427940,5250,5250,5250,5250,0
20241111,164700,44427940,5250,5250,5250,5250,0
20241111,164600,44427940,5250,5250,5250,5250,0
20241111,164500,44427940,5250,5250,5250,5250,0
20241111,164400,44427940,5250,5250,5250,5250,0
20241111,164300,44427940,5250,5250,5250,5250,0
20241111,164200,44427940,5250,5250,5250,5250,0
20241111,164100,44427940,5250,5250,5250,5250,0
20241111,164000,44427940,5250,5250,5250,5250,0
20241111,163900,44427940,5250,5250,5250,5250,0
20241111,163800,44427940,5250,5250,5250,5250,0
20241111,163700,44427940,5250,5250,5250,5250,0
20241111,163600,44427940,5250,5250,5250,5250,0
20241111,163500,44427940,5250,5250,5250,5250,0
20241111,163400,44427940,5250,5250,5250,5250,0
20241111,163300,44427940,5250,5250,5250,5250,0
20241111,163200,44427940,5250,5250,5250,5250,0
20241111,163100,44427940,5250,5250,5250,5250,0
20241111,163000,44427940,5250,5250,5250,5250,0
20241111,162900,44427940,5250,5250,5250,5250,0
20241111,162800,44427940,5250,5250,5250,5250,0
20241111,162700,44427940,5250,5250,5250,5250,0
20241111,162600,44427940,5250,5250,5250,5250,0
20241111,162500,44427940,5250,5250,5250,5250,0
20241111,162400,44427940,5250,5250,5250,5250,0
20241111,162300,44427940,5250,5250,5250,5250,0
20241111,162200,44427940,5250,5250,5250,5250,0
20241111,162100,44427940,5250,5250,5250,5250,2165
20241111,162000,44427940,5250,5250,5250,5250,0
20241111,161900,44427940,5250,5250,5250,5250,0
20241111,161800,44427940,5250,5250,5250,5250,0
20241111,161700,44427940,5250,5250,5250,5250,0
20241111,161600,44427940,5250,5250,5250,5250,0
20241111,161500,44427940,5250,5250,5250,5250,0
20241111,161400,44427940,5250,5250,5250,5250,0
20241111,161300,44427940,5250,5250,5250,5250,0
20241111,161200,44427940,5250,5250,5250,5250,0
20241111,161100,44427940,5250,5250,5250,5250,0
20241111,161000,44427940,5250,5250,5250,5250,0
20241111,160900,44427940,5250,5250,5250,5250,0
20241111,160800,44427940,5250,5250,5250,5250,0
20241111,160700,44427940,5250,5250,5250,5250,0
20241111,160600,44427940,5250,5250,5250,5250,0
20241111,160500,44427940,5250,5250,5250,5250,0
20241111,160400,44427940,5250,5250,5250,5250,0
20241111,160300,44427940,5250,5250,5250,5250,0
20241111,160200,44427940,5250,5250,5250,5250,0
20241111,160100,44427940,5250,5250,5250,5250,0
20241111,160000,44427940,5250,5250,5250,5250,0
20241111,155900,44427940,5250,5250,5250,5250,0
20241111,155800,44427940,5250,5250,5250,5250,0
20241111,155700,44427940,5250,5250,5250,5250,0
20241111,155600,44427940,5250,5250,5250,5250,0
20241111,155500,44427940,5250,5250,5250,5250,0
20241111,155400,44427940,5250,5250,5250,5250,0
20241111,155300,44427940,5250,5250,5250,5250,0
20241111,155200,44427940,5250,5250,5250,5250,0
20241111,155100,44427940,5250,5250,5250,5250,2165
20241111,155000,44427940,5250,5250,5250,5250,0
20241111,154900,44427940,5250,5250,5250,5250,0
20241111,154800,44427940,5250,5250,5250,5250,0
20241111,154700,44427940,5250,5250,5250,5250,0
20241111,154600,44427940,5250,5250,5250,5250,0
20241111,154500,44427940,5250,5250,5250,5250,0
20241111,154400,44427940,5250,5250,5250,5250,0
20241111,154300,44427940,5250,5250,5250,5250,0
20241111,154200,44427940,5250,5250,5250,5250,0
20241111,154100,44427940,5250,5250,5250,5250,0
20241111,154000,44427940,5250,5250,5250,5250,0
20241111,153900,44427940,5250,5250,5250,5250,0
20241111,153800,44427940,5250,5250,5250,5250,0
20241111,153700,44427940,5250,5250,5250,5250,0
20241111,153600,44427940,5250,5250,5250,5250,0
20241111,153500,44427940,5250,5250,5250,5250,0
20241111,153400,44427940,5250,5250,5250,5250,0
20241111,153300,44427940,5250,5250,5250,5250,0
20241111,153200,44427940,5250,5250,5250,5250,0
20241111,153100,44427940,5250,5250,5250,5250,0
20241111,153000,44427940,5250,5250,5250,5250,2165
20241111,152900,33061690,5250,5250,5250,5250,0
20241111,152800,33061690,5250,5250,5250,5250,0
20241111,152700,33061690,5250,5250,5250,5250,0
20241111,152600,33061690,5250,5250,5250,5250,0
20241111,152500,33061690,5250,5250,5250,5250,0
20241111,152400,33061690,5250,5250,5250,5250,0
20241111,152300,33061690,5250,5250,5250,5250,0
20241111,152200,33061690,5250,5250,5250,5250,0
20241111,152100,33061690,5250,5250,5250,5250,0
20241111,152000,33061690,5250,5250,5250,5250,0
20241111,151900,33061690,5250,5250,5250,5250,500
20241111,151800,30436690,5250,5250,5250,5250,0
20241111,151700,30436690,5250,5250,5250,5250,0
20241111,151600,30436690,5250,5250,5250,5250,0
20241111,151500,30436690,5250,5240,5250,5240,49
20241111,151400,30179830,5230,5230,5230,5230,35
20241111,151300,29996780,5230,5230,5230,5230,0
20241111,151200,29996780,5230,5230,5230,5230,120
20241111,151100,29369180,5240,5240,5240,5240,20
20241111,151000,29264380,5240,5240,5240,5240,0
20241111,150900,29264380,5240,5240,5240,5240,0
20241111,150800,29264380,5240,5240,5240,5240,0
20241111,150700,29264380,5240,5240,5240,5240,0
20241111,150600,29264380,5240,5240,5240,5240,0
20241111,150500,29264380,5240,5240,5240,5240,0
20241111,150400,29264380,5240,5240,5240,5240,0
20241111,150300,29264380,5240,5240,5240,5240,0
20241111,150200,29264380,5240,5240,5240,5240,0
20241111,150100,29264380,5240,5240,5240,5240,0
20241111,150000,29264380,5240,5240,5240,5240,1
20241111,145900,29259140,5230,5230,5230,5230,0
20241111,145800,29259140,5230,5230,5230,5230,0
20241111,145700,29259140,5230,5230,5230,5230,0
20241111,145600,29259140,5230,5230,5230,5230,0
20241111,145500,29259140,5230,5230,5230,5230,0
20241111,145400,29259140,5230,5230,5230,5230,0
20241111,145300,29259140,5230,5230,5230,5230,30
20241111,145200,29102240,5230,5230,5230,5230,0
20241111,145100,29102240,5230,5230,5230,5230,0
20241111,145000,29102240,5230,5230,5230,5230,0
20241111,144900,29102240,5230,5230,5230,5230,0
20241111,144800,29102240,5230,5230,5230,5230,0
20241111,144700,29102240,5230,5230,5230,5230,0
20241111,144600,29102240,5230,5230,5230,5230,0
20241111,144500,29102240,5230,5230,5230,5230,67
20241111,144400,28751830,5230,5230,5230,5230,0
20241111,144300,28751830,5230,5230,5230,5230,0
20241111,144200,28751830,5230,5230,5230,5230,0
20241111,144100,28751830,5230,5230,5230,5230,2
20241111,144000,28741370,5230,5230,5230,5230,23
20241111,143900,28621080,5220,5220,5220,5220,0
20241111,143800,28621080,5220,5220,5220,5220,0
20241111,143700,28621080,5220,5240,5240,5220,69
20241111,143600,28259770,5240,5240,5240,5240,0
20241111,143500,28259770,5240,5240,5240,5240,0
20241111,143400,28259770,5240,5250,5250,5240,22
20241111,143300,28144290,5240,5240,5240,5240,2
20241111,143200,28133810,5230,5230,5230,5230,0
20241111,143100,28133810,5230,5230,5230,5230,0
20241111,143000,28133810,5230,5230,5230,5230,0
20241111,142900,28133810,5230,5230,5230,5230,0
20241111,142800,28133810,5230,5230,5230,5230,0
20241111,142700,28133810,5230,5230,5230,5230,0
20241111,142600,28133810,5230,5230,5230,5230,0
20241111,142500,28133810,5230,5230,5230,5230,0
20241111,142400,28133810,5230,5230,5230,5230,0
20241111,142300,28133810,5230,5230,5230,5230,0
20241111,142200,28133810,5230,5230,5230,5230,0
20241111,142100,28133810,5230,5230,5230,5230,0
20241111,142000,28133810,5230,5230,5230,5230,0
20241111,141900,28133810,5230,5230,5230,5230,0
20241111,141800,28133810,5230,5230,5230,5230,1
20241111,141700,28128580,5230,5230,5230,5230,0
20241111,141600,28128580,5230,5230,5230,5230,1
20241111,141500,28123350,5250,5250,5250,5250,0
20241111,141400,28123350,5250,5250,5250,5250,0
20241111,141300,28123350,5250,5250,5250,5250,0
20241111,141200,28123350,5250,5250,5250,5250,0
20241111,141100,28123350,5250,5250,5250,5250,0
20241111,141000,28123350,5250,5250,5250,5250,0
20241111,140900,28123350,5250,5250,5250,5250,0
20241111,140800,28123350,5250,5210,5250,5210,12
20241111,140700,28060450,5210,5210,5210,5210,2
20241111,140600,28050030,5250,5250,5250,5250,0
20241111,140500,28050030,5250,5250,5250,5250,0
20241111,140400,28050030,5250,5250,5250,5250,0
20241111,140300,28050030,5250,5250,5250,5250,0
20241111,140200,28050030,5250,5250,5250,5250,0
20241111,140100,28050030,5250,5250,5250,5250,0
20241111,140000,28050030,5250,5250,5250,5250,0
20241111,135900,28050030,5250,5250,5250,5250,0
20241111,135800,28050030,5250,5250,5250,5250,0
20241111,135700,28050030,5250,5250,5250,5250,0
20241111,135600,28050030,5250,5250,5250,5250,0
20241111,135500,28050030,5250,5250,5250,5250,0
20241111,135400,28050030,5250,5250,5250,5250,0
20241111,135300,28050030,5250,5250,5250,5250,0
20241111,135200,28050030,5250,5250,5250,5250,0
20241111,135100,28050030,5250,5250,5250,5250,0
20241111,135000,28050030,5250,5250,5250,5250,0
20241111,134900,28050030,5250,5250,5250,5250,0
20241111,134800,28050030,5250,5250,5250,5250,0
20241111,134700,28050030,5250,5250,5250,5250,0
20241111,134600,28050030,5250,5250,5250,5250,0
20241111,134500,28050030,5250,5250,5250,5250,0
20241111,134400,28050030,5250,5250,5250,5250,0
20241111,134300,28050030,5250,5250,5250,5250,0
20241111,134200,28050030,5250,5250,5250,5250,0
20241111,134100,28050030,5250,5250,5250,5250,0
20241111,134000,28050030,5250,5250,5250,5250,0
20241111,133900,28050030,5250,5250,5250,5250,0
20241111,133800,28050030,5250,5250,5250,5250,0
20241111,133700,28050030,5250,5250,5250,5250,0
20241111,133600,28050030,5250,5250,5250,5250,0
20241111,133500,28050030,5250,5250,5250,5250,0
20241111,133400,28050030,5250,5250,5250,5250,0
20241111,133300,28050030,5250,5250,5250,5250,0
20241111,133200,28050030,5250,5250,5250,5250,0
20241111,133100,28050030,5250,5250,5250,5250,0
20241111,133000,28050030,5250,5250,5250,5250,0
20241111,132900,28050030,5250,5250,5250,5250,0
20241111,132800,28050030,5250,5250,5250,5250,0
20241111,132700,28050030,5250,5250,5250,5250,0
20241111,132600,28050030,5250,5250,5250,5250,0
20241111,132500,28050030,5250,5250,5250,5250,0
20241111,132400,28050030,5250,5250,5250,5250,0
20241111,132300,28050030,5250,5250,5250,5250,0
20241111,132200,28050030,5250,5250,5250,5250,0
20241111,132100,28050030,5250,5250,5250,5250,0
20241111,132000,28050030,5250,5250,5250,5250,0
20241111,131900,28050030,5250,5250,5250,5250,0
20241111,131800,28050030,5250,5250,5250,5250,0
20241111,131700,28050030,5250,5250,5250,5250,0
20241111,131600,28050030,5250,5250,5250,5250,0
20241111,131500,28050030,5250,5250,5250,5250,0
20241111,131400,28050030,5250,5250,5250,5250,0
20241111,131300,28050030,5250,5250,5250,5250,0
20241111,131200,28050030,5250,5250,5250,5250,0
20241111,131100,28050030,5250,5250,5250,5250,0
20241111,131000,28050030,5250,5250,5250,5250,0
20241111,130900,28050030,5250,5250,5250,5250,0
20241111,130800,28050030,5250,5250,5250,5250,0
20241111,130700,28050030,5250,5250,5250,5250,0
20241111,130600,28050030,5250,5250,5250,5250,0
20241111,130500,28050030,5250,5250,5250,5250,0
20241111,130400,28050030,5250,5210,5250,5210,22
20241111,130300,27934920,5230,5230,5230,5230,0
20241111,130200,27934920,5230,5230,5230,5230,0
20241111,130100,27934920,5230,5230,5230,5230,0
20241111,130000,27934920,5230,5230,5230,5230,3
20241111,125900,27919230,5210,5210,5210,5210,0
20241111,125800,27919230,5210,5210,5210,5210,10
20241111,125700,27867130,5210,5210,5210,5210,0
20241111,125600,27867130,5210,5210,5210,5210,0
20241111,125500,27867130,5210,5210,5210,5210,52
20241111,125400,27596210,5210,5210,5210,5210,19
20241111,125300,27497220,5210,5210,5210,5210,0
20241111,125200,27497220,5210,5210,5210,5210,27
20241111,125100,27356550,5220,5220,5220,5220,0
20241111,125000,27356550,5220,5220,5220,5220,0
20241111,124900,27356550,5220,5220,5220,5220,20
20241111,124800,27252150,5230,5230,5230,5230,20
20241111,124700,27147550,5230,5230,5230,5230,0
20241111,124600,27147550,5230,5230,5230,5230,0
20241111,124500,27147550,5230,5230,5230,5230,0
20241111,124400,27147550,5230,5230,5230,5230,0
20241111,124300,27147550,5230,5230,5230,5230,0
20241111,124200,27147550,5230,5230,5230,5230,21
20241111,124100,27037720,5230,5210,5240,5210,22
20241111,124000,26922650,5220,5220,5220,5220,0
20241111,123900,26922650,5220,5210,5220,5210,96
20241111,123800,26422330,5230,5230,5230,5230,0
20241111,123700,26422330,5230,5210,5230,5210,500
20241111,123600,23813960,5210,5210,5210,5210,0
20241111,123500,23813960,5210,5210,5210,5210,0
20241111,123400,23813960,5210,5210,5210,5210,72
20241111,123300,23438840,5220,5220,5220,5220,0
20241111,123200,23438840,5220,5220,5220,5220,0
20241111,123100,23438840,5220,5220,5220,5220,18
20241111,123000,23344880,5230,5230,5230,5230,18
20241111,122900,23250740,5240,5240,5240,5240,0
20241111,122800,23250740,5240,5240,5240,5240,16
20241111,122700,23166900,5240,5250,5250,5240,33
20241111,122600,22993760,5210,5210,5210,5210,0
20241111,122500,22993760,5210,5210,5210,5210,0
20241111,122400,22993760,5210,5210,5210,5210,0
20241111,122300,22993760,5210,5230,5230,5210,80
20241111,122200,22576510,5230,5230,5230,5230,0
20241111,122100,22576510,5230,5230,5230,5230,0
20241111,122000,22576510,5230,5230,5230,5230,0
20241111,121900,22576510,5230,5230,5230,5230,0
20241111,121800,22576510,5230,5230,5230,5230,0
20241111,121700,22576510,5230,5230,5230,5230,0
20241111,121600,22576510,5230,5230,5230,5230,15
20241111,121500,22498060,5250,5250,5250,5250,0
20241111,121400,22498060,5250,5250,5250,5250,0
20241111,121300,22498060,5250,5250,5250,5250,0
20241111,121200,22498060,5250,5250,5250,5250,0
20241111,121100,22498060,5250,5250,5250,5250,0
20241111,121000,22498060,5250,5250,5250,5250,0
20241111,120900,22498060,5250,5250,5250,5250,0
20241111,120800,22498060,5250,5250,5250,5250,0
20241111,120700,22498060,5250,5250,5250,5250,2
20241111,120600,22487560,5240,5240,5240,5240,0
20241111,120500,22487560,5240,5240,5240,5240,0
20241111,120400,22487560,5240,5230,5240,5230,42
20241111,120300,22267790,5240,5240,5250,5240,528
20241111,120200,19496350,5240,5240,5240,5240,0
20241111,120100,19496350,5240,5240,5240,5240,0
20241111,120000,19496350,5240,5240,5240,5240,0
20241111,115900,19496350,5240,5240,5240,5240,0
20241111,115800,19496350,5240,5240,5240,5240,0
20241111,115700,19496350,5240,5250,5250,5240,65
20241111,115600,19155640,5220,5220,5220,5220,0
20241111,115500,19155640,5220,5220,5220,5220,0
20241111,115400,19155640,5220,5220,5220,5220,2
20241111,115300,19145200,5250,5250,5250,5250,0
20241111,115200,19145200,5250,5250,5250,5250,20
20241111,115100,19040200,5250,5250,5250,5250,0
20241111,115000,19040200,5250,5250,5250,5250,0
20241111,114900,19040200,5250,5250,5250,5250,0
20241111,114800,19040200,5250,5250,5250,5250,0
20241111,114700,19040200,5250,5250,5250,5250,0
20241111,114600,19040200,5250,5250,5250,5250,0
20241111,114500,19040200,5250,5250,5250,5250,0
20241111,114400,19040200,5250,5250,5250,5250,0
20241111,114300,19040200,5250,5250,5250,5250,0
20241111,114200,19040200,5250,5250,5250,5250,0
20241111,114100,19040200,5250,5250,5250,5250,0
20241111,114000,19040200,5250,5250,5250,5250,0
20241111,113900,19040200,5250,5250,5250,5250,0
20241111,113800,19040200,5250,5250,5250,5250,0
20241111,113700,19040200,5250,5220,5250,5210,39
20241111,113600,18836110,5230,5230,5230,5230,0
20241111,113500,18836110,5230,5230,5230,5230,0
20241111,113400,18836110,5230,5230,5230,5230,0
20241111,113300,18836110,5230,5230,5230,5230,0
20241111,113200,18836110,5230,5230,5230,5230,0
20241111,113100,18836110,5230,5230,5230,5230,0
20241111,113000,18836110,5230,5230,5230,5230,0
20241111,112900,18836110,5230,5230,5230,5230,0
20241111,112800,18836110,5230,5230,5230,5230,0
20241111,112700,18836110,5230,5230,5230,5230,0
20241111,112600,18836110,5230,5230,5230,5230,0
20241111,112500,18836110,5230,5230,5230,5230,0
20241111,112400,18836110,5230,5230,5230,5230,0
20241111,112300,18836110,5230,5230,5230,5230,0
20241111,112200,18836110,5230,5230,5230,5230,0
20241111,112100,18836110,5230,5230,5230,5230,0
20241111,112000,18836110,5230,5230,5230,5230,0
20241111,111900,18836110,5230,5230,5230,5230,0
20241111,111800,18836110,5230,5230,5230,5230,0
20241111,111700,18836110,5230,5230,5230,5230,0
20241111,111600,18836110,5230,5230,5230,5230,0
20241111,111500,18836110,5230,5230,5230,5230,0
20241111,111400,18836110,5230,5230,5230,5230,1
20241111,111300,18830880,5230,5230,5230,5230,0
20241111,111200,18830880,5230,5230,5230,5230,0
20241111,111100,18830880,5230,5230,5230,5230,0
20241111,111000,18830880,5230,5230,5230,5230,0
20241111,110900,18830880,5230,5230,5230,5230,0
20241111,110800,18830880,5230,5230,5230,5230,0
20241111,110700,18830880,5230,5230,5230,5230,0
20241111,110600,18830880,5230,5230,5230,5230,73
20241111,110500,18449090,5230,5230,5230,5230,18
20241111,110400,18354950,5250,5250,5250,5250,0
20241111,110300,18354950,5250,5250,5250,5250,0
20241111,110200,18354950,5250,5250,5250,5250,0
20241111,110100,18354950,5250,5250,5250,5250,0
20241111,110000,18354950,5250,5250,5250,5250,14
20241111,105900,18281450,5240,5240,5240,5240,30
20241111,105800,18124250,5250,5250,5250,5250,0
20241111,105700,18124250,5250,5250,5250,5250,0
20241111,105600,18124250,5250,5250,5250,5250,0
20241111,105500,18124250,5250,5250,5250,5250,0
20241111,105400,18124250,5250,5250,5250,5250,0
20241111,105300,18124250,5250,5250,5250,5250,0
20241111,105200,18124250,5250,5250,5250,5250,0
20241111,105100,18124250,5250,5250,5250,5250,0
20241111,105000,18124250,5250,5250,5250,5250,0
20241111,104900,18124250,5250,5250,5250,5250,0
20241111,104800,18124250,5250,5250,5250,5250,0
20241111,104700,18124250,5250,5250,5250,5250,0
20241111,104600,18124250,5250,5250,5250,5250,0
20241111,104500,18124250,5250,5250,5250,5250,0
20241111,104400,18124250,5250,5250,5250,5250,0
20241111,104300,18124250,5250,5250,5250,5250,0
20241111,104200,18124250,5250,5250,5250,5250,10
20241111,104100,18071750,5250,5250,5250,5250,0
20241111,104000,18071750,5250,5250,5250,5250,35
20241111,103900,17888000,5250,5250,5250,5250,0
20241111,103800,17888000,5250,5250,5250,5250,0
20241111,103700,17888000,5250,5250,5250,5250,22
20241111,103600,17772500,5250,5250,5250,5250,0
20241111,103500,17772500,5250,5250,5250,5250,0
20241111,103400,17772500,5250,5250,5250,5250,0
20241111,103300,17772500,5250,5250,5250,5250,0
20241111,103200,17772500,5250,5250,5250,5250,0
20241111,103100,17772500,5250,5250,5250,5250,0
20241111,103000,17772500,5250,5250,5250,5250,447
20241111,102900,15425750,5240,5240,5240,5240,0
20241111,102800,15425750,5240,5240,5240,5240,0
20241111,102700,15425750,5240,5240,5240,5240,0
20241111,102600,15425750,5240,5240,5240,5240,0
20241111,102500,15425750,5240,5240,5240,5240,0
20241111,102400,15425750,5240,5240,5240,5240,0
20241111,102300,15425750,5240,5240,5240,5240,246
20241111,102200,14136710,5240,5240,5240,5240,0
20241111,102100,14136710,5240,5240,5240,5240,0
20241111,102000,14136710,5240,5240,5240,5240,0
20241111,101900,14136710,5240,5240,5240,5240,0
20241111,101800,14136710,5240,5240,5240,5240,0
20241111,101700,14136710,5240,5240,5240,5240,2
20241111,101600,14126230,5250,5250,5250,5250,0
20241111,101500,14126230,5250,5250,5250,5250,0
20241111,101400,14126230,5250,5250,5250,5250,33
20241111,101300,13952980,5250,5250,5250,5250,155
20241111,101200,13139230,5260,5260,5260,5260,0
20241111,101100,13139230,5260,5260,5260,5250,401
20241111,101000,11031920,5260,5260,5260,5260,0
20241111,100900,11031920,5260,5260,5260,5260,2
20241111,100800,11021400,5260,5260,5260,5260,0
20241111,100700,11021400,5260,5260,5260,5260,0
20241111,100600,11021400,5260,5260,5260,5260,0
20241111,100500,11021400,5260,5260,5260,5260,0
20241111,100400,11021400,5260,5260,5260,5260,0
20241111,100300,11021400,5260,5260,5260,5260,0
20241111,100200,11021400,5260,5260,5260,5260,12
20241111,100100,10958280,5260,5260,5260,5260,0
20241111,100000,10958280,5260,5260,5260,5260,0
20241111,095900,10958280,5260,5260,5260,5260,0
20241111,095800,10958280,5260,5260,5260,5260,127
20241111,095700,10290260,5280,5280,5280,5280,0
20241111,095600,10290260,5280,5280,5280,5280,0
20241111,095500,10290260,5280,5280,5280,5280,0
20241111,095400,10290260,5280,5280,5280,5280,0
20241111,095300,10290260,5280,5280,5280,5280,0
20241111,095200,10290260,5280,5280,5280,5280,0
20241111,095100,10290260,5280,5280,5280,5280,0
20241111,095000,10290260,5280,5280,5280,5280,0
20241111,094900,10290260,5280,5280,5280,5280,0
20241111,094800,10290260,5280,5270,5280,5270,9
20241111,094700,10242790,5260,5260,5260,5260,500
20241111,094600,7612790,5280,5280,5280,5280,0
20241111,094500,7612790,5280,5280,5280,5280,0
20241111,094400,7612790,5280,5280,5280,5280,0
20241111,094300,7612790,5280,5280,5280,5280,0
20241111,094200,7612790,5280,5280,5280,5280,0
20241111,094100,7612790,5280,5280,5280,5280,0
20241111,094000,7612790,5280,5280,5280,5280,0
20241111,093900,7612790,5280,5280,5280,5280,100
20241111,093800,7084790,5270,5270,5270,5270,0
20241111,093700,7084790,5270,5270,5270,5270,0
20241111,093600,7084790,5270,5270,5270,5270,0
20241111,093500,7084790,5270,5270,5270,5270,3
20241111,093400,7068980,5280,5280,5280,5280,0
20241111,093300,7068980,5280,5280,5280,5280,0
20241111,093200,7068980,5280,5280,5280,5280,0
20241111,093100,7068980,5280,5280,5280,5280,0
20241111,093000,7068980,5280,5280,5280,5280,1
20241111,092900,7063700,5260,5260,5260,5260,0
20241111,092800,7063700,5260,5260,5260,5260,0
20241111,092700,7063700,5260,5270,5270,5260,400
20241111,092600,4959690,5270,5270,5270,5270,0
20241111,092500,4959690,5270,5270,5270,5270,0
20241111,092400,4959690,5270,5270,5270,5270,0
20241111,092300,4959690,5270,5270,5270,5270,0
20241111,092200,4959690,5270,5270,5270,5270,0
20241111,092100,4959690,5270,5270,5270,5270,0
20241111,092000,4959690,5270,5270,5270,5270,0
20241111,091900,4959690,5270,5270,5270,5270,2
20241111,091800,4949150,5280,5270,5280,5270,31
20241111,091700,4785660,5270,5270,5270,5270,7
20241111,091600,4748770,5290,5290,5290,5290,0
20241111,091500,4748770,5290,5290,5290,5290,0
20241111,091400,4748770,5290,5290,5290,5290,0
20241111,091300,4748770,5290,5290,5290,5290,0
20241111,091200,4748770,5290,5290,5290,5290,3
20241111,091100,4732900,5300,5300,5300,5300,0
20241111,091000,4732900,5300,5300,5300,5300,0
20241111,090900,4732900,5300,5300,5300,5300,0
20241111,090800,4732900,5300,5300,5300,5300,0
20241111,090700,4732900,5300,5300,5300,5300,0
20241111,090600,4732900,5300,5300,5300,5300,0
20241111,090500,4732900,5300,5300,5300,5300,0
20241111,090400,4732900,5300,5300,5300,5300,0
20241111,090300,4732900,5300,5300,5300,5300,0
20241111,090200,4732900,5300,5300,5300,5300,0
20241111,090100,4732900,5300,5300,5300,5300,0
20241111,090000,4732900,5300,5300,5300,5300,893