KissMeData/001070/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183300,19508460,5410,5410,5410,5410,115
20241118,183200,19508460,5410,5410,5410,5410,0
20241118,183100,19508460,5410,5410,5410,5410,0
20241118,183000,19508460,5410,5410,5410,5410,0
20241118,182900,19508460,5410,5410,5410,5410,0
20241118,182800,19508460,5410,5410,5410,5410,0
20241118,182700,19508460,5410,5410,5410,5410,0
20241118,182600,19508460,5410,5410,5410,5410,0
20241118,182500,19508460,5410,5410,5410,5410,0
20241118,182400,19508460,5410,5410,5410,5410,0
20241118,182300,19508460,5410,5410,5410,5410,0
20241118,182200,19508460,5410,5410,5410,5410,0
20241118,182100,19508460,5410,5410,5410,5410,0
20241118,182000,19508460,5410,5410,5410,5410,0
20241118,181900,19508460,5410,5410,5410,5410,0
20241118,181800,19508460,5410,5410,5410,5410,0
20241118,181700,19508460,5410,5410,5410,5410,0
20241118,181600,19508460,5410,5410,5410,5410,0
20241118,181500,19508460,5410,5410,5410,5410,0
20241118,181400,19508460,5410,5410,5410,5410,0
20241118,181300,19508460,5410,5410,5410,5410,0
20241118,181200,19508460,5410,5410,5410,5410,0
20241118,181100,19508460,5410,5410,5410,5410,0
20241118,181000,19508460,5410,5410,5410,5410,0
20241118,180900,19508460,5410,5410,5410,5410,0
20241118,180800,19508460,5410,5410,5410,5410,0
20241118,180700,19508460,5410,5410,5410,5410,0
20241118,180600,19508460,5410,5410,5410,5410,0
20241118,180500,19508460,5410,5410,5410,5410,0
20241118,180400,19508460,5410,5410,5410,5410,0
20241118,180300,19508460,5410,5410,5410,5410,115
20241118,180200,19508460,5410,5410,5410,5410,0
20241118,180100,19508460,5410,5410,5410,5410,0
20241118,180000,19508460,5410,5410,5410,5410,0
20241118,175900,19508460,5410,5410,5410,5410,0
20241118,175800,19508460,5410,5410,5410,5410,0
20241118,175700,19508460,5410,5410,5410,5410,0
20241118,175600,19508460,5410,5410,5410,5410,0
20241118,175500,19508460,5410,5410,5410,5410,0
20241118,175400,19508460,5410,5410,5410,5410,0
20241118,175300,19508460,5410,5410,5410,5410,0
20241118,175200,19508460,5410,5410,5410,5410,0
20241118,175100,19508460,5410,5410,5410,5410,0
20241118,175000,19508460,5410,5410,5410,5410,0
20241118,174900,19508460,5410,5410,5410,5410,0
20241118,174800,19508460,5410,5410,5410,5410,0
20241118,174700,19508460,5410,5410,5410,5410,0
20241118,174600,19508460,5410,5410,5410,5410,0
20241118,174500,19508460,5410,5410,5410,5410,0
20241118,174400,19508460,5410,5410,5410,5410,0
20241118,174300,19508460,5410,5410,5410,5410,0
20241118,174200,19508460,5410,5410,5410,5410,0
20241118,174100,19508460,5410,5410,5410,5410,0
20241118,174000,19508460,5410,5410,5410,5410,0
20241118,173900,19508460,5410,5410,5410,5410,0
20241118,173800,19508460,5410,5410,5410,5410,0
20241118,173700,19508460,5410,5410,5410,5410,0
20241118,173600,19508460,5410,5410,5410,5410,0
20241118,173500,19508460,5410,5410,5410,5410,0
20241118,173400,19508460,5410,5410,5410,5410,0
20241118,173300,19508460,5410,5410,5410,5410,115
20241118,173200,19508460,5410,5410,5410,5410,0
20241118,173100,19508460,5410,5410,5410,5410,0
20241118,173000,19508460,5410,5410,5410,5410,0
20241118,172900,19508460,5410,5410,5410,5410,0
20241118,172800,19508460,5410,5410,5410,5410,0
20241118,172700,19508460,5410,5410,5410,5410,0
20241118,172600,19508460,5410,5410,5410,5410,0
20241118,172500,19508460,5410,5410,5410,5410,0
20241118,172400,19508460,5410,5410,5410,5410,0
20241118,172300,19508460,5410,5410,5410,5410,0
20241118,172200,19508460,5410,5410,5410,5410,0
20241118,172100,19508460,5410,5410,5410,5410,0
20241118,172000,19508460,5410,5410,5410,5410,0
20241118,171900,19508460,5410,5410,5410,5410,0
20241118,171800,19508460,5410,5410,5410,5410,0
20241118,171700,19508460,5410,5410,5410,5410,0
20241118,171600,19508460,5410,5410,5410,5410,0
20241118,171500,19508460,5410,5410,5410,5410,0
20241118,171400,19508460,5410,5410,5410,5410,0
20241118,171300,19508460,5410,5410,5410,5410,0
20241118,171200,19508460,5410,5410,5410,5410,0
20241118,171100,19508460,5410,5410,5410,5410,0
20241118,171000,19508460,5410,5410,5410,5410,0
20241118,170900,19508460,5410,5410,5410,5410,0
20241118,170800,19508460,5410,5410,5410,5410,0
20241118,170700,19508460,5410,5410,5410,5410,0
20241118,170600,19508460,5410,5410,5410,5410,0
20241118,170500,19508460,5410,5410,5410,5410,0
20241118,170400,19508460,5410,5410,5410,5410,0
20241118,170300,19508460,5410,5410,5410,5410,115
20241118,170200,19508460,5410,5410,5410,5410,0
20241118,170100,19508460,5410,5410,5410,5410,0
20241118,170000,19508460,5410,5410,5410,5410,0
20241118,165900,19508460,5410,5410,5410,5410,0
20241118,165800,19508460,5410,5410,5410,5410,0
20241118,165700,19508460,5410,5410,5410,5410,0
20241118,165600,19508460,5410,5410,5410,5410,0
20241118,165500,19508460,5410,5410,5410,5410,0
20241118,165400,19508460,5410,5410,5410,5410,0
20241118,165300,19508460,5410,5410,5410,5410,0
20241118,165200,19508460,5410,5410,5410,5410,0
20241118,165100,19508460,5410,5410,5410,5410,0
20241118,165000,19508460,5410,5410,5410,5410,0
20241118,164900,19508460,5410,5410,5410,5410,0
20241118,164800,19508460,5410,5410,5410,5410,0
20241118,164700,19508460,5410,5410,5410,5410,0
20241118,164600,19508460,5410,5410,5410,5410,0
20241118,164500,19508460,5410,5410,5410,5410,0
20241118,164400,19508460,5410,5410,5410,5410,0
20241118,164300,19508460,5410,5410,5410,5410,0
20241118,164200,19508460,5410,5410,5410,5410,0
20241118,164100,19508460,5410,5410,5410,5410,0
20241118,164000,19508460,5410,5410,5410,5410,0
20241118,163900,19508460,5410,5410,5410,5410,0
20241118,163800,19508460,5410,5410,5410,5410,0
20241118,163700,19508460,5410,5410,5410,5410,0
20241118,163600,19508460,5410,5410,5410,5410,0
20241118,163500,19508460,5410,5410,5410,5410,0
20241118,163400,19508460,5410,5410,5410,5410,0
20241118,163300,19508460,5410,5410,5410,5410,115
20241118,163200,19508460,5410,5410,5410,5410,0
20241118,163100,19508460,5410,5410,5410,5410,0
20241118,163000,19508460,5410,5410,5410,5410,0
20241118,162900,19508460,5410,5410,5410,5410,0
20241118,162800,19508460,5410,5410,5410,5410,0
20241118,162700,19508460,5410,5410,5410,5410,0
20241118,162600,19508460,5410,5410,5410,5410,0
20241118,162500,19508460,5410,5410,5410,5410,0
20241118,162400,19508460,5410,5410,5410,5410,0
20241118,162300,19508460,5410,5410,5410,5410,0
20241118,162200,19508460,5410,5410,5410,5410,0
20241118,162100,19508460,5410,5410,5410,5410,0
20241118,162000,19508460,5410,5410,5410,5410,0
20241118,161900,19508460,5410,5410,5410,5410,0
20241118,161800,19508460,5410,5410,5410,5410,0
20241118,161700,19508460,5410,5410,5410,5410,0
20241118,161600,19508460,5410,5410,5410,5410,0
20241118,161500,19508460,5410,5410,5410,5410,0
20241118,161400,19508460,5410,5410,5410,5410,0
20241118,161300,19508460,5410,5410,5410,5410,0
20241118,161200,19508460,5410,5410,5410,5410,0
20241118,161100,19508460,5410,5410,5410,5410,0
20241118,161000,19508460,5410,5410,5410,5410,0
20241118,160900,19508460,5410,5410,5410,5410,0
20241118,160800,19508460,5410,5410,5410,5410,0
20241118,160700,19508460,5410,5410,5410,5410,0
20241118,160600,19508460,5410,5410,5410,5410,0
20241118,160500,19508460,5410,5410,5410,5410,0
20241118,160400,19508460,5410,5410,5410,5410,0
20241118,160300,19508460,5410,5410,5410,5410,115
20241118,160200,19508460,5410,5410,5410,5410,0
20241118,160100,19508460,5410,5410,5410,5410,0
20241118,160000,19508460,5410,5410,5410,5410,0
20241118,155900,19508460,5410,5410,5410,5410,0
20241118,155800,19508460,5410,5410,5410,5410,0
20241118,155700,19508460,5410,5410,5410,5410,0
20241118,155600,19508460,5410,5410,5410,5410,0
20241118,155500,19508460,5410,5410,5410,5410,0
20241118,155400,19508460,5410,5410,5410,5410,0
20241118,155300,19508460,5410,5410,5410,5410,0
20241118,155200,19508460,5410,5410,5410,5410,0
20241118,155100,19508460,5410,5410,5410,5410,0
20241118,155000,19508460,5410,5410,5410,5410,0
20241118,154900,19508460,5410,5410,5410,5410,0
20241118,154800,19508460,5410,5410,5410,5410,0
20241118,154700,19508460,5410,5410,5410,5410,0
20241118,154600,19508460,5410,5410,5410,5410,0
20241118,154500,19508460,5410,5410,5410,5410,0
20241118,154400,19508460,5410,5410,5410,5410,0
20241118,154300,19508460,5410,5410,5410,5410,0
20241118,154200,19508460,5410,5410,5410,5410,0
20241118,154100,19508460,5410,5410,5410,5410,0
20241118,154000,19508460,5410,5410,5410,5410,0
20241118,153900,19508460,5410,5410,5410,5410,0
20241118,153800,19508460,5410,5410,5410,5410,0
20241118,153700,19508460,5410,5410,5410,5410,0
20241118,153600,19508460,5410,5410,5410,5410,0
20241118,153500,19508460,5410,5410,5410,5410,0
20241118,153400,19508460,5410,5410,5410,5410,0
20241118,153300,19508460,5410,5410,5410,5410,115
20241118,153200,19508460,5410,5410,5410,5410,0
20241118,153100,19508460,5410,5410,5410,5410,0
20241118,153000,19508460,5410,5410,5410,5410,115
20241118,152900,18886310,5440,5440,5440,5440,0
20241118,152800,18886310,5440,5440,5440,5440,0
20241118,152700,18886310,5440,5440,5440,5440,0
20241118,152600,18886310,5440,5440,5440,5440,0
20241118,152500,18886310,5440,5440,5440,5440,0
20241118,152400,18886310,5440,5440,5440,5440,0
20241118,152300,18886310,5440,5440,5440,5440,0
20241118,152200,18886310,5440,5440,5440,5440,0
20241118,152100,18886310,5440,5440,5440,5440,0
20241118,152000,18886310,5440,5440,5440,5440,0
20241118,151900,18886310,5440,5440,5440,5440,0
20241118,151800,18886310,5440,5440,5440,5440,0
20241118,151700,18886310,5440,5440,5440,5440,0
20241118,151600,18886310,5440,5440,5440,5440,0
20241118,151500,18886310,5440,5440,5440,5440,0
20241118,151400,18886310,5440,5440,5440,5440,0
20241118,151300,18886310,5440,5440,5440,5440,0
20241118,151200,18886310,5440,5440,5440,5440,0
20241118,151100,18886310,5440,5440,5440,5440,0
20241118,151000,18886310,5440,5440,5440,5440,0
20241118,150900,18886310,5440,5440,5440,5440,0
20241118,150800,18886310,5440,5440,5440,5440,0
20241118,150700,18886310,5440,5440,5440,5440,0
20241118,150600,18886310,5440,5440,5440,5440,0
20241118,150500,18886310,5440,5440,5440,5440,0
20241118,150400,18886310,5440,5440,5440,5440,0
20241118,150300,18886310,5440,5440,5440,5440,0
20241118,150200,18886310,5440,5440,5440,5440,0
20241118,150100,18886310,5440,5440,5440,5440,0
20241118,150000,18886310,5440,5440,5440,5440,0
20241118,145900,18886310,5440,5440,5440,5440,0
20241118,145800,18886310,5440,5440,5440,5440,0
20241118,145700,18886310,5440,5440,5440,5440,0
20241118,145600,18886310,5440,5440,5440,5440,0
20241118,145500,18886310,5440,5440,5440,5440,0
20241118,145400,18886310,5440,5440,5440,5440,0
20241118,145300,18886310,5440,5440,5440,5440,0
20241118,145200,18886310,5440,5440,5440,5440,0
20241118,145100,18886310,5440,5440,5440,5440,0
20241118,145000,18886310,5440,5440,5440,5440,26
20241118,144900,18744870,5440,5440,5440,5440,5
20241118,144800,18717670,5440,5440,5440,5440,0
20241118,144700,18717670,5440,5440,5440,5440,0
20241118,144600,18717670,5440,5440,5440,5440,0
20241118,144500,18717670,5440,5440,5440,5440,185
20241118,144400,17711270,5440,5440,5440,5440,9
20241118,144300,17662310,5440,5440,5440,5440,0
20241118,144200,17662310,5440,5440,5440,5440,0
20241118,144100,17662310,5440,5440,5440,5440,0
20241118,144000,17662310,5440,5440,5440,5440,0
20241118,143900,17662310,5440,5440,5440,5440,0
20241118,143800,17662310,5440,5440,5440,5440,0
20241118,143700,17662310,5440,5440,5440,5440,0
20241118,143600,17662310,5440,5440,5440,5440,0
20241118,143500,17662310,5440,5440,5440,5440,0
20241118,143400,17662310,5440,5440,5440,5440,0
20241118,143300,17662310,5440,5440,5440,5440,26
20241118,143200,17520870,5440,5440,5440,5440,0
20241118,143100,17520870,5440,5440,5440,5440,1
20241118,143000,17515430,5450,5450,5450,5450,0
20241118,142900,17515430,5450,5450,5450,5450,0
20241118,142800,17515430,5450,5450,5450,5450,0
20241118,142700,17515430,5450,5450,5450,5450,0
20241118,142600,17515430,5450,5450,5450,5450,0
20241118,142500,17515430,5450,5450,5450,5450,0
20241118,142400,17515430,5450,5450,5450,5450,0
20241118,142300,17515430,5450,5450,5450,5450,0
20241118,142200,17515430,5450,5450,5450,5450,0
20241118,142100,17515430,5450,5450,5450,5450,0
20241118,142000,17515430,5450,5450,5450,5450,0
20241118,141900,17515430,5450,5450,5450,5450,0
20241118,141800,17515430,5450,5450,5450,5450,0
20241118,141700,17515430,5450,5450,5450,5450,0
20241118,141600,17515430,5450,5450,5450,5450,26
20241118,141500,17373730,5450,5450,5450,5450,0
20241118,141400,17373730,5450,5450,5450,5450,0
20241118,141300,17373730,5450,5450,5450,5450,0
20241118,141200,17373730,5450,5450,5450,5450,0
20241118,141100,17373730,5450,5450,5450,5450,0
20241118,141000,17373730,5450,5450,5450,5450,192
20241118,140900,16327330,5450,5450,5450,5450,0
20241118,140800,16327330,5450,5450,5450,5450,0
20241118,140700,16327330,5450,5450,5450,5450,0
20241118,140600,16327330,5450,5450,5450,5450,0
20241118,140500,16327330,5450,5450,5450,5450,0
20241118,140400,16327330,5450,5450,5450,5450,0
20241118,140300,16327330,5450,5450,5450,5450,0
20241118,140200,16327330,5450,5450,5450,5450,0
20241118,140100,16327330,5450,5450,5450,5450,0
20241118,140000,16327330,5450,5450,5450,5450,0
20241118,135900,16327330,5450,5450,5450,5450,26
20241118,135800,16185630,5450,5450,5450,5450,6
20241118,135700,16152930,5450,5450,5450,5450,0
20241118,135600,16152930,5450,5450,5450,5450,0
20241118,135500,16152930,5450,5450,5450,5450,0
20241118,135400,16152930,5450,5450,5450,5450,0
20241118,135300,16152930,5450,5450,5450,5450,0
20241118,135200,16152930,5450,5450,5450,5450,0
20241118,135100,16152930,5450,5450,5450,5450,0
20241118,135000,16152930,5450,5450,5450,5450,0
20241118,134900,16152930,5450,5450,5450,5450,0
20241118,134800,16152930,5450,5450,5450,5450,0
20241118,134700,16152930,5450,5450,5450,5450,0
20241118,134600,16152930,5450,5450,5450,5450,1
20241118,134500,16147480,5410,5410,5410,5410,0
20241118,134400,16147480,5410,5410,5410,5410,0
20241118,134300,16147480,5410,5410,5410,5410,2
20241118,134200,16136660,5470,5460,5470,5460,26
20241118,134100,15994670,5380,5380,5380,5380,0
20241118,134000,15994670,5380,5380,5380,5380,0
20241118,133900,15994670,5380,5380,5380,5380,0
20241118,133800,15994670,5380,5380,5380,5380,0
20241118,133700,15994670,5380,5380,5380,5380,0
20241118,133600,15994670,5380,5380,5380,5380,0
20241118,133500,15994670,5380,5380,5380,5380,0
20241118,133400,15994670,5380,5380,5380,5380,0
20241118,133300,15994670,5380,5380,5380,5380,0
20241118,133200,15994670,5380,5420,5420,5380,317
20241118,133100,14279660,5420,5420,5420,5420,0
20241118,133000,14279660,5420,5420,5420,5420,2
20241118,132900,14268820,5470,5470,5470,5470,0
20241118,132800,14268820,5470,5470,5470,5470,0
20241118,132700,14268820,5470,5470,5470,5470,0
20241118,132600,14268820,5470,5470,5470,5470,2
20241118,132500,14257880,5470,5470,5470,5470,26
20241118,132400,14115660,5460,5460,5460,5460,0
20241118,132300,14115660,5460,5460,5460,5460,0
20241118,132200,14115660,5460,5460,5460,5460,0
20241118,132100,14115660,5460,5460,5460,5460,0
20241118,132000,14115660,5460,5460,5460,5460,1
20241118,131900,14110200,5470,5470,5470,5470,0
20241118,131800,14110200,5470,5470,5470,5470,0
20241118,131700,14110200,5470,5470,5470,5470,0
20241118,131600,14110200,5470,5470,5470,5470,0
20241118,131500,14110200,5470,5470,5470,5470,0
20241118,131400,14110200,5470,5470,5470,5470,0
20241118,131300,14110200,5470,5470,5470,5470,0
20241118,131200,14110200,5470,5470,5470,5470,0
20241118,131100,14110200,5470,5470,5470,5470,0
20241118,131000,14110200,5470,5470,5470,5470,0
20241118,130900,14110200,5470,5470,5470,5470,0
20241118,130800,14110200,5470,5470,5470,5470,26
20241118,130700,13967980,5420,5420,5420,5420,0
20241118,130600,13967980,5420,5420,5420,5420,0
20241118,130500,13967980,5420,5420,5420,5420,0
20241118,130400,13967980,5420,5420,5420,5420,0
20241118,130300,13967980,5420,5420,5420,5420,0
20241118,130200,13967980,5420,5420,5420,5420,0
20241118,130100,13967980,5420,5420,5420,5420,0
20241118,130000,13967980,5420,5420,5420,5420,0
20241118,125900,13967980,5420,5420,5420,5420,0
20241118,125800,13967980,5420,5420,5420,5420,0
20241118,125700,13967980,5420,5420,5420,5420,0
20241118,125600,13967980,5420,5420,5420,5420,0
20241118,125500,13967980,5420,5420,5420,5420,0
20241118,125400,13967980,5420,5420,5420,5420,0
20241118,125300,13967980,5420,5420,5420,5420,0
20241118,125200,13967980,5420,5420,5420,5420,0
20241118,125100,13967980,5420,5470,5470,5420,28
20241118,125000,13814920,5470,5470,5470,5470,0
20241118,124900,13814920,5470,5470,5470,5470,0
20241118,124800,13814920,5470,5470,5470,5470,0
20241118,124700,13814920,5470,5470,5470,5470,0
20241118,124600,13814920,5470,5470,5470,5470,0
20241118,124500,13814920,5470,5470,5470,5470,0
20241118,124400,13814920,5470,5470,5470,5470,0
20241118,124300,13814920,5470,5470,5470,5470,0
20241118,124200,13814920,5470,5470,5470,5470,0
20241118,124100,13814920,5470,5470,5470,5470,0
20241118,124000,13814920,5470,5470,5470,5470,0
20241118,123900,13814920,5470,5470,5470,5470,0
20241118,123800,13814920,5470,5470,5470,5470,0
20241118,123700,13814920,5470,5470,5470,5470,0
20241118,123600,13814920,5470,5470,5470,5470,0
20241118,123500,13814920,5470,5470,5470,5470,0
20241118,123400,13814920,5470,5470,5470,5470,26
20241118,123300,13672700,5470,5470,5470,5470,0
20241118,123200,13672700,5470,5470,5470,5470,300
20241118,123100,12031700,5470,5470,5470,5470,0
20241118,123000,12031700,5470,5470,5470,5470,0
20241118,122900,12031700,5470,5470,5470,5470,0
20241118,122800,12031700,5470,5470,5470,5470,0
20241118,122700,12031700,5470,5470,5470,5470,0
20241118,122600,12031700,5470,5470,5470,5470,0
20241118,122500,12031700,5470,5470,5470,5470,0
20241118,122400,12031700,5470,5470,5470,5470,0
20241118,122300,12031700,5470,5470,5470,5470,0
20241118,122200,12031700,5470,5470,5470,5470,0
20241118,122100,12031700,5470,5470,5470,5470,0
20241118,122000,12031700,5470,5470,5470,5470,0
20241118,121900,12031700,5470,5470,5470,5470,0
20241118,121800,12031700,5470,5470,5470,5470,0
20241118,121700,12031700,5470,5470,5470,5470,26
20241118,121600,11889480,5470,5470,5470,5470,0
20241118,121500,11889480,5470,5470,5470,5470,0
20241118,121400,11889480,5470,5470,5470,5470,0
20241118,121300,11889480,5470,5470,5470,5470,0
20241118,121200,11889480,5470,5470,5470,5470,0
20241118,121100,11889480,5470,5470,5470,5470,0
20241118,121000,11889480,5470,5470,5470,5470,0
20241118,120900,11889480,5470,5470,5470,5470,0
20241118,120800,11889480,5470,5470,5470,5470,0
20241118,120700,11889480,5470,5470,5470,5470,0
20241118,120600,11889480,5470,5470,5470,5470,0
20241118,120500,11889480,5470,5470,5470,5470,0
20241118,120400,11889480,5470,5470,5470,5470,0
20241118,120300,11889480,5470,5470,5470,5470,33
20241118,120200,11708970,5410,5410,5410,5410,0
20241118,120100,11708970,5410,5410,5410,5410,0
20241118,120000,11708970,5410,5470,5470,5410,29
20241118,115900,11550460,5470,5470,5470,5470,0
20241118,115800,11550460,5470,5470,5470,5470,0
20241118,115700,11550460,5470,5470,5470,5470,0
20241118,115600,11550460,5470,5470,5470,5470,0
20241118,115500,11550460,5470,5470,5470,5470,0
20241118,115400,11550460,5470,5470,5470,5470,0
20241118,115300,11550460,5470,5470,5470,5470,0
20241118,115200,11550460,5470,5470,5470,5470,0
20241118,115100,11550460,5470,5470,5470,5470,0
20241118,115000,11550460,5470,5470,5470,5470,0
20241118,114900,11550460,5470,5470,5470,5470,0
20241118,114800,11550460,5470,5470,5470,5470,0
20241118,114700,11550460,5470,5470,5470,5470,0
20241118,114600,11550460,5470,5470,5470,5470,0
20241118,114500,11550460,5470,5470,5470,5470,0
20241118,114400,11550460,5470,5470,5470,5470,0
20241118,114300,11550460,5470,5470,5470,5470,27
20241118,114200,11402770,5470,5470,5470,5470,0
20241118,114100,11402770,5470,5470,5470,5470,0
20241118,114000,11402770,5470,5470,5470,5470,0
20241118,113900,11402770,5470,5470,5470,5470,0
20241118,113800,11402770,5470,5470,5470,5470,0
20241118,113700,11402770,5470,5470,5470,5470,0
20241118,113600,11402770,5470,5470,5470,5470,0
20241118,113500,11402770,5470,5470,5470,5470,0
20241118,113400,11402770,5470,5470,5470,5470,0
20241118,113300,11402770,5470,5470,5470,5470,0
20241118,113200,11402770,5470,5470,5470,5470,0
20241118,113100,11402770,5470,5470,5470,5470,0
20241118,113000,11402770,5470,5470,5470,5470,0
20241118,112900,11402770,5470,5470,5470,5470,0
20241118,112800,11402770,5470,5470,5470,5470,0
20241118,112700,11402770,5470,5470,5470,5470,0
20241118,112600,11402770,5470,5460,5470,5460,27
20241118,112500,11255240,5460,5460,5460,5460,0
20241118,112400,11255240,5460,5460,5460,5460,0
20241118,112300,11255240,5460,5460,5460,5460,1
20241118,112200,11249780,5400,5400,5400,5400,0
20241118,112100,11249780,5400,5400,5400,5400,0
20241118,112000,11249780,5400,5400,5400,5400,0
20241118,111900,11249780,5400,5400,5400,5400,0
20241118,111800,11249780,5400,5400,5400,5400,0
20241118,111700,11249780,5400,5400,5400,5400,0
20241118,111600,11249780,5400,5400,5400,5400,0
20241118,111500,11249780,5400,5400,5400,5400,40
20241118,111400,11033780,5410,5410,5410,5410,6
20241118,111300,11001320,5420,5420,5420,5420,0
20241118,111200,11001320,5420,5420,5420,5420,0
20241118,111100,11001320,5420,5420,5420,5420,0
20241118,111000,11001320,5420,5420,5420,5420,0
20241118,110900,11001320,5420,5420,5420,5420,27
20241118,110800,10854980,5420,5420,5420,5420,0
20241118,110700,10854980,5420,5430,5470,5420,23
20241118,110600,10730220,5440,5440,5440,5440,5
20241118,110500,10703020,5470,5470,5470,5470,0
20241118,110400,10703020,5470,5470,5470,5470,0
20241118,110300,10703020,5470,5470,5470,5470,0
20241118,110200,10703020,5470,5470,5470,5470,0
20241118,110100,10703020,5470,5470,5470,5470,0
20241118,110000,10703020,5470,5470,5470,5470,0
20241118,105900,10703020,5470,5470,5470,5470,0
20241118,105800,10703020,5470,5470,5470,5470,0
20241118,105700,10703020,5470,5470,5470,5470,0
20241118,105600,10703020,5470,5470,5470,5470,1
20241118,105500,10697550,5470,5470,5470,5470,0
20241118,105400,10697550,5470,5470,5470,5470,0
20241118,105300,10697550,5470,5470,5470,5470,0
20241118,105200,10697550,5470,5470,5470,5470,27
20241118,105100,10549860,5470,5470,5470,5470,0
20241118,105000,10549860,5470,5470,5470,5470,0
20241118,104900,10549860,5470,5470,5470,5470,0
20241118,104800,10549860,5470,5470,5470,5470,0
20241118,104700,10549860,5470,5470,5470,5470,0
20241118,104600,10549860,5470,5470,5470,5470,0
20241118,104500,10549860,5470,5470,5470,5470,0
20241118,104400,10549860,5470,5470,5470,5470,1
20241118,104300,10544390,5380,5380,5380,5380,0
20241118,104200,10544390,5380,5450,5450,5380,100
20241118,104100,10002890,5480,5480,5480,5480,0
20241118,104000,10002890,5480,5480,5480,5480,0
20241118,103900,10002890,5480,5480,5480,5480,0
20241118,103800,10002890,5480,5480,5480,5480,0
20241118,103700,10002890,5480,5480,5480,5480,0
20241118,103600,10002890,5480,5480,5480,5480,0
20241118,103500,10002890,5480,5460,5480,5460,27
20241118,103400,9855350,5460,5460,5460,5460,0
20241118,103300,9855350,5460,5460,5460,5460,0
20241118,103200,9855350,5460,5460,5460,5460,0
20241118,103100,9855350,5460,5460,5460,5460,0
20241118,103000,9855350,5460,5460,5460,5460,0
20241118,102900,9855350,5460,5460,5460,5460,0
20241118,102800,9855350,5460,5460,5460,5460,0
20241118,102700,9855350,5460,5460,5460,5460,0
20241118,102600,9855350,5460,5460,5460,5460,0
20241118,102500,9855350,5460,5460,5460,5460,0
20241118,102400,9855350,5460,5460,5460,5460,0
20241118,102300,9855350,5460,5460,5460,5460,0
20241118,102200,9855350,5460,5460,5460,5460,0
20241118,102100,9855350,5460,5460,5460,5460,0
20241118,102000,9855350,5460,5460,5460,5460,0
20241118,101900,9855350,5460,5460,5460,5460,0
20241118,101800,9855350,5460,5460,5460,5460,27
20241118,101700,9707930,5460,5460,5460,5460,0
20241118,101600,9707930,5460,5460,5460,5460,0
20241118,101500,9707930,5460,5460,5460,5460,0
20241118,101400,9707930,5460,5460,5460,5460,0
20241118,101300,9707930,5460,5460,5460,5460,0
20241118,101200,9707930,5460,5460,5460,5460,0
20241118,101100,9707930,5460,5460,5460,5460,0
20241118,101000,9707930,5460,5460,5460,5460,0
20241118,100900,9707930,5460,5460,5460,5460,0
20241118,100800,9707930,5460,5450,5460,5450,11
20241118,100700,9647970,5450,5460,5460,5450,5
20241118,100600,9620700,5480,5480,5480,5480,0
20241118,100500,9620700,5480,5480,5480,5480,0
20241118,100400,9620700,5480,5480,5480,5480,0
20241118,100300,9620700,5480,5480,5480,5480,0
20241118,100200,9620700,5480,5480,5480,5480,0
20241118,100100,9620700,5480,5480,5480,5480,27
20241118,100000,9472740,5480,5480,5480,5480,0
20241118,095900,9472740,5480,5480,5480,5480,0
20241118,095800,9472740,5480,5480,5480,5480,0
20241118,095700,9472740,5480,5480,5480,5480,0
20241118,095600,9472740,5480,5470,5480,5470,13
20241118,095500,9401620,5450,5450,5450,5450,0
20241118,095400,9401620,5450,5450,5450,5450,0
20241118,095300,9401620,5450,5450,5450,5450,0
20241118,095200,9401620,5450,5450,5450,5450,7
20241118,095100,9363470,5490,5490,5490,5450,32
20241118,095000,9188770,5500,5500,5500,5500,4
20241118,094900,9166770,5500,5500,5500,5500,0
20241118,094800,9166770,5500,5500,5500,5500,0
20241118,094700,9166770,5500,5500,5500,5500,0
20241118,094600,9166770,5500,5500,5500,5500,0
20241118,094500,9166770,5500,5500,5500,5500,0
20241118,094400,9166770,5500,5500,5500,5500,27
20241118,094300,9018270,5510,5510,5510,5510,0
20241118,094200,9018270,5510,5510,5510,5510,0
20241118,094100,9018270,5510,5510,5510,5510,0
20241118,094000,9018270,5510,5510,5510,5510,0
20241118,093900,9018270,5510,5510,5510,5510,0
20241118,093800,9018270,5510,5510,5510,5510,0
20241118,093700,9018270,5510,5510,5510,5510,2
20241118,093600,9007250,5510,5510,5510,5510,0
20241118,093500,9007250,5510,5500,5510,5500,3
20241118,093400,8990740,5460,5460,5460,5460,0
20241118,093300,8990740,5460,5460,5460,5460,0
20241118,093200,8990740,5460,5460,5460,5460,0
20241118,093100,8990740,5460,5460,5460,5460,0
20241118,093000,8990740,5460,5490,5490,5460,2
20241118,092900,8979790,5490,5490,5490,5490,0
20241118,092800,8979790,5490,5490,5490,5490,0
20241118,092700,8979790,5490,5490,5490,5490,0
20241118,092600,8979790,5490,5480,5490,5450,101
20241118,092500,8429130,5510,5510,5510,5510,0
20241118,092400,8429130,5510,5510,5510,5510,0
20241118,092300,8429130,5510,5510,5510,5510,0
20241118,092200,8429130,5510,5510,5510,5510,0
20241118,092100,8429130,5510,5510,5510,5510,0
20241118,092000,8429130,5510,5510,5510,5510,0
20241118,091900,8429130,5510,5510,5510,5510,0
20241118,091800,8429130,5510,5510,5510,5510,1
20241118,091700,8423620,5460,5500,5500,5460,101
20241118,091600,7871550,5510,5510,5510,5510,181
20241118,091500,6874240,5520,5520,5520,5520,0
20241118,091400,6874240,5520,5510,5520,5510,5
20241118,091300,6846680,5550,5550,5550,5550,0
20241118,091200,6846680,5550,5550,5550,5550,0
20241118,091100,6846680,5550,5550,5550,5550,0
20241118,091000,6846680,5550,5550,5550,5550,0
20241118,090900,6846680,5550,5550,5550,5550,0
20241118,090800,6846680,5550,5550,5550,5550,0
20241118,090700,6846680,5550,5550,5550,5550,0
20241118,090600,6846680,5550,5550,5550,5550,0
20241118,090500,6846680,5550,5550,5550,5550,0
20241118,090400,6846680,5550,5550,5550,5550,0
20241118,090300,6846680,5550,5550,5550,5550,0
20241118,090200,6846680,5550,5470,5550,5460,106
20241118,090100,6267500,5450,5450,5450,5450,1000
20241118,090000,817500,5450,5450,5450,5450,150