KissMeData/005990/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,184600,29447440,8310,8310,8310,8310,38
20241111,184500,29447440,8310,8310,8310,8310,0
20241111,184400,29447440,8310,8310,8310,8310,0
20241111,184300,29447440,8310,8310,8310,8310,0
20241111,184200,29447440,8310,8310,8310,8310,0
20241111,184100,29447440,8310,8310,8310,8310,0
20241111,184000,29447440,8310,8310,8310,8310,0
20241111,183900,29447440,8310,8310,8310,8310,0
20241111,183800,29447440,8310,8310,8310,8310,0
20241111,183700,29447440,8310,8310,8310,8310,0
20241111,183600,29447440,8310,8310,8310,8310,0
20241111,183500,29447440,8310,8310,8310,8310,0
20241111,183400,29447440,8310,8310,8310,8310,0
20241111,183300,29447440,8310,8310,8310,8310,0
20241111,183200,29447440,8310,8310,8310,8310,0
20241111,183100,29447440,8310,8310,8310,8310,0
20241111,183000,29447440,8310,8310,8310,8310,0
20241111,182900,29447440,8310,8310,8310,8310,0
20241111,182800,29447440,8310,8310,8310,8310,0
20241111,182700,29447440,8310,8310,8310,8310,0
20241111,182600,29447440,8310,8310,8310,8310,0
20241111,182500,29447440,8310,8310,8310,8310,0
20241111,182400,29447440,8310,8310,8310,8310,0
20241111,182300,29447440,8310,8310,8310,8310,0
20241111,182200,29447440,8310,8310,8310,8310,0
20241111,182100,29447440,8310,8310,8310,8310,0
20241111,182000,29447440,8310,8310,8310,8310,0
20241111,181900,29447440,8310,8310,8310,8310,0
20241111,181800,29447440,8310,8310,8310,8310,0
20241111,181700,29447440,8310,8310,8310,8310,0
20241111,181600,29447440,8310,8310,8310,8310,38
20241111,181500,29447440,8310,8310,8310,8310,0
20241111,181400,29447440,8310,8310,8310,8310,0
20241111,181300,29447440,8310,8310,8310,8310,0
20241111,181200,29447440,8310,8310,8310,8310,0
20241111,181100,29447440,8310,8310,8310,8310,0
20241111,181000,29447440,8310,8310,8310,8310,0
20241111,180900,29447440,8310,8310,8310,8310,0
20241111,180800,29447440,8310,8310,8310,8310,0
20241111,180700,29447440,8310,8310,8310,8310,0
20241111,180600,29447440,8310,8310,8310,8310,0
20241111,180500,29447440,8310,8310,8310,8310,0
20241111,180400,29447440,8310,8310,8310,8310,0
20241111,180300,29447440,8310,8310,8310,8310,0
20241111,180200,29447440,8310,8310,8310,8310,0
20241111,180100,29447440,8310,8310,8310,8310,0
20241111,180000,29447440,8310,8310,8310,8310,0
20241111,175900,29447440,8310,8310,8310,8310,0
20241111,175800,29447440,8310,8310,8310,8310,0
20241111,175700,29447440,8310,8310,8310,8310,0
20241111,175600,29447440,8310,8310,8310,8310,0
20241111,175500,29447440,8310,8310,8310,8310,0
20241111,175400,29447440,8310,8310,8310,8310,0
20241111,175300,29447440,8310,8310,8310,8310,0
20241111,175200,29447440,8310,8310,8310,8310,0
20241111,175100,29447440,8310,8310,8310,8310,0
20241111,175000,29447440,8310,8310,8310,8310,0
20241111,174900,29447440,8310,8310,8310,8310,0
20241111,174800,29447440,8310,8310,8310,8310,0
20241111,174700,29447440,8310,8310,8310,8310,0
20241111,174600,29447440,8310,8310,8310,8310,38
20241111,174500,29447440,8310,8310,8310,8310,0
20241111,174400,29447440,8310,8310,8310,8310,0
20241111,174300,29447440,8310,8310,8310,8310,0
20241111,174200,29447440,8310,8310,8310,8310,0
20241111,174100,29447440,8310,8310,8310,8310,0
20241111,174000,29447440,8310,8310,8310,8310,0
20241111,173900,29447440,8310,8310,8310,8310,0
20241111,173800,29447440,8310,8310,8310,8310,0
20241111,173700,29447440,8310,8310,8310,8310,0
20241111,173600,29447440,8310,8310,8310,8310,0
20241111,173500,29447440,8310,8310,8310,8310,0
20241111,173400,29447440,8310,8310,8310,8310,0
20241111,173300,29447440,8310,8310,8310,8310,0
20241111,173200,29447440,8310,8310,8310,8310,0
20241111,173100,29447440,8310,8310,8310,8310,0
20241111,173000,29447440,8310,8310,8310,8310,0
20241111,172900,29447440,8310,8310,8310,8310,0
20241111,172800,29447440,8310,8310,8310,8310,0
20241111,172700,29447440,8310,8310,8310,8310,0
20241111,172600,29447440,8310,8310,8310,8310,0
20241111,172500,29447440,8310,8310,8310,8310,0
20241111,172400,29447440,8310,8310,8310,8310,0
20241111,172300,29447440,8310,8310,8310,8310,0
20241111,172200,29447440,8310,8310,8310,8310,0
20241111,172100,29447440,8310,8310,8310,8310,0
20241111,172000,29447440,8310,8310,8310,8310,0
20241111,171900,29447440,8310,8310,8310,8310,0
20241111,171800,29447440,8310,8310,8310,8310,0
20241111,171700,29447440,8310,8310,8310,8310,0
20241111,171600,29447440,8310,8310,8310,8310,38
20241111,171500,29447440,8310,8310,8310,8310,0
20241111,171400,29447440,8310,8310,8310,8310,0
20241111,171300,29447440,8310,8310,8310,8310,0
20241111,171200,29447440,8310,8310,8310,8310,0
20241111,171100,29447440,8310,8310,8310,8310,0
20241111,171000,29447440,8310,8310,8310,8310,0
20241111,170900,29447440,8310,8310,8310,8310,0
20241111,170800,29447440,8310,8310,8310,8310,0
20241111,170700,29447440,8310,8310,8310,8310,0
20241111,170600,29447440,8310,8310,8310,8310,0
20241111,170500,29447440,8310,8310,8310,8310,0
20241111,170400,29447440,8310,8310,8310,8310,0
20241111,170300,29447440,8310,8310,8310,8310,0
20241111,170200,29447440,8310,8310,8310,8310,0
20241111,170100,29447440,8310,8310,8310,8310,0
20241111,170000,29447440,8310,8310,8310,8310,0
20241111,165900,29447440,8310,8310,8310,8310,0
20241111,165800,29447440,8310,8310,8310,8310,0
20241111,165700,29447440,8310,8310,8310,8310,0
20241111,165600,29447440,8310,8310,8310,8310,0
20241111,165500,29447440,8310,8310,8310,8310,0
20241111,165400,29447440,8310,8310,8310,8310,0
20241111,165300,29447440,8310,8310,8310,8310,0
20241111,165200,29447440,8310,8310,8310,8310,0
20241111,165100,29447440,8310,8310,8310,8310,0
20241111,165000,29447440,8310,8310,8310,8310,0
20241111,164900,29447440,8310,8310,8310,8310,0
20241111,164800,29447440,8310,8310,8310,8310,0
20241111,164700,29447440,8310,8310,8310,8310,0
20241111,164600,29447440,8310,8310,8310,8310,38
20241111,164500,29447440,8310,8310,8310,8310,0
20241111,164400,29447440,8310,8310,8310,8310,0
20241111,164300,29447440,8310,8310,8310,8310,0
20241111,164200,29447440,8310,8310,8310,8310,0
20241111,164100,29447440,8310,8310,8310,8310,0
20241111,164000,29447440,8310,8310,8310,8310,0
20241111,163900,29447440,8310,8310,8310,8310,0
20241111,163800,29447440,8310,8310,8310,8310,0
20241111,163700,29447440,8310,8310,8310,8310,0
20241111,163600,29447440,8310,8310,8310,8310,0
20241111,163500,29447440,8310,8310,8310,8310,0
20241111,163400,29447440,8310,8310,8310,8310,0
20241111,163300,29447440,8310,8310,8310,8310,0
20241111,163200,29447440,8310,8310,8310,8310,0
20241111,163100,29447440,8310,8310,8310,8310,0
20241111,163000,29447440,8310,8310,8310,8310,0
20241111,162900,29447440,8310,8310,8310,8310,0
20241111,162800,29447440,8310,8310,8310,8310,0
20241111,162700,29447440,8310,8310,8310,8310,0
20241111,162600,29447440,8310,8310,8310,8310,0
20241111,162500,29447440,8310,8310,8310,8310,0
20241111,162400,29447440,8310,8310,8310,8310,0
20241111,162300,29447440,8310,8310,8310,8310,0
20241111,162200,29447440,8310,8310,8310,8310,0
20241111,162100,29447440,8310,8310,8310,8310,0
20241111,162000,29447440,8310,8310,8310,8310,0
20241111,161900,29447440,8310,8310,8310,8310,0
20241111,161800,29447440,8310,8310,8310,8310,0
20241111,161700,29447440,8310,8310,8310,8310,0
20241111,161600,29447440,8310,8310,8310,8310,38
20241111,161500,29447440,8310,8310,8310,8310,0
20241111,161400,29447440,8310,8310,8310,8310,0
20241111,161300,29447440,8310,8310,8310,8310,0
20241111,161200,29447440,8310,8310,8310,8310,0
20241111,161100,29447440,8310,8310,8310,8310,0
20241111,161000,29447440,8310,8310,8310,8310,0
20241111,160900,29447440,8310,8310,8310,8310,0
20241111,160800,29447440,8310,8310,8310,8310,0
20241111,160700,29447440,8310,8310,8310,8310,0
20241111,160600,29447440,8310,8310,8310,8310,0
20241111,160500,29447440,8310,8310,8310,8310,0
20241111,160400,29447440,8310,8310,8310,8310,0
20241111,160300,29447440,8310,8310,8310,8310,0
20241111,160200,29447440,8310,8310,8310,8310,0
20241111,160100,29447440,8310,8310,8310,8310,0
20241111,160000,29447440,8310,8310,8310,8310,0
20241111,155900,29447440,8310,8310,8310,8310,0
20241111,155800,29447440,8310,8310,8310,8310,0
20241111,155700,29447440,8310,8310,8310,8310,0
20241111,155600,29447440,8310,8310,8310,8310,0
20241111,155500,29447440,8310,8310,8310,8310,0
20241111,155400,29447440,8310,8310,8310,8310,0
20241111,155300,29447440,8310,8310,8310,8310,0
20241111,155200,29447440,8310,8310,8310,8310,0
20241111,155100,29447440,8310,8310,8310,8310,0
20241111,155000,29447440,8310,8310,8310,8310,0
20241111,154900,29447440,8310,8310,8310,8310,0
20241111,154800,29447440,8310,8310,8310,8310,0
20241111,154700,29447440,8310,8310,8310,8310,0
20241111,154600,29447440,8310,8310,8310,8310,38
20241111,154500,29447440,8310,8310,8310,8310,0
20241111,154400,29447440,8310,8310,8310,8310,0
20241111,154300,29447440,8310,8310,8310,8310,0
20241111,154200,29447440,8310,8310,8310,8310,0
20241111,154100,29447440,8310,8310,8310,8310,0
20241111,154000,29447440,8310,8310,8310,8310,0
20241111,153900,29447440,8310,8310,8310,8310,0
20241111,153800,29447440,8310,8310,8310,8310,0
20241111,153700,29447440,8310,8310,8310,8310,0
20241111,153600,29447440,8310,8310,8310,8310,0
20241111,153500,29447440,8310,8310,8310,8310,0
20241111,153400,29447440,8310,8310,8310,8310,0
20241111,153300,29447440,8310,8310,8310,8310,0
20241111,153200,29447440,8310,8310,8310,8310,0
20241111,153100,29447440,8310,8310,8310,8310,0
20241111,153000,29447440,8310,8310,8310,8310,38
20241111,152900,29131660,8310,8310,8310,8310,0
20241111,152800,29131660,8310,8310,8310,8310,0
20241111,152700,29131660,8310,8310,8310,8310,0
20241111,152600,29131660,8310,8310,8310,8310,0
20241111,152500,29131660,8310,8310,8310,8310,0
20241111,152400,29131660,8310,8310,8310,8310,0
20241111,152300,29131660,8310,8310,8310,8310,0
20241111,152200,29131660,8310,8310,8310,8310,0
20241111,152100,29131660,8310,8310,8310,8310,0
20241111,152000,29131660,8310,8310,8310,8310,0
20241111,151900,29131660,8310,8310,8310,8310,0
20241111,151800,29131660,8310,8310,8310,8310,0
20241111,151700,29131660,8310,8310,8310,8310,0
20241111,151600,29131660,8310,8310,8310,8310,0
20241111,151500,29131660,8310,8310,8310,8310,0
20241111,151400,29131660,8310,8310,8310,8310,0
20241111,151300,29131660,8310,8310,8310,8310,0
20241111,151200,29131660,8310,8310,8310,8310,0
20241111,151100,29131660,8310,8310,8310,8310,0
20241111,151000,29131660,8310,8310,8310,8310,0
20241111,150900,29131660,8310,8310,8310,8310,0
20241111,150800,29131660,8310,8310,8310,8310,0
20241111,150700,29131660,8310,8310,8310,8310,0
20241111,150600,29131660,8310,8310,8310,8310,0
20241111,150500,29131660,8310,8310,8310,8310,0
20241111,150400,29131660,8310,8310,8310,8310,0
20241111,150300,29131660,8310,8310,8310,8310,0
20241111,150200,29131660,8310,8310,8310,8310,0
20241111,150100,29131660,8310,8310,8310,8310,0
20241111,150000,29131660,8310,8310,8310,8310,0
20241111,145900,29131660,8310,8310,8310,8310,0
20241111,145800,29131660,8310,8310,8310,8310,700
20241111,145700,23314660,8310,8310,8310,8310,0
20241111,145600,23314660,8310,8310,8310,8310,0
20241111,145500,23314660,8310,8310,8310,8310,0
20241111,145400,23314660,8310,8310,8310,8310,0
20241111,145300,23314660,8310,8310,8310,8310,0
20241111,145200,23314660,8310,8310,8310,8310,0
20241111,145100,23314660,8310,8310,8310,8310,0
20241111,145000,23314660,8310,8310,8310,8310,0
20241111,144900,23314660,8310,8310,8310,8310,0
20241111,144800,23314660,8310,8310,8310,8310,0
20241111,144700,23314660,8310,8310,8310,8310,0
20241111,144600,23314660,8310,8310,8310,8310,0
20241111,144500,23314660,8310,8310,8310,8310,0
20241111,144400,23314660,8310,8310,8310,8310,0
20241111,144300,23314660,8310,8310,8310,8310,0
20241111,144200,23314660,8310,8310,8310,8310,0
20241111,144100,23314660,8310,8310,8310,8310,0
20241111,144000,23314660,8310,8310,8310,8310,0
20241111,143900,23314660,8310,8310,8310,8310,0
20241111,143800,23314660,8310,8310,8310,8310,0
20241111,143700,23314660,8310,8310,8310,8310,0
20241111,143600,23314660,8310,8310,8310,8310,0
20241111,143500,23314660,8310,8310,8310,8310,53
20241111,143400,22874230,8320,8320,8320,8320,0
20241111,143300,22874230,8320,8320,8320,8320,0
20241111,143200,22874230,8320,8320,8320,8320,1
20241111,143100,22865910,8310,8310,8310,8310,0
20241111,143000,22865910,8310,8310,8310,8310,0
20241111,142900,22865910,8310,8310,8310,8310,0
20241111,142800,22865910,8310,8310,8310,8310,0
20241111,142700,22865910,8310,8310,8310,8310,0
20241111,142600,22865910,8310,8310,8310,8310,0
20241111,142500,22865910,8310,8310,8310,8310,0
20241111,142400,22865910,8310,8310,8310,8310,0
20241111,142300,22865910,8310,8310,8310,8310,0
20241111,142200,22865910,8310,8310,8310,8310,0
20241111,142100,22865910,8310,8310,8310,8310,0
20241111,142000,22865910,8310,8310,8310,8310,0
20241111,141900,22865910,8310,8310,8310,8310,0
20241111,141800,22865910,8310,8310,8310,8310,0
20241111,141700,22865910,8310,8310,8310,8310,0
20241111,141600,22865910,8310,8310,8310,8310,0
20241111,141500,22865910,8310,8310,8310,8310,0
20241111,141400,22865910,8310,8310,8310,8310,0
20241111,141300,22865910,8310,8310,8310,8310,0
20241111,141200,22865910,8310,8310,8310,8310,0
20241111,141100,22865910,8310,8310,8310,8310,0
20241111,141000,22865910,8310,8310,8310,8310,0
20241111,140900,22865910,8310,8310,8310,8310,0
20241111,140800,22865910,8310,8310,8310,8310,0
20241111,140700,22865910,8310,8310,8310,8310,5
20241111,140600,22824360,8320,8320,8320,8320,0
20241111,140500,22824360,8320,8320,8320,8320,0
20241111,140400,22824360,8320,8320,8320,8320,0
20241111,140300,22824360,8320,8320,8320,8320,0
20241111,140200,22824360,8320,8320,8320,8320,0
20241111,140100,22824360,8320,8320,8320,8320,0
20241111,140000,22824360,8320,8320,8320,8320,0
20241111,135900,22824360,8320,8320,8320,8320,0
20241111,135800,22824360,8320,8320,8320,8320,0
20241111,135700,22824360,8320,8320,8320,8320,0
20241111,135600,22824360,8320,8320,8320,8320,0
20241111,135500,22824360,8320,8320,8320,8320,0
20241111,135400,22824360,8320,8320,8320,8320,0
20241111,135300,22824360,8320,8320,8320,8320,0
20241111,135200,22824360,8320,8320,8320,8320,0
20241111,135100,22824360,8320,8320,8320,8320,0
20241111,135000,22824360,8320,8320,8320,8320,0
20241111,134900,22824360,8320,8320,8320,8320,0
20241111,134800,22824360,8320,8320,8320,8320,0
20241111,134700,22824360,8320,8320,8320,8320,0
20241111,134600,22824360,8320,8320,8320,8320,0
20241111,134500,22824360,8320,8320,8320,8320,0
20241111,134400,22824360,8320,8320,8320,8320,0
20241111,134300,22824360,8320,8320,8320,8320,0
20241111,134200,22824360,8320,8320,8320,8320,0
20241111,134100,22824360,8320,8310,8320,8310,67
20241111,134000,22267530,8300,8300,8300,8300,0
20241111,133900,22267530,8300,8300,8300,8300,0
20241111,133800,22267530,8300,8300,8300,8300,0
20241111,133700,22267530,8300,8300,8300,8300,0
20241111,133600,22267530,8300,8300,8300,8300,0
20241111,133500,22267530,8300,8300,8300,8300,0
20241111,133400,22267530,8300,8300,8300,8300,0
20241111,133300,22267530,8300,8300,8300,8300,0
20241111,133200,22267530,8300,8300,8300,8300,0
20241111,133100,22267530,8300,8300,8300,8300,0
20241111,133000,22267530,8300,8300,8300,8300,0
20241111,132900,22267530,8300,8300,8300,8300,0
20241111,132800,22267530,8300,8300,8300,8300,0
20241111,132700,22267530,8300,8300,8300,8300,0
20241111,132600,22267530,8300,8300,8300,8300,0
20241111,132500,22267530,8300,8300,8300,8300,0
20241111,132400,22267530,8300,8300,8300,8300,0
20241111,132300,22267530,8300,8300,8300,8300,0
20241111,132200,22267530,8300,8300,8300,8300,0
20241111,132100,22267530,8300,8300,8300,8300,0
20241111,132000,22267530,8300,8300,8300,8300,0
20241111,131900,22267530,8300,8300,8300,8300,0
20241111,131800,22267530,8300,8300,8300,8300,0
20241111,131700,22267530,8300,8300,8300,8300,0
20241111,131600,22267530,8300,8300,8300,8300,2
20241111,131500,22250930,8340,8340,8340,8340,0
20241111,131400,22250930,8340,8340,8340,8340,0
20241111,131300,22250930,8340,8340,8340,8340,0
20241111,131200,22250930,8340,8340,8340,8340,0
20241111,131100,22250930,8340,8340,8340,8340,0
20241111,131000,22250930,8340,8340,8340,8340,1
20241111,130900,22242590,8300,8300,8300,8300,0
20241111,130800,22242590,8300,8300,8300,8300,0
20241111,130700,22242590,8300,8300,8300,8300,0
20241111,130600,22242590,8300,8300,8300,8300,0
20241111,130500,22242590,8300,8300,8300,8300,0
20241111,130400,22242590,8300,8300,8300,8300,0
20241111,130300,22242590,8300,8300,8300,8300,0
20241111,130200,22242590,8300,8300,8300,8300,0
20241111,130100,22242590,8300,8300,8300,8300,0
20241111,130000,22242590,8300,8300,8300,8300,0
20241111,125900,22242590,8300,8300,8300,8300,0
20241111,125800,22242590,8300,8300,8300,8300,0
20241111,125700,22242590,8300,8300,8300,8300,0
20241111,125600,22242590,8300,8300,8300,8300,0
20241111,125500,22242590,8300,8300,8300,8300,0
20241111,125400,22242590,8300,8300,8300,8300,0
20241111,125300,22242590,8300,8300,8300,8300,0
20241111,125200,22242590,8300,8300,8300,8300,0
20241111,125100,22242590,8300,8300,8300,8300,0
20241111,125000,22242590,8300,8300,8300,8300,0
20241111,124900,22242590,8300,8300,8300,8300,0
20241111,124800,22242590,8300,8300,8300,8300,0
20241111,124700,22242590,8300,8300,8300,8300,0
20241111,124600,22242590,8300,8300,8300,8300,0
20241111,124500,22242590,8300,8300,8300,8300,0
20241111,124400,22242590,8300,8300,8300,8300,0
20241111,124300,22242590,8300,8300,8300,8300,0
20241111,124200,22242590,8300,8300,8300,8300,0
20241111,124100,22242590,8300,8300,8300,8300,0
20241111,124000,22242590,8300,8300,8300,8300,0
20241111,123900,22242590,8300,8300,8300,8300,0
20241111,123800,22242590,8300,8300,8300,8300,0
20241111,123700,22242590,8300,8300,8300,8300,1
20241111,123600,22234290,8300,8300,8300,8300,0
20241111,123500,22234290,8300,8300,8300,8300,0
20241111,123400,22234290,8300,8300,8300,8300,0
20241111,123300,22234290,8300,8300,8300,8300,0
20241111,123200,22234290,8300,8300,8300,8300,0
20241111,123100,22234290,8300,8300,8300,8300,0
20241111,123000,22234290,8300,8300,8300,8300,0
20241111,122900,22234290,8300,8300,8300,8300,0
20241111,122800,22234290,8300,8300,8300,8300,0
20241111,122700,22234290,8300,8300,8300,8300,0
20241111,122600,22234290,8300,8300,8300,8300,0
20241111,122500,22234290,8300,8300,8300,8300,0
20241111,122400,22234290,8300,8300,8300,8300,0
20241111,122300,22234290,8300,8300,8300,8300,0
20241111,122200,22234290,8300,8300,8300,8300,0
20241111,122100,22234290,8300,8310,8310,8300,2
20241111,122000,22217680,8300,8300,8300,8300,0
20241111,121900,22217680,8300,8300,8300,8300,0
20241111,121800,22217680,8300,8300,8300,8300,0
20241111,121700,22217680,8300,8300,8300,8300,0
20241111,121600,22217680,8300,8300,8300,8300,0
20241111,121500,22217680,8300,8300,8300,8300,0
20241111,121400,22217680,8300,8300,8300,8300,0
20241111,121300,22217680,8300,8300,8300,8300,0
20241111,121200,22217680,8300,8300,8300,8300,0
20241111,121100,22217680,8300,8300,8300,8300,0
20241111,121000,22217680,8300,8300,8300,8300,0
20241111,120900,22217680,8300,8300,8300,8300,0
20241111,120800,22217680,8300,8300,8300,8300,0
20241111,120700,22217680,8300,8300,8300,8300,0
20241111,120600,22217680,8300,8300,8300,8300,0
20241111,120500,22217680,8300,8300,8300,8300,0
20241111,120400,22217680,8300,8300,8300,8300,0
20241111,120300,22217680,8300,8300,8300,8300,0
20241111,120200,22217680,8300,8300,8300,8300,0
20241111,120100,22217680,8300,8300,8300,8300,0
20241111,120000,22217680,8300,8310,8310,8300,10
20241111,115900,22134660,8300,8300,8300,8300,16
20241111,115800,22001860,8300,8300,8300,8300,0
20241111,115700,22001860,8300,8300,8300,8300,0
20241111,115600,22001860,8300,8300,8300,8300,30
20241111,115500,21752860,8300,8300,8300,8300,0
20241111,115400,21752860,8300,8300,8300,8300,26
20241111,115300,21537060,8310,8300,8310,8300,30
20241111,115200,21288050,8310,8310,8310,8310,5
20241111,115100,21246500,8280,8280,8280,8280,0
20241111,115000,21246500,8280,8280,8280,8280,0
20241111,114900,21246500,8280,8280,8280,8280,0
20241111,114800,21246500,8280,8280,8280,8280,0
20241111,114700,21246500,8280,8280,8280,8280,68
20241111,114600,20683460,8280,8280,8280,8280,0
20241111,114500,20683460,8280,8280,8280,8280,44
20241111,114400,20319140,8280,8280,8280,8280,36
20241111,114300,20021060,8290,8290,8290,8290,0
20241111,114200,20021060,8290,8290,8290,8290,4
20241111,114100,19987900,8300,8300,8300,8300,3
20241111,114000,19963000,8310,8310,8310,8310,0
20241111,113900,19963000,8310,8310,8310,8310,3
20241111,113800,19938070,8280,8280,8280,8280,0
20241111,113700,19938070,8280,8280,8280,8280,0
20241111,113600,19938070,8280,8280,8280,8280,0
20241111,113500,19938070,8280,8280,8280,8280,0
20241111,113400,19938070,8280,8280,8280,8280,0
20241111,113300,19938070,8280,8280,8280,8280,0
20241111,113200,19938070,8280,8360,8360,8280,1015
20241111,113100,11470340,8360,8360,8360,8360,0
20241111,113000,11470340,8360,8360,8360,8360,19
20241111,112900,11311500,8360,8360,8360,8360,0
20241111,112800,11311500,8360,8360,8360,8360,0
20241111,112700,11311500,8360,8360,8360,8360,24
20241111,112600,11110860,8360,8360,8360,8360,27
20241111,112500,10885140,8360,8360,8360,8360,0
20241111,112400,10885140,8360,8360,8360,8360,15
20241111,112300,10759740,8360,8360,8360,8360,0
20241111,112200,10759740,8360,8360,8360,8360,0
20241111,112100,10759740,8360,8360,8360,8360,0
20241111,112000,10759740,8360,8360,8360,8360,30
20241111,111900,10508940,8360,8360,8360,8360,0
20241111,111800,10508940,8360,8360,8360,8360,28
20241111,111700,10274860,8360,8360,8360,8360,11
20241111,111600,10182900,8370,8370,8370,8370,0
20241111,111500,10182900,8370,8370,8370,8370,0
20241111,111400,10182900,8370,8370,8370,8370,0
20241111,111300,10182900,8370,8370,8370,8370,10
20241111,111200,10099200,8360,8360,8360,8360,25
20241111,111100,9890200,8360,8360,8360,8360,14
20241111,111000,9773160,8360,8360,8360,8360,0
20241111,110900,9773160,8360,8360,8360,8360,0
20241111,110800,9773160,8360,8360,8360,8360,0
20241111,110700,9773160,8360,8360,8360,8360,0
20241111,110600,9773160,8360,8360,8360,8360,40
20241111,110500,9438760,8360,8360,8360,8360,29
20241111,110400,9196320,8360,8360,8360,8360,0
20241111,110300,9196320,8360,8360,8360,8360,17
20241111,110200,9054200,8360,8360,8360,8360,0
20241111,110100,9054200,8360,8360,8360,8360,0
20241111,110000,9054200,8360,8360,8360,8360,0
20241111,105900,9054200,8360,8360,8360,8360,19
20241111,105800,8895360,8360,8360,8360,8360,0
20241111,105700,8895360,8360,8360,8360,8360,35
20241111,105600,8602760,8360,8360,8360,8360,12
20241111,105500,8502440,8360,8360,8360,8360,0
20241111,105400,8502440,8360,8360,8360,8360,0
20241111,105300,8502440,8360,8360,8360,8360,0
20241111,105200,8502440,8360,8360,8360,8360,0
20241111,105100,8502440,8360,8360,8360,8360,29
20241111,105000,8260000,8360,8360,8360,8360,35
20241111,104900,7967400,8360,8360,8360,8360,0
20241111,104800,7967400,8360,8360,8360,8360,14
20241111,104700,7850360,8360,8360,8360,8360,0
20241111,104600,7850360,8360,8360,8360,8360,0
20241111,104500,7850360,8360,8360,8360,8360,0
20241111,104400,7850360,8360,8360,8360,8360,30
20241111,104300,7599560,8360,8360,8360,8360,0
20241111,104200,7599560,8360,8360,8360,8360,28
20241111,104100,7365480,8360,8360,8360,8360,12
20241111,104000,7265160,8360,8360,8360,8360,0
20241111,103900,7265160,8360,8360,8360,8360,150
20241111,103800,6011160,8360,8360,8360,8360,0
20241111,103700,6011160,8360,8360,8360,8360,0
20241111,103600,6011160,8360,8360,8360,8360,26
20241111,103500,5793800,8360,8360,8360,8360,44
20241111,103400,5425960,8360,8360,8360,8360,0
20241111,103300,5425960,8360,8360,8360,8360,21
20241111,103200,5250400,8360,8360,8360,8360,0
20241111,103100,5250400,8360,8360,8360,8360,0
20241111,103000,5250400,8360,8360,8360,8360,0
20241111,102900,5250400,8360,8360,8360,8360,24
20241111,102800,5049760,8360,8360,8360,8360,0
20241111,102700,5049760,8360,8360,8360,8360,26
20241111,102600,4832400,8360,8360,8360,8360,9
20241111,102500,4757160,8360,8360,8360,8360,0
20241111,102400,4757160,8360,8360,8360,8360,0
20241111,102300,4757160,8360,8360,8360,8360,0
20241111,102200,4757160,8360,8360,8360,8360,0
20241111,102100,4757160,8360,8360,8360,8360,34
20241111,102000,4472920,8360,8360,8360,8360,33
20241111,101900,4197040,8360,8360,8360,8360,0
20241111,101800,4197040,8360,8360,8360,8360,9
20241111,101700,4121800,8360,8360,8360,8360,0
20241111,101600,4121800,8360,8360,8360,8360,0
20241111,101500,4121800,8360,8360,8360,8360,0
20241111,101400,4121800,8360,8360,8360,8360,34
20241111,101300,3837560,8360,8360,8360,8360,0
20241111,101200,3837560,8360,8360,8360,8360,32
20241111,101100,3570040,8360,8360,8360,8360,17
20241111,101000,3427920,8400,8400,8400,8400,0
20241111,100900,3427920,8400,8400,8400,8400,0
20241111,100800,3427920,8400,8400,8400,8400,1
20241111,100700,3419520,8360,8360,8360,8360,0
20241111,100600,3419520,8360,8360,8360,8360,34
20241111,100500,3135280,8360,8360,8360,8360,29
20241111,100400,2892840,8360,8360,8360,8360,0
20241111,100300,2892840,8360,8360,8360,8360,13
20241111,100200,2784160,8360,8360,8360,8360,0
20241111,100100,2784160,8360,8360,8360,8360,0
20241111,100000,2784160,8360,8360,8360,8360,0
20241111,095900,2784160,8360,8360,8360,8360,35
20241111,095800,2491560,8360,8360,8360,8360,0
20241111,095700,2491560,8360,8370,8370,8360,18
20241111,095600,2341000,8360,8360,8360,8360,16
20241111,095500,2207240,8360,8360,8360,8360,0
20241111,095400,2207240,8360,8360,8360,8360,0
20241111,095300,2207240,8360,8360,8360,8360,24
20241111,095200,2006600,8360,8360,8360,8360,10
20241111,095100,1923000,8400,8400,8400,8400,0
20241111,095000,1923000,8400,8400,8400,8400,0
20241111,094900,1923000,8400,8400,8400,8400,0
20241111,094800,1923000,8400,8400,8400,8400,1
20241111,094700,1914600,8360,8370,8370,8360,34
20241111,094600,1630350,8360,8360,8360,8360,31
20241111,094500,1371190,8360,8360,8360,8360,0
20241111,094400,1371190,8360,8360,8360,8360,32
20241111,094300,1103670,8360,8360,8360,8360,0
20241111,094200,1103670,8360,8360,8360,8360,0
20241111,094100,1103670,8360,8360,8360,8360,0
20241111,094000,1103670,8360,8360,8360,8360,0
20241111,093900,1103670,8360,8360,8360,8360,47
20241111,093800,710750,8370,8360,8370,8360,38
20241111,093700,393030,8370,8360,8370,8360,26
20241111,093600,175630,8360,8360,8360,8360,0
20241111,093500,175630,8360,8360,8360,8360,0
20241111,093400,175630,8360,8360,8360,8360,0
20241111,093300,175630,8360,8360,8360,8360,0
20241111,093200,175630,8360,8360,8360,8360,0
20241111,093100,175630,8360,8360,8360,8360,20
20241111,093000,8430,8430,8430,8430,8430,0
20241111,092900,8430,8430,8430,8430,8430,0
20241111,092800,8430,8430,8430,8430,8430,0
20241111,092700,8430,8430,8430,8430,8430,0
20241111,092600,8430,8430,8430,8430,8430,0
20241111,092500,8430,8430,8430,8430,8430,0
20241111,092400,8430,8430,8430,8430,8430,0
20241111,092300,8430,8430,8430,8430,8430,0
20241111,092200,8430,8430,8430,8430,8430,0
20241111,092100,8430,8430,8430,8430,8430,0
20241111,092000,8430,8430,8430,8430,8430,0
20241111,091900,8430,8430,8430,8430,8430,0
20241111,091800,8430,8430,8430,8430,8430,0
20241111,091700,8430,8430,8430,8430,8430,0
20241111,091600,8430,8430,8430,8430,8430,0
20241111,091500,8430,8430,8430,8430,8430,0
20241111,091400,8430,8430,8430,8430,8430,0
20241111,091300,8430,8430,8430,8430,8430,0
20241111,091200,8430,8430,8430,8430,8430,0
20241111,091100,8430,8430,8430,8430,8430,0
20241111,091000,8430,8430,8430,8430,8430,0
20241111,090900,8430,8430,8430,8430,8430,0
20241111,090800,8430,8430,8430,8430,8430,0
20241111,090700,8430,8430,8430,8430,8430,0
20241111,090600,8430,8430,8430,8430,8430,0
20241111,090500,8430,8430,8430,8430,8430,0
20241111,090400,8430,8430,8430,8430,8430,0
20241111,090300,8430,8430,8430,8430,8430,0
20241111,090200,8430,8430,8430,8430,8430,0
20241111,090100,8430,8430,8430,8430,8430,1
20241111,090000,0,8360,8360,8360,8360,0