KissMeData/036670/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,191800,85601720,6990,6990,6990,6990,1696
20241113,191700,85601720,6990,6990,6990,6990,0
20241113,191600,85601720,6990,6990,6990,6990,0
20241113,191500,85601720,6990,6990,6990,6990,0
20241113,191400,85601720,6990,6990,6990,6990,0
20241113,191300,85601720,6990,6990,6990,6990,0
20241113,191200,85601720,6990,6990,6990,6990,0
20241113,191100,85601720,6990,6990,6990,6990,0
20241113,191000,85601720,6990,6990,6990,6990,0
20241113,190900,85601720,6990,6990,6990,6990,0
20241113,190800,85601720,6990,6990,6990,6990,0
20241113,190700,85601720,6990,6990,6990,6990,0
20241113,190600,85601720,6990,6990,6990,6990,0
20241113,190500,85601720,6990,6990,6990,6990,0
20241113,190400,85601720,6990,6990,6990,6990,0
20241113,190300,85601720,6990,6990,6990,6990,0
20241113,190200,85601720,6990,6990,6990,6990,0
20241113,190100,85601720,6990,6990,6990,6990,0
20241113,190000,85601720,6990,6990,6990,6990,0
20241113,185900,85601720,6990,6990,6990,6990,0
20241113,185800,85601720,6990,6990,6990,6990,0
20241113,185700,85601720,6990,6990,6990,6990,0
20241113,185600,85601720,6990,6990,6990,6990,0
20241113,185500,85601720,6990,6990,6990,6990,0
20241113,185400,85601720,6990,6990,6990,6990,0
20241113,185300,85601720,6990,6990,6990,6990,0
20241113,185200,85601720,6990,6990,6990,6990,0
20241113,185100,85601720,6990,6990,6990,6990,0
20241113,185000,85601720,6990,6990,6990,6990,0
20241113,184900,85601720,6990,6990,6990,6990,0
20241113,184800,85601720,6990,6990,6990,6990,1696
20241113,184700,85601720,6990,6990,6990,6990,0
20241113,184600,85601720,6990,6990,6990,6990,0
20241113,184500,85601720,6990,6990,6990,6990,0
20241113,184400,85601720,6990,6990,6990,6990,0
20241113,184300,85601720,6990,6990,6990,6990,0
20241113,184200,85601720,6990,6990,6990,6990,0
20241113,184100,85601720,6990,6990,6990,6990,0
20241113,184000,85601720,6990,6990,6990,6990,0
20241113,183900,85601720,6990,6990,6990,6990,0
20241113,183800,85601720,6990,6990,6990,6990,0
20241113,183700,85601720,6990,6990,6990,6990,0
20241113,183600,85601720,6990,6990,6990,6990,0
20241113,183500,85601720,6990,6990,6990,6990,0
20241113,183400,85601720,6990,6990,6990,6990,0
20241113,183300,85601720,6990,6990,6990,6990,0
20241113,183200,85601720,6990,6990,6990,6990,0
20241113,183100,85601720,6990,6990,6990,6990,0
20241113,183000,85601720,6990,6990,6990,6990,0
20241113,182900,85601720,6990,6990,6990,6990,0
20241113,182800,85601720,6990,6990,6990,6990,0
20241113,182700,85601720,6990,6990,6990,6990,0
20241113,182600,85601720,6990,6990,6990,6990,0
20241113,182500,85601720,6990,6990,6990,6990,0
20241113,182400,85601720,6990,6990,6990,6990,0
20241113,182300,85601720,6990,6990,6990,6990,0
20241113,182200,85601720,6990,6990,6990,6990,0
20241113,182100,85601720,6990,6990,6990,6990,0
20241113,182000,85601720,6990,6990,6990,6990,0
20241113,181900,85601720,6990,6990,6990,6990,0
20241113,181800,85601720,6990,6990,6990,6990,1696
20241113,181700,85601720,6990,6990,6990,6990,0
20241113,181600,85601720,6990,6990,6990,6990,0
20241113,181500,85601720,6990,6990,6990,6990,0
20241113,181400,85601720,6990,6990,6990,6990,0
20241113,181300,85601720,6990,6990,6990,6990,0
20241113,181200,85601720,6990,6990,6990,6990,0
20241113,181100,85601720,6990,6990,6990,6990,0
20241113,181000,85601720,6990,6990,6990,6990,0
20241113,180900,85601720,6990,6990,6990,6990,0
20241113,180800,85601720,6990,6990,6990,6990,0
20241113,180700,85601720,6990,6990,6990,6990,0
20241113,180600,85601720,6990,6990,6990,6990,0
20241113,180500,85601720,6990,6990,6990,6990,0
20241113,180400,85601720,6990,6990,6990,6990,0
20241113,180300,85601720,6990,6990,6990,6990,0
20241113,180200,85601720,6990,6990,6990,6990,0
20241113,180100,85601720,6990,6990,6990,6990,0
20241113,180000,85601720,6990,6990,6990,6990,0
20241113,175900,85601720,6990,6990,6990,6990,0
20241113,175800,85601720,6990,6990,6990,6990,0
20241113,175700,85601720,6990,6990,6990,6990,0
20241113,175600,85601720,6990,6990,6990,6990,0
20241113,175500,85601720,6990,6990,6990,6990,0
20241113,175400,85601720,6990,6990,6990,6990,0
20241113,175300,85601720,6990,6990,6990,6990,0
20241113,175200,85601720,6990,6990,6990,6990,0
20241113,175100,85601720,6990,6990,6990,6990,0
20241113,175000,85601720,6990,6990,6990,6990,0
20241113,174900,85601720,6990,6990,6990,6990,0
20241113,174800,85601720,6990,6990,6990,6990,1696
20241113,174700,85601720,6990,6990,6990,6990,0
20241113,174600,85601720,6990,6990,6990,6990,0
20241113,174500,85601720,6990,6990,6990,6990,0
20241113,174400,85601720,6990,6990,6990,6990,0
20241113,174300,85601720,6990,6990,6990,6990,0
20241113,174200,85601720,6990,6990,6990,6990,0
20241113,174100,85601720,6990,6990,6990,6990,0
20241113,174000,85601720,6990,6990,6990,6990,0
20241113,173900,85601720,6990,6990,6990,6990,0
20241113,173800,85601720,6990,6990,6990,6990,0
20241113,173700,85601720,6990,6990,6990,6990,0
20241113,173600,85601720,6990,6990,6990,6990,0
20241113,173500,85601720,6990,6990,6990,6990,0
20241113,173400,85601720,6990,6990,6990,6990,0
20241113,173300,85601720,6990,6990,6990,6990,0
20241113,173200,85601720,6990,6990,6990,6990,0
20241113,173100,85601720,6990,6990,6990,6990,0
20241113,173000,85601720,6990,6990,6990,6990,0
20241113,172900,85601720,6990,6990,6990,6990,0
20241113,172800,85601720,6990,6990,6990,6990,0
20241113,172700,85601720,6990,6990,6990,6990,0
20241113,172600,85601720,6990,6990,6990,6990,0
20241113,172500,85601720,6990,6990,6990,6990,0
20241113,172400,85601720,6990,6990,6990,6990,0
20241113,172300,85601720,6990,6990,6990,6990,0
20241113,172200,85601720,6990,6990,6990,6990,0
20241113,172100,85601720,6990,6990,6990,6990,0
20241113,172000,85601720,6990,6990,6990,6990,0
20241113,171900,85601720,6990,6990,6990,6990,0
20241113,171800,85601720,6990,6990,6990,6990,1696
20241113,171700,85601720,6990,6990,6990,6990,0
20241113,171600,85601720,6990,6990,6990,6990,0
20241113,171500,85601720,6990,6990,6990,6990,0
20241113,171400,85601720,6990,6990,6990,6990,0
20241113,171300,85601720,6990,6990,6990,6990,0
20241113,171200,85601720,6990,6990,6990,6990,0
20241113,171100,85601720,6990,6990,6990,6990,0
20241113,171000,85601720,6990,6990,6990,6990,0
20241113,170900,85601720,6990,6990,6990,6990,0
20241113,170800,85601720,6990,6990,6990,6990,0
20241113,170700,85601720,6990,6990,6990,6990,0
20241113,170600,85601720,6990,6990,6990,6990,0
20241113,170500,85601720,6990,6990,6990,6990,0
20241113,170400,85601720,6990,6990,6990,6990,0
20241113,170300,85601720,6990,6990,6990,6990,0
20241113,170200,85601720,6990,6990,6990,6990,0
20241113,170100,85601720,6990,6990,6990,6990,0
20241113,170000,85601720,6990,6990,6990,6990,0
20241113,165900,85601720,6990,6990,6990,6990,0
20241113,165800,85601720,6990,6990,6990,6990,0
20241113,165700,85601720,6990,6990,6990,6990,0
20241113,165600,85601720,6990,6990,6990,6990,0
20241113,165500,85601720,6990,6990,6990,6990,0
20241113,165400,85601720,6990,6990,6990,6990,0
20241113,165300,85601720,6990,6990,6990,6990,0
20241113,165200,85601720,6990,6990,6990,6990,0
20241113,165100,85601720,6990,6990,6990,6990,0
20241113,165000,85601720,6990,6990,6990,6990,0
20241113,164900,85601720,6990,6990,6990,6990,0
20241113,164800,85601720,6990,6990,6990,6990,1696
20241113,164700,85601720,6990,6990,6990,6990,0
20241113,164600,85601720,6990,6990,6990,6990,0
20241113,164500,85601720,6990,6990,6990,6990,0
20241113,164400,85601720,6990,6990,6990,6990,0
20241113,164300,85601720,6990,6990,6990,6990,0
20241113,164200,85601720,6990,6990,6990,6990,0
20241113,164100,85601720,6990,6990,6990,6990,0
20241113,164000,85601720,6990,6990,6990,6990,0
20241113,163900,85601720,6990,6990,6990,6990,0
20241113,163800,85601720,6990,6990,6990,6990,0
20241113,163700,85601720,6990,6990,6990,6990,0
20241113,163600,85601720,6990,6990,6990,6990,0
20241113,163500,85601720,6990,6990,6990,6990,0
20241113,163400,85601720,6990,6990,6990,6990,0
20241113,163300,85601720,6990,6990,6990,6990,0
20241113,163200,85601720,6990,6990,6990,6990,0
20241113,163100,85601720,6990,6990,6990,6990,0
20241113,163000,85601720,6990,6990,6990,6990,0
20241113,162900,85601720,6990,6990,6990,6990,0
20241113,162800,85601720,6990,6990,6990,6990,0
20241113,162700,85601720,6990,6990,6990,6990,0
20241113,162600,85601720,6990,6990,6990,6990,0
20241113,162500,85601720,6990,6990,6990,6990,0
20241113,162400,85601720,6990,6990,6990,6990,0
20241113,162300,85601720,6990,6990,6990,6990,0
20241113,162200,85601720,6990,6990,6990,6990,0
20241113,162100,85601720,6990,6990,6990,6990,0
20241113,162000,85601720,6990,6990,6990,6990,0
20241113,161900,85601720,6990,6990,6990,6990,0
20241113,161800,85601720,6990,6990,6990,6990,1696
20241113,161700,85601720,6990,6990,6990,6990,0
20241113,161600,85601720,6990,6990,6990,6990,0
20241113,161500,85601720,6990,6990,6990,6990,0
20241113,161400,85601720,6990,6990,6990,6990,0
20241113,161300,85601720,6990,6990,6990,6990,0
20241113,161200,85601720,6990,6990,6990,6990,0
20241113,161100,85601720,6990,6990,6990,6990,0
20241113,161000,85601720,6990,6990,6990,6990,0
20241113,160900,85601720,6990,6990,6990,6990,0
20241113,160800,85601720,6990,6990,6990,6990,0
20241113,160700,85601720,6990,6990,6990,6990,0
20241113,160600,85601720,6990,6990,6990,6990,0
20241113,160500,85601720,6990,6990,6990,6990,0
20241113,160400,85601720,6990,6990,6990,6990,0
20241113,160300,85601720,6990,6990,6990,6990,0
20241113,160200,85601720,6990,6990,6990,6990,0
20241113,160100,85601720,6990,6990,6990,6990,0
20241113,160000,85601720,6990,6990,6990,6990,0
20241113,155900,85601720,6990,6990,6990,6990,0
20241113,155800,85601720,6990,6990,6990,6990,0
20241113,155700,85601720,6990,6990,6990,6990,0
20241113,155600,85601720,6990,6990,6990,6990,0
20241113,155500,85601720,6990,6990,6990,6990,0
20241113,155400,85601720,6990,6990,6990,6990,0
20241113,155300,85601720,6990,6990,6990,6990,0
20241113,155200,85601720,6990,6990,6990,6990,0
20241113,155100,85601720,6990,6990,6990,6990,0
20241113,155000,85601720,6990,6990,6990,6990,0
20241113,154900,85601720,6990,6990,6990,6990,0
20241113,154800,85601720,6990,6990,6990,6990,1696
20241113,154700,85601720,6990,6990,6990,6990,0
20241113,154600,85601720,6990,6990,6990,6990,0
20241113,154500,85601720,6990,6990,6990,6990,0
20241113,154400,85601720,6990,6990,6990,6990,0
20241113,154300,85601720,6990,6990,6990,6990,0
20241113,154200,85601720,6990,6990,6990,6990,0
20241113,154100,85601720,6990,6990,6990,6990,0
20241113,154000,85601720,6990,6990,6990,6990,0
20241113,153900,85601720,6990,6990,6990,6990,0
20241113,153800,85601720,6990,6990,6990,6990,0
20241113,153700,85601720,6990,6990,6990,6990,0
20241113,153600,85601720,6990,6990,6990,6990,0
20241113,153500,85601720,6990,6990,6990,6990,0
20241113,153400,85601720,6990,6990,6990,6990,0
20241113,153300,85601720,6990,6990,6990,6990,0
20241113,153200,85601720,6990,6990,6990,6990,0
20241113,153100,85601720,6990,6990,6990,6990,0
20241113,153000,85601720,6990,6990,6990,6990,1696
20241113,152900,73746680,6980,6980,6980,6980,0
20241113,152800,73746680,6980,6980,6980,6980,0
20241113,152700,73746680,6980,6980,6980,6980,0
20241113,152600,73746680,6980,6980,6980,6980,0
20241113,152500,73746680,6980,6980,6980,6980,0
20241113,152400,73746680,6980,6980,6980,6980,0
20241113,152300,73746680,6980,6980,6980,6980,0
20241113,152200,73746680,6980,6980,6980,6980,0
20241113,152100,73746680,6980,6980,6980,6980,0
20241113,152000,73746680,6980,6980,6980,6980,0
20241113,151900,73746680,6980,6980,6980,6980,12
20241113,151800,73662920,6960,6960,6960,6960,0
20241113,151700,73662920,6960,6960,6960,6960,623
20241113,151600,69326840,6960,6960,6960,6960,0
20241113,151500,69326840,6960,6960,6960,6960,253
20241113,151400,67565960,6970,6970,6970,6970,10
20241113,151300,67496260,6980,6980,6980,6980,0
20241113,151200,67496260,6980,6980,6980,6980,0
20241113,151100,67496260,6980,6980,6980,6980,0
20241113,151000,67496260,6980,6980,6980,6980,0
20241113,150900,67496260,6980,6980,6980,6980,0
20241113,150800,67496260,6980,6980,6980,6980,0
20241113,150700,67496260,6980,6980,6980,6980,0
20241113,150600,67496260,6980,6980,6980,6980,136
20241113,150500,66546980,6990,6990,6990,6990,0
20241113,150400,66546980,6990,6990,6990,6990,0
20241113,150300,66546980,6990,6990,6990,6990,0
20241113,150200,66546980,6990,6990,6990,6990,421
20241113,150100,63604190,6990,6990,6990,6990,4
20241113,150000,63576230,7000,7000,7000,7000,0
20241113,145900,63576230,7000,7000,7000,7000,0
20241113,145800,63576230,7000,7000,7000,7000,0
20241113,145700,63576230,7000,7000,7000,7000,1
20241113,145600,63569230,7000,7000,7000,7000,3
20241113,145500,63548230,7000,7000,7000,7000,43
20241113,145400,63247230,7000,7000,7000,7000,0
20241113,145300,63247230,7000,7000,7000,7000,2
20241113,145200,63233230,6990,6990,6990,6990,0
20241113,145100,63233230,6990,6990,6990,6990,0
20241113,145000,63233230,6990,6990,6990,6990,0
20241113,144900,63233230,6990,6990,6990,6990,0
20241113,144800,63233230,6990,6990,6990,6990,0
20241113,144700,63233230,6990,6990,6990,6990,0
20241113,144600,63233230,6990,7000,7000,6990,65
20241113,144500,62778290,7010,7010,7010,7010,0
20241113,144400,62778290,7010,7010,7010,7010,0
20241113,144300,62778290,7010,7010,7010,7010,0
20241113,144200,62778290,7010,7010,7010,7010,23
20241113,144100,62617060,7010,7010,7010,7010,0
20241113,144000,62617060,7010,7010,7010,7010,0
20241113,143900,62617060,7010,7010,7010,7010,0
20241113,143800,62617060,7010,7010,7010,7010,0
20241113,143700,62617060,7010,7010,7010,7010,0
20241113,143600,62617060,7010,7010,7010,7010,0
20241113,143500,62617060,7010,7010,7010,7010,0
20241113,143400,62617060,7010,7010,7010,7010,0
20241113,143300,62617060,7010,7010,7010,7010,0
20241113,143200,62617060,7010,7020,7020,7010,300
20241113,143100,60513370,7030,7030,7030,7030,0
20241113,143000,60513370,7030,7030,7030,7030,5
20241113,142900,60478220,7030,7030,7030,7030,0
20241113,142800,60478220,7030,7030,7030,7030,0
20241113,142700,60478220,7030,7030,7030,7030,0
20241113,142600,60478220,7030,7030,7030,7030,0
20241113,142500,60478220,7030,7030,7030,7030,0
20241113,142400,60478220,7030,7030,7030,7030,0
20241113,142300,60478220,7030,7030,7030,7030,0
20241113,142200,60478220,7030,7030,7030,7030,0
20241113,142100,60478220,7030,7030,7030,7030,0
20241113,142000,60478220,7030,7030,7030,7030,0
20241113,141900,60478220,7030,7030,7030,7030,0
20241113,141800,60478220,7030,7030,7030,7030,0
20241113,141700,60478220,7030,7030,7030,7030,0
20241113,141600,60478220,7030,7030,7030,7030,0
20241113,141500,60478220,7030,7030,7030,7030,0
20241113,141400,60478220,7030,7030,7030,7030,0
20241113,141300,60478220,7030,7030,7030,7030,0
20241113,141200,60478220,7030,7030,7030,7030,0
20241113,141100,60478220,7030,7030,7030,7030,0
20241113,141000,60478220,7030,7030,7030,7030,0
20241113,140900,60478220,7030,7030,7030,7030,0
20241113,140800,60478220,7030,7030,7030,7030,0
20241113,140700,60478220,7030,7030,7030,7030,0
20241113,140600,60478220,7030,7030,7030,7030,16
20241113,140500,60365740,7060,7060,7060,7060,0
20241113,140400,60365740,7060,7060,7060,7060,0
20241113,140300,60365740,7060,7060,7060,7060,0
20241113,140200,60365740,7060,7060,7060,7060,1
20241113,140100,60358680,7030,7030,7030,7030,52
20241113,140000,59993120,7030,7030,7030,7030,0
20241113,135900,59993120,7030,7030,7030,7030,0
20241113,135800,59993120,7030,7030,7030,7030,0
20241113,135700,59993120,7030,7050,7050,7030,607
20241113,135600,55719260,7050,7050,7050,7050,0
20241113,135500,55719260,7050,7050,7050,7050,0
20241113,135400,55719260,7050,7050,7050,7050,0
20241113,135300,55719260,7050,7050,7050,7050,0
20241113,135200,55719260,7050,7050,7050,7050,0
20241113,135100,55719260,7050,7050,7050,7050,119
20241113,135000,54880310,7060,7060,7060,7060,0
20241113,134900,54880310,7060,7060,7060,7060,0
20241113,134800,54880310,7060,7060,7060,7060,0
20241113,134700,54880310,7060,7060,7060,7060,0
20241113,134600,54880310,7060,7060,7060,7060,0
20241113,134500,54880310,7060,7060,7060,7060,0
20241113,134400,54880310,7060,7060,7060,7060,0
20241113,134300,54880310,7060,7060,7060,7060,0
20241113,134200,54880310,7060,7060,7060,7060,2
20241113,134100,54866190,7060,7060,7060,7060,0
20241113,134000,54866190,7060,7060,7060,7060,0
20241113,133900,54866190,7060,7060,7060,7060,0
20241113,133800,54866190,7060,7060,7060,7060,0
20241113,133700,54866190,7060,7060,7060,7060,0
20241113,133600,54866190,7060,7060,7060,7060,0
20241113,133500,54866190,7060,7060,7060,7060,0
20241113,133400,54866190,7060,7060,7060,7060,0
20241113,133300,54866190,7060,7060,7060,7060,0
20241113,133200,54866190,7060,7060,7060,7060,0
20241113,133100,54866190,7060,7060,7060,7060,2
20241113,133000,54852070,7050,7050,7050,7050,0
20241113,132900,54852070,7050,7050,7050,7050,0
20241113,132800,54852070,7050,7050,7050,7050,0
20241113,132700,54852070,7050,7050,7050,7050,0
20241113,132600,54852070,7050,7050,7050,7050,0
20241113,132500,54852070,7050,7050,7050,7050,0
20241113,132400,54852070,7050,7050,7050,7050,18
20241113,132300,54725170,7060,7060,7060,7060,0
20241113,132200,54725170,7060,7060,7060,7060,0
20241113,132100,54725170,7060,7060,7060,7060,0
20241113,132000,54725170,7060,7060,7060,7060,0
20241113,131900,54725170,7060,7060,7060,7060,0
20241113,131800,54725170,7060,7060,7060,7060,0
20241113,131700,54725170,7060,7060,7060,7060,0
20241113,131600,54725170,7060,7060,7060,7060,0
20241113,131500,54725170,7060,7060,7060,7060,0
20241113,131400,54725170,7060,7060,7060,7060,0
20241113,131300,54725170,7060,7060,7060,7060,0
20241113,131200,54725170,7060,7060,7060,7060,0
20241113,131100,54725170,7060,7060,7060,7060,50
20241113,131000,54372170,7060,7060,7060,7060,0
20241113,130900,54372170,7060,7060,7060,7060,0
20241113,130800,54372170,7060,7060,7060,7060,0
20241113,130700,54372170,7060,7060,7060,7060,0
20241113,130600,54372170,7060,7060,7060,7060,0
20241113,130500,54372170,7060,7060,7060,7060,0
20241113,130400,54372170,7060,7060,7060,7060,0
20241113,130300,54372170,7060,7060,7060,7060,0
20241113,130200,54372170,7060,7060,7060,7060,0
20241113,130100,54372170,7060,7060,7060,7060,1
20241113,130000,54365110,7050,7050,7050,7050,0
20241113,125900,54365110,7050,7050,7050,7050,0
20241113,125800,54365110,7050,7050,7050,7050,0
20241113,125700,54365110,7050,7050,7050,7050,0
20241113,125600,54365110,7050,7050,7050,7050,0
20241113,125500,54365110,7050,7050,7050,7050,0
20241113,125400,54365110,7050,7050,7050,7050,0
20241113,125300,54365110,7050,7050,7050,7050,179
20241113,125200,53103160,7060,7060,7060,7060,50
20241113,125100,52750160,7060,7060,7060,7060,20
20241113,125000,52608960,7050,7050,7050,7050,0
20241113,124900,52608960,7050,7050,7050,7050,0
20241113,124800,52608960,7050,7050,7050,7050,0
20241113,124700,52608960,7050,7050,7050,7050,0
20241113,124600,52608960,7050,7050,7050,7050,0
20241113,124500,52608960,7050,7050,7050,7050,0
20241113,124400,52608960,7050,7050,7050,7050,0
20241113,124300,52608960,7050,7050,7050,7050,0
20241113,124200,52608960,7050,7050,7050,7050,2
20241113,124100,52594860,7050,7050,7050,7050,0
20241113,124000,52594860,7050,7050,7050,7050,494
20241113,123900,49112160,7050,7050,7050,7050,0
20241113,123800,49112160,7050,7050,7050,7050,0
20241113,123700,49112160,7050,7050,7050,7050,0
20241113,123600,49112160,7050,7050,7050,7050,0
20241113,123500,49112160,7050,7050,7050,7050,0
20241113,123400,49112160,7050,7050,7050,7050,0
20241113,123300,49112160,7050,7050,7050,7050,0
20241113,123200,49112160,7050,7050,7050,7050,0
20241113,123100,49112160,7050,7050,7050,7050,0
20241113,123000,49112160,7050,7050,7050,7050,0
20241113,122900,49112160,7050,7050,7050,7050,0
20241113,122800,49112160,7050,7050,7050,7050,0
20241113,122700,49112160,7050,7050,7050,7050,0
20241113,122600,49112160,7050,7050,7050,7050,0
20241113,122500,49112160,7050,7050,7050,7050,0
20241113,122400,49112160,7050,7050,7050,7050,0
20241113,122300,49112160,7050,7050,7050,7050,0
20241113,122200,49112160,7050,7050,7050,7050,0
20241113,122100,49112160,7050,7050,7050,7050,0
20241113,122000,49112160,7050,7050,7050,7050,0
20241113,121900,49112160,7050,7050,7050,7050,0
20241113,121800,49112160,7050,7050,7050,7050,0
20241113,121700,49112160,7050,7050,7050,7050,0
20241113,121600,49112160,7050,7050,7050,7050,0
20241113,121500,49112160,7050,7050,7050,7050,0
20241113,121400,49112160,7050,7050,7050,7050,0
20241113,121300,49112160,7050,7050,7050,7050,1
20241113,121200,49105110,7040,7040,7040,7040,0
20241113,121100,49105110,7040,7040,7040,7040,5
20241113,121000,49069910,7050,7050,7050,7050,0
20241113,120900,49069910,7050,7050,7050,7050,1
20241113,120800,49062860,7050,7050,7050,7050,0
20241113,120700,49062860,7050,7050,7050,7050,300
20241113,120600,46947860,7040,7040,7040,7040,0
20241113,120500,46947860,7040,7040,7040,7040,0
20241113,120400,46947860,7040,7040,7040,7040,0
20241113,120300,46947860,7040,7040,7040,7040,0
20241113,120200,46947860,7040,7040,7040,7040,451
20241113,120100,43772820,7050,7050,7050,7050,0
20241113,120000,43772820,7050,7050,7050,7050,0
20241113,115900,43772820,7050,7050,7050,7050,0
20241113,115800,43772820,7050,7050,7050,7050,0
20241113,115700,43772820,7050,7050,7050,7050,0
20241113,115600,43772820,7050,7050,7050,7050,0
20241113,115500,43772820,7050,7050,7050,7050,0
20241113,115400,43772820,7050,7050,7050,7050,0
20241113,115300,43772820,7050,7050,7050,7050,0
20241113,115200,43772820,7050,7050,7050,7050,0
20241113,115100,43772820,7050,7050,7050,7050,0
20241113,115000,43772820,7050,7050,7050,7050,0
20241113,114900,43772820,7050,7050,7050,7050,0
20241113,114800,43772820,7050,7050,7050,7050,0
20241113,114700,43772820,7050,7050,7050,7050,0
20241113,114600,43772820,7050,7050,7050,7050,0
20241113,114500,43772820,7050,7050,7050,7050,0
20241113,114400,43772820,7050,7050,7050,7050,4
20241113,114300,43744620,7050,7050,7050,7050,0
20241113,114200,43744620,7050,7050,7050,7050,0
20241113,114100,43744620,7050,7050,7050,7050,0
20241113,114000,43744620,7050,7050,7050,7050,3
20241113,113900,43723470,7050,7050,7050,7050,17
20241113,113800,43603620,7050,7050,7050,7050,0
20241113,113700,43603620,7050,7060,7060,7050,87
20241113,113600,42990050,7000,7000,7000,7000,0
20241113,113500,42990050,7000,7050,7050,7000,1500
20241113,113400,32457080,7060,7060,7060,7060,205
20241113,113300,31009780,7090,7090,7090,7090,0
20241113,113200,31009780,7090,7090,7090,7090,0
20241113,113100,31009780,7090,7090,7090,7090,0
20241113,113000,31009780,7090,7090,7090,7090,0
20241113,112900,31009780,7090,7090,7090,7090,0
20241113,112800,31009780,7090,7090,7090,7090,3
20241113,112700,30988510,7060,7060,7060,7060,0
20241113,112600,30988510,7060,7080,7080,7060,205
20241113,112500,29540020,7080,7080,7080,7080,295
20241113,112400,27451420,7090,7090,7090,7090,0
20241113,112300,27451420,7090,7090,7090,7090,0
20241113,112200,27451420,7090,7090,7090,7090,0
20241113,112100,27451420,7090,7090,7090,7090,0
20241113,112000,27451420,7090,7090,7090,7090,0
20241113,111900,27451420,7090,7090,7090,7090,80
20241113,111800,26884220,7090,7090,7090,7090,16
20241113,111700,26770780,7090,7090,7090,7090,0
20241113,111600,26770780,7090,7090,7090,7090,0
20241113,111500,26770780,7090,7090,7090,7090,50
20241113,111400,26416280,7090,7090,7090,7090,0
20241113,111300,26416280,7090,7090,7090,7090,0
20241113,111200,26416280,7090,7090,7090,7090,0
20241113,111100,26416280,7090,7090,7090,7090,0
20241113,111000,26416280,7090,7090,7090,7090,9
20241113,110900,26352470,7090,7090,7090,7090,8
20241113,110800,26295750,7090,7090,7090,7090,0
20241113,110700,26295750,7090,7090,7090,7090,0
20241113,110600,26295750,7090,7090,7090,7090,1
20241113,110500,26288660,7090,7090,7090,7090,100
20241113,110400,25579660,7090,7090,7090,7090,211
20241113,110300,24083670,7090,7090,7090,7090,3
20241113,110200,24062400,7090,7090,7090,7090,0
20241113,110100,24062400,7090,7090,7090,7090,0
20241113,110000,24062400,7090,7090,7090,7090,0
20241113,105900,24062400,7090,7090,7090,7090,8
20241113,105800,24005680,7100,7100,7100,7100,0
20241113,105700,24005680,7100,7100,7100,7100,0
20241113,105600,24005680,7100,7100,7100,7100,0
20241113,105500,24005680,7100,7100,7100,7100,0
20241113,105400,24005680,7100,7100,7100,7100,0
20241113,105300,24005680,7100,7090,7100,7090,211
20241113,105200,22509630,7100,7100,7100,7100,0
20241113,105100,22509630,7100,7100,7100,7100,0
20241113,105000,22509630,7100,7100,7100,7100,0
20241113,104900,22509630,7100,7100,7100,7100,0
20241113,104800,22509630,7100,7100,7100,7100,0
20241113,104700,22509630,7100,7100,7100,7100,0
20241113,104600,22509630,7100,7100,7100,7100,0
20241113,104500,22509630,7100,7090,7100,7090,7
20241113,104400,22459970,7090,7090,7090,7090,596
20241113,104300,18234330,7090,7090,7090,7090,8
20241113,104200,18177610,7100,7100,7100,7100,0
20241113,104100,18177610,7100,7100,7100,7100,1
20241113,104000,18170510,7100,7100,7100,7100,500
20241113,103900,14620510,7100,7100,7100,7100,0
20241113,103800,14620510,7100,7100,7100,7100,0
20241113,103700,14620510,7100,7100,7100,7100,0
20241113,103600,14620510,7100,7100,7100,7100,0
20241113,103500,14620510,7100,7100,7100,7100,0
20241113,103400,14620510,7100,7100,7100,7100,0
20241113,103300,14620510,7100,7100,7100,7100,0
20241113,103200,14620510,7100,7100,7100,7100,1
20241113,103100,14613410,7100,7100,7100,7100,0
20241113,103000,14613410,7100,7100,7100,7100,2
20241113,102900,14599210,7100,7100,7100,7100,159
20241113,102800,13470310,7100,7100,7100,7100,2
20241113,102700,13456110,7140,7140,7140,7140,0
20241113,102600,13456110,7140,7140,7140,7140,0
20241113,102500,13456110,7140,7140,7140,7140,12
20241113,102400,13370430,7100,7120,7120,7100,500
20241113,102300,9817490,7130,7130,7130,7130,0
20241113,102200,9817490,7130,7130,7130,7130,102
20241113,102100,9090230,7140,7140,7140,7140,0
20241113,102000,9090230,7140,7140,7140,7140,0
20241113,101900,9090230,7140,7140,7140,7140,14
20241113,101800,8990270,7140,7140,7140,7140,0
20241113,101700,8990270,7140,7140,7140,7140,1
20241113,101600,8983130,7140,7140,7140,7140,0
20241113,101500,8983130,7140,7140,7140,7140,26
20241113,101400,8797490,7170,7170,7170,7170,0
20241113,101300,8797490,7170,7170,7170,7170,0
20241113,101200,8797490,7170,7170,7170,7170,4
20241113,101100,8768810,7110,7120,7120,7110,500
20241113,101000,5212680,7120,7160,7160,7120,246
20241113,100900,3456070,7170,7170,7170,7170,1
20241113,100800,3448900,7180,7170,7180,7170,8
20241113,100700,3391530,7200,7200,7200,7200,0
20241113,100600,3391530,7200,7200,7200,7200,0
20241113,100500,3391530,7200,7190,7200,7190,127
20241113,100400,2478280,7200,7200,7200,7200,0
20241113,100300,2478280,7200,7200,7200,7200,0
20241113,100200,2478280,7200,7200,7200,7200,0
20241113,100100,2478280,7200,7200,7200,7200,0
20241113,100000,2478280,7200,7200,7200,7200,0
20241113,095900,2478280,7200,7200,7200,7200,0
20241113,095800,2478280,7200,7200,7200,7200,0
20241113,095700,2478280,7200,7200,7200,7200,0
20241113,095600,2478280,7200,7200,7200,7200,0
20241113,095500,2478280,7200,7200,7200,7200,0
20241113,095400,2478280,7200,7200,7200,7200,0
20241113,095300,2478280,7200,7200,7200,7200,0
20241113,095200,2478280,7200,7200,7200,7200,0
20241113,095100,2478280,7200,7200,7200,7200,0
20241113,095000,2478280,7200,7200,7200,7200,0
20241113,094900,2478280,7200,7200,7200,7200,0
20241113,094800,2478280,7200,7200,7200,7200,0
20241113,094700,2478280,7200,7200,7200,7200,0
20241113,094600,2478280,7200,7200,7200,7200,0
20241113,094500,2478280,7200,7200,7200,7200,3
20241113,094400,2456680,7200,7200,7200,7200,0
20241113,094300,2456680,7200,7200,7200,7200,0
20241113,094200,2456680,7200,7200,7200,7200,19
20241113,094100,2319880,7200,7200,7200,7200,10
20241113,094000,2247880,7200,7200,7200,7200,12
20241113,093900,2161480,7180,7180,7180,7180,0
20241113,093800,2161480,7180,7180,7180,7180,0
20241113,093700,2161480,7180,7180,7180,7180,0
20241113,093600,2161480,7180,7180,7180,7180,0
20241113,093500,2161480,7180,7180,7180,7180,0
20241113,093400,2161480,7180,7180,7180,7180,6
20241113,093300,2118400,7170,7170,7170,7170,0
20241113,093200,2118400,7170,7170,7170,7170,0
20241113,093100,2118400,7170,7170,7170,7170,7
20241113,093000,2068210,7170,7200,7200,7170,16
20241113,092900,1953130,7150,7150,7150,7150,0
20241113,092800,1953130,7150,7150,7150,7150,0
20241113,092700,1953130,7150,7150,7150,7150,10
20241113,092600,1881630,7160,7160,7160,7160,13
20241113,092500,1788550,7200,7200,7200,7200,0
20241113,092400,1788550,7200,7200,7200,7200,0
20241113,092300,1788550,7200,7200,7200,7200,0
20241113,092200,1788550,7200,7200,7200,7200,0
20241113,092100,1788550,7200,7200,7200,7200,0
20241113,092000,1788550,7200,7200,7200,7200,12
20241113,091900,1702150,7200,7200,7200,7200,0
20241113,091800,1702150,7200,7200,7200,7200,0
20241113,091700,1702150,7200,7200,7200,7200,0
20241113,091600,1702150,7200,7200,7200,7200,0
20241113,091500,1702150,7200,7200,7200,7200,0
20241113,091400,1702150,7200,7200,7200,7200,0
20241113,091300,1702150,7200,7200,7200,7200,0
20241113,091200,1702150,7200,7200,7200,7200,10
20241113,091100,1630150,7200,7200,7200,7200,0
20241113,091000,1630150,7200,7200,7200,7200,10
20241113,090900,1558150,7200,7200,7200,7200,0
20241113,090800,1558150,7200,7200,7200,7200,0
20241113,090700,1558150,7200,7200,7200,7200,0
20241113,090600,1558150,7200,7200,7200,7200,0
20241113,090500,1558150,7200,7200,7200,7200,0
20241113,090400,1558150,7200,7200,7200,7200,152
20241113,090300,463750,7190,7190,7190,7190,5
20241113,090200,427800,7130,7130,7130,7130,0
20241113,090100,427800,7130,7130,7130,7130,0
20241113,090000,427800,7130,7130,7130,7130,60