KissMeData/037460/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,191500,247973890,8520,8520,8520,8520,730
20241114,191400,247973890,8520,8520,8520,8520,0
20241114,191300,247973890,8520,8520,8520,8520,0
20241114,191200,247973890,8520,8520,8520,8520,0
20241114,191100,247973890,8520,8520,8520,8520,0
20241114,191000,247973890,8520,8520,8520,8520,0
20241114,190900,247973890,8520,8520,8520,8520,0
20241114,190800,247973890,8520,8520,8520,8520,0
20241114,190700,247973890,8520,8520,8520,8520,0
20241114,190600,247973890,8520,8520,8520,8520,0
20241114,190500,247973890,8520,8520,8520,8520,0
20241114,190400,247973890,8520,8520,8520,8520,0
20241114,190300,247973890,8520,8520,8520,8520,0
20241114,190200,247973890,8520,8520,8520,8520,0
20241114,190100,247973890,8520,8520,8520,8520,0
20241114,190000,247973890,8520,8520,8520,8520,0
20241114,185900,247973890,8520,8520,8520,8520,0
20241114,185800,247973890,8520,8520,8520,8520,0
20241114,185700,247973890,8520,8520,8520,8520,0
20241114,185600,247973890,8520,8520,8520,8520,0
20241114,185500,247973890,8520,8520,8520,8520,0
20241114,185400,247973890,8520,8520,8520,8520,0
20241114,185300,247973890,8520,8520,8520,8520,0
20241114,185200,247973890,8520,8520,8520,8520,0
20241114,185100,247973890,8520,8520,8520,8520,0
20241114,185000,247973890,8520,8520,8520,8520,0
20241114,184900,247973890,8520,8520,8520,8520,0
20241114,184800,247973890,8520,8520,8520,8520,0
20241114,184700,247973890,8520,8520,8520,8520,0
20241114,184600,247973890,8520,8520,8520,8520,0
20241114,184500,247973890,8520,8520,8520,8520,730
20241114,184400,247973890,8520,8520,8520,8520,0
20241114,184300,247973890,8520,8520,8520,8520,0
20241114,184200,247973890,8520,8520,8520,8520,0
20241114,184100,247973890,8520,8520,8520,8520,0
20241114,184000,247973890,8520,8520,8520,8520,0
20241114,183900,247973890,8520,8520,8520,8520,0
20241114,183800,247973890,8520,8520,8520,8520,0
20241114,183700,247973890,8520,8520,8520,8520,0
20241114,183600,247973890,8520,8520,8520,8520,0
20241114,183500,247973890,8520,8520,8520,8520,0
20241114,183400,247973890,8520,8520,8520,8520,0
20241114,183300,247973890,8520,8520,8520,8520,0
20241114,183200,247973890,8520,8520,8520,8520,0
20241114,183100,247973890,8520,8520,8520,8520,0
20241114,183000,247973890,8520,8520,8520,8520,0
20241114,182900,247973890,8520,8520,8520,8520,0
20241114,182800,247973890,8520,8520,8520,8520,0
20241114,182700,247973890,8520,8520,8520,8520,0
20241114,182600,247973890,8520,8520,8520,8520,0
20241114,182500,247973890,8520,8520,8520,8520,0
20241114,182400,247973890,8520,8520,8520,8520,0
20241114,182300,247973890,8520,8520,8520,8520,0
20241114,182200,247973890,8520,8520,8520,8520,0
20241114,182100,247973890,8520,8520,8520,8520,0
20241114,182000,247973890,8520,8520,8520,8520,0
20241114,181900,247973890,8520,8520,8520,8520,0
20241114,181800,247973890,8520,8520,8520,8520,0
20241114,181700,247973890,8520,8520,8520,8520,0
20241114,181600,247973890,8520,8520,8520,8520,0
20241114,181500,247973890,8520,8520,8520,8520,730
20241114,181400,247973890,8520,8520,8520,8520,0
20241114,181300,247973890,8520,8520,8520,8520,0
20241114,181200,247973890,8520,8520,8520,8520,0
20241114,181100,247973890,8520,8520,8520,8520,0
20241114,181000,247973890,8520,8520,8520,8520,0
20241114,180900,247973890,8520,8520,8520,8520,0
20241114,180800,247973890,8520,8520,8520,8520,0
20241114,180700,247973890,8520,8520,8520,8520,0
20241114,180600,247973890,8520,8520,8520,8520,0
20241114,180500,247973890,8520,8520,8520,8520,0
20241114,180400,247973890,8520,8520,8520,8520,0
20241114,180300,247973890,8520,8520,8520,8520,0
20241114,180200,247973890,8520,8520,8520,8520,0
20241114,180100,247973890,8520,8520,8520,8520,0
20241114,180000,247973890,8520,8520,8520,8520,0
20241114,175900,247973890,8520,8520,8520,8520,0
20241114,175800,247973890,8520,8520,8520,8520,0
20241114,175700,247973890,8520,8520,8520,8520,0
20241114,175600,247973890,8520,8520,8520,8520,0
20241114,175500,247973890,8520,8520,8520,8520,0
20241114,175400,247973890,8520,8520,8520,8520,0
20241114,175300,247973890,8520,8520,8520,8520,0
20241114,175200,247973890,8520,8520,8520,8520,0
20241114,175100,247973890,8520,8520,8520,8520,0
20241114,175000,247973890,8520,8520,8520,8520,0
20241114,174900,247973890,8520,8520,8520,8520,0
20241114,174800,247973890,8520,8520,8520,8520,0
20241114,174700,247973890,8520,8520,8520,8520,0
20241114,174600,247973890,8520,8520,8520,8520,0
20241114,174500,247973890,8520,8520,8520,8520,730
20241114,174400,247973890,8520,8520,8520,8520,0
20241114,174300,247973890,8520,8520,8520,8520,0
20241114,174200,247973890,8520,8520,8520,8520,0
20241114,174100,247973890,8520,8520,8520,8520,0
20241114,174000,247973890,8520,8520,8520,8520,0
20241114,173900,247973890,8520,8520,8520,8520,0
20241114,173800,247973890,8520,8520,8520,8520,0
20241114,173700,247973890,8520,8520,8520,8520,0
20241114,173600,247973890,8520,8520,8520,8520,0
20241114,173500,247973890,8520,8520,8520,8520,0
20241114,173400,247973890,8520,8520,8520,8520,0
20241114,173300,247973890,8520,8520,8520,8520,0
20241114,173200,247973890,8520,8520,8520,8520,0
20241114,173100,247973890,8520,8520,8520,8520,0
20241114,173000,247973890,8520,8520,8520,8520,0
20241114,172900,247973890,8520,8520,8520,8520,0
20241114,172800,247973890,8520,8520,8520,8520,0
20241114,172700,247973890,8520,8520,8520,8520,0
20241114,172600,247973890,8520,8520,8520,8520,0
20241114,172500,247973890,8520,8520,8520,8520,0
20241114,172400,247973890,8520,8520,8520,8520,0
20241114,172300,247973890,8520,8520,8520,8520,0
20241114,172200,247973890,8520,8520,8520,8520,0
20241114,172100,247973890,8520,8520,8520,8520,0
20241114,172000,247973890,8520,8520,8520,8520,0
20241114,171900,247973890,8520,8520,8520,8520,0
20241114,171800,247973890,8520,8520,8520,8520,0
20241114,171700,247973890,8520,8520,8520,8520,0
20241114,171600,247973890,8520,8520,8520,8520,0
20241114,171500,247973890,8520,8520,8520,8520,730
20241114,171400,247973890,8520,8520,8520,8520,0
20241114,171300,247973890,8520,8520,8520,8520,0
20241114,171200,247973890,8520,8520,8520,8520,0
20241114,171100,247973890,8520,8520,8520,8520,0
20241114,171000,247973890,8520,8520,8520,8520,0
20241114,170900,247973890,8520,8520,8520,8520,0
20241114,170800,247973890,8520,8520,8520,8520,0
20241114,170700,247973890,8520,8520,8520,8520,0
20241114,170600,247973890,8520,8520,8520,8520,0
20241114,170500,247973890,8520,8520,8520,8520,0
20241114,170400,247973890,8520,8520,8520,8520,0
20241114,170300,247973890,8520,8520,8520,8520,0
20241114,170200,247973890,8520,8520,8520,8520,0
20241114,170100,247973890,8520,8520,8520,8520,0
20241114,170000,247973890,8520,8520,8520,8520,0
20241114,165900,247973890,8520,8520,8520,8520,0
20241114,165800,247973890,8520,8520,8520,8520,0
20241114,165700,247973890,8520,8520,8520,8520,0
20241114,165600,247973890,8520,8520,8520,8520,0
20241114,165500,247973890,8520,8520,8520,8520,0
20241114,165400,247973890,8520,8520,8520,8520,0
20241114,165300,247973890,8520,8520,8520,8520,0
20241114,165200,247973890,8520,8520,8520,8520,0
20241114,165100,247973890,8520,8520,8520,8520,0
20241114,165000,247973890,8520,8520,8520,8520,0
20241114,164900,247973890,8520,8520,8520,8520,0
20241114,164800,247973890,8520,8520,8520,8520,0
20241114,164700,247973890,8520,8520,8520,8520,0
20241114,164600,247973890,8520,8520,8520,8520,0
20241114,164500,247973890,8520,8520,8520,8520,730
20241114,164400,247973890,8520,8520,8520,8520,0
20241114,164300,247973890,8520,8520,8520,8520,0
20241114,164200,247973890,8520,8520,8520,8520,0
20241114,164100,247973890,8520,8520,8520,8520,0
20241114,164000,247973890,8520,8520,8520,8520,0
20241114,163900,247973890,8520,8520,8520,8520,0
20241114,163800,247973890,8520,8520,8520,8520,0
20241114,163700,247973890,8520,8520,8520,8520,0
20241114,163600,247973890,8520,8520,8520,8520,0
20241114,163500,247973890,8520,8520,8520,8520,0
20241114,163400,247973890,8520,8520,8520,8520,0
20241114,163300,247973890,8520,8520,8520,8520,0
20241114,163200,247973890,8520,8520,8520,8520,0
20241114,163100,247973890,8520,8520,8520,8520,0
20241114,163000,247973890,8520,8520,8520,8520,730
20241114,162900,241754290,8530,8530,8530,8530,0
20241114,162800,241754290,8530,8530,8530,8530,0
20241114,162700,241754290,8530,8530,8530,8530,0
20241114,162600,241754290,8530,8530,8530,8530,0
20241114,162500,241754290,8530,8530,8530,8530,0
20241114,162400,241754290,8530,8530,8530,8530,0
20241114,162300,241754290,8530,8530,8530,8530,0
20241114,162200,241754290,8530,8530,8530,8530,0
20241114,162100,241754290,8530,8530,8530,8530,0
20241114,162000,241754290,8530,8530,8530,8530,0
20241114,161900,241754290,8530,8520,8530,8520,6
20241114,161800,241703160,8510,8510,8510,8510,0
20241114,161700,241703160,8510,8520,8520,8510,500
20241114,161600,237445530,8520,8520,8520,8520,0
20241114,161500,237445530,8520,8520,8520,8520,0
20241114,161400,237445530,8520,8520,8520,8520,49
20241114,161300,237028050,8520,8520,8520,8520,0
20241114,161200,237028050,8520,8520,8520,8520,0
20241114,161100,237028050,8520,8520,8520,8520,1011
20241114,161000,228414330,8520,8520,8520,8520,48
20241114,160900,228005370,8520,8520,8520,8520,50
20241114,160800,227579370,8530,8530,8530,8530,0
20241114,160700,227579370,8530,8530,8530,8530,624
20241114,160600,222256650,8530,8540,8540,8530,437
20241114,160500,218524730,8540,8540,8540,8540,0
20241114,160400,218524730,8540,8550,8550,8540,121
20241114,160300,217491340,8550,8550,8550,8550,600
20241114,160200,212361340,8550,8550,8550,8550,0
20241114,160100,212361340,8550,8550,8550,8550,10
20241114,160000,212275840,8560,8560,8560,8560,0
20241114,155900,212275840,8560,8560,8560,8560,5
20241114,155800,212233040,8560,8560,8560,8560,1
20241114,155700,212224480,8550,8550,8550,8550,0
20241114,155600,212224480,8550,8550,8550,8550,0
20241114,155500,212224480,8550,8550,8550,8550,0
20241114,155400,212224480,8550,8550,8550,8550,0
20241114,155300,212224480,8550,8550,8550,8550,0
20241114,155200,212224480,8550,8550,8550,8550,500
20241114,155100,207949480,8560,8560,8560,8560,0
20241114,155000,207949480,8560,8560,8560,8560,0
20241114,154900,207949480,8560,8560,8560,8560,9
20241114,154800,207872440,8550,8550,8550,8550,10
20241114,154700,207786940,8550,8550,8550,8550,0
20241114,154600,207786940,8550,8550,8550,8550,20
20241114,154500,207615940,8550,8560,8560,8550,125
20241114,154400,206546340,8560,8560,8560,8560,30
20241114,154300,206289540,8550,8550,8550,8550,0
20241114,154200,206289540,8550,8550,8550,8550,0
20241114,154100,206289540,8550,8550,8550,8550,0
20241114,154000,206289540,8550,8560,8560,8550,200
20241114,153900,204579040,8550,8570,8570,8550,1949
20241114,153800,187895280,8590,8590,8590,8590,0
20241114,153700,187895280,8590,8590,8590,8590,1
20241114,153600,187886690,8580,8580,8580,8580,41
20241114,153500,187534910,8570,8570,8570,8570,50
20241114,153400,187106410,8570,8570,8570,8570,0
20241114,153300,187106410,8570,8570,8570,8570,0
20241114,153200,187106410,8570,8570,8570,8570,1
20241114,153100,187097840,8560,8560,8560,8560,0
20241114,153000,187097840,8560,8560,8560,8560,0
20241114,152900,187097840,8560,8560,8560,8560,0
20241114,152800,187097840,8560,8560,8560,8560,0
20241114,152700,187097840,8560,8560,8560,8560,0
20241114,152600,187097840,8560,8560,8560,8560,0
20241114,152500,187097840,8560,8560,8560,8560,50
20241114,152400,186669840,8560,8560,8560,8560,0
20241114,152300,186669840,8560,8560,8560,8560,17
20241114,152200,186524320,8560,8570,8570,8560,3920
20241114,152100,152969070,8580,8580,8580,8580,0
20241114,152000,152969070,8580,8580,8580,8580,0
20241114,151900,152969070,8580,8580,8580,8580,3
20241114,151800,152943330,8580,8580,8580,8580,0
20241114,151700,152943330,8580,8580,8580,8580,36
20241114,151600,152634450,8580,8580,8580,8580,0
20241114,151500,152634450,8580,8580,8580,8580,0
20241114,151400,152634450,8580,8580,8580,8580,0
20241114,151300,152634450,8580,8580,8580,8580,0
20241114,151200,152634450,8580,8580,8580,8580,1
20241114,151100,152625870,8580,8580,8580,8580,3
20241114,151000,152600130,8580,8580,8580,8580,7
20241114,150900,152540070,8580,8580,8580,8580,15
20241114,150800,152411370,8580,8580,8580,8580,18
20241114,150700,152256930,8580,8580,8580,8580,0
20241114,150600,152256930,8580,8580,8580,8580,0
20241114,150500,152256930,8580,8580,8580,8580,7
20241114,150400,152196870,8560,8560,8560,8560,0
20241114,150300,152196870,8560,8560,8560,8560,100
20241114,150200,151340870,8560,8560,8560,8560,100
20241114,150100,150484870,8580,8580,8580,8580,0
20241114,150000,150484870,8580,8580,8580,8580,0
20241114,145900,150484870,8580,8580,8580,8580,1
20241114,145800,150476290,8580,8580,8580,8580,3
20241114,145700,150450550,8580,8570,8580,8570,48
20241114,145600,150039130,8570,8570,8570,8570,0
20241114,145500,150039130,8570,8570,8570,8570,0
20241114,145400,150039130,8570,8570,8570,8570,0
20241114,145300,150039130,8570,8570,8570,8570,0
20241114,145200,150039130,8570,8570,8570,8570,5
20241114,145100,149996280,8560,8560,8560,8560,0
20241114,145000,149996280,8560,8560,8560,8560,16
20241114,144900,149859320,8560,8570,8570,8560,502
20241114,144800,145562190,8570,8570,8570,8570,4
20241114,144700,145527910,8570,8570,8570,8570,3
20241114,144600,145502200,8560,8560,8560,8560,0
20241114,144500,145502200,8560,8560,8560,8560,0
20241114,144400,145502200,8560,8560,8560,8560,0
20241114,144300,145502200,8560,8560,8560,8560,0
20241114,144200,145502200,8560,8560,8560,8560,465
20241114,144100,141521800,8560,8560,8560,8560,0
20241114,144000,141521800,8560,8560,8560,8560,0
20241114,143900,141521800,8560,8560,8560,8560,0
20241114,143800,141521800,8560,8560,8560,8560,0
20241114,143700,141521800,8560,8560,8560,8560,0
20241114,143600,141521800,8560,8560,8560,8560,0
20241114,143500,141521800,8560,8560,8560,8560,0
20241114,143400,141521800,8560,8560,8560,8560,0
20241114,143300,141521800,8560,8560,8560,8560,0
20241114,143200,141521800,8560,8560,8560,8560,0
20241114,143100,141521800,8560,8560,8560,8560,652
20241114,143000,135940680,8560,8570,8570,8560,2378
20241114,142900,115584850,8580,8580,8580,8580,57
20241114,142800,115095790,8580,8580,8580,8580,100
20241114,142700,114237790,8580,8580,8580,8580,100
20241114,142600,113379790,8580,8580,8580,8580,0
20241114,142500,113379790,8580,8580,8580,8580,0
20241114,142400,113379790,8580,8580,8580,8580,5
20241114,142300,113336890,8580,8580,8580,8580,0
20241114,142200,113336890,8580,8580,8580,8580,125
20241114,142100,112264390,8580,8580,8580,8580,0
20241114,142000,112264390,8580,8580,8580,8580,0
20241114,141900,112264390,8580,8580,8580,8580,0
20241114,141800,112264390,8580,8580,8580,8580,0
20241114,141700,112264390,8580,8580,8580,8580,0
20241114,141600,112264390,8580,8580,8580,8580,0
20241114,141500,112264390,8580,8580,8580,8580,0
20241114,141400,112264390,8580,8580,8580,8580,0
20241114,141300,112264390,8580,8580,8580,8580,0
20241114,141200,112264390,8580,8580,8580,8580,0
20241114,141100,112264390,8580,8580,8580,8580,0
20241114,141000,112264390,8580,8590,8590,8580,50
20241114,140900,111835100,8600,8600,8600,8600,0
20241114,140800,111835100,8600,8600,8600,8600,0
20241114,140700,111835100,8600,8600,8600,8600,0
20241114,140600,111835100,8600,8600,8600,8600,0
20241114,140500,111835100,8600,8600,8600,8600,1
20241114,140400,111826500,8590,8590,8590,8590,0
20241114,140300,111826500,8590,8590,8590,8590,0
20241114,140200,111826500,8590,8590,8590,8590,0
20241114,140100,111826500,8590,8590,8590,8590,2
20241114,140000,111809320,8590,8590,8590,8590,0
20241114,135900,111809320,8590,8590,8590,8590,0
20241114,135800,111809320,8590,8590,8590,8590,0
20241114,135700,111809320,8590,8590,8590,8590,0
20241114,135600,111809320,8590,8590,8590,8590,1
20241114,135500,111800730,8580,8580,8580,8580,0
20241114,135400,111800730,8580,8580,8580,8580,0
20241114,135300,111800730,8580,8580,8580,8580,0
20241114,135200,111800730,8580,8580,8580,8580,0
20241114,135100,111800730,8580,8580,8580,8580,0
20241114,135000,111800730,8580,8580,8580,8580,0
20241114,134900,111800730,8580,8580,8580,8580,0
20241114,134800,111800730,8580,8580,8580,8580,0
20241114,134700,111800730,8580,8580,8580,8580,111
20241114,134600,110848350,8560,8560,8560,8560,0
20241114,134500,110848350,8560,8560,8560,8560,0
20241114,134400,110848350,8560,8560,8560,8560,0
20241114,134300,110848350,8560,8560,8560,8560,3
20241114,134200,110822670,8560,8560,8560,8560,0
20241114,134100,110822670,8560,8560,8560,8560,0
20241114,134000,110822670,8560,8560,8560,8560,33
20241114,133900,110540190,8560,8560,8560,8560,0
20241114,133800,110540190,8560,8560,8560,8560,0
20241114,133700,110540190,8560,8560,8560,8560,0
20241114,133600,110540190,8560,8560,8560,8560,0
20241114,133500,110540190,8560,8560,8560,8560,0
20241114,133400,110540190,8560,8560,8560,8560,0
20241114,133300,110540190,8560,8560,8560,8560,0
20241114,133200,110540190,8560,8560,8560,8560,0
20241114,133100,110540190,8560,8560,8560,8560,0
20241114,133000,110540190,8560,8560,8560,8560,1
20241114,132900,110531630,8560,8560,8560,8560,8
20241114,132800,110463150,8560,8560,8560,8560,12
20241114,132700,110360430,8560,8560,8560,8560,11
20241114,132600,110266270,8560,8560,8560,8560,11
20241114,132500,110172110,8560,8560,8560,8560,12
20241114,132400,110069390,8560,8560,8560,8560,11
20241114,132300,109975230,8560,8560,8560,8560,11
20241114,132200,109881070,8560,8560,8580,8560,21
20241114,132100,109701100,8560,8560,8560,8560,12
20241114,132000,109598380,8560,8560,8560,8560,11
20241114,131900,109504220,8560,8560,8560,8560,11
20241114,131800,109410060,8560,8560,8560,8560,12
20241114,131700,109307340,8560,8560,8560,8560,11
20241114,131600,109213180,8560,8570,8570,8560,11
20241114,131500,109118960,8570,8570,8570,8570,12
20241114,131400,109016120,8570,8570,8570,8570,11
20241114,131300,108921850,8570,8570,8570,8570,11
20241114,131200,108827580,8570,8570,8570,8570,12
20241114,131100,108724740,8570,8570,8570,8570,11
20241114,131000,108630470,8570,8570,8570,8570,11
20241114,130900,108536200,8570,8570,8570,8570,11
20241114,130800,108441930,8570,8560,8570,8560,25
20241114,130700,108227750,8560,8560,8560,8560,11
20241114,130600,108133590,8560,8570,8580,8560,11
20241114,130500,108039380,8570,8570,8570,8570,12
20241114,130400,107936540,8570,8570,8570,8570,11
20241114,130300,107842270,8570,8590,8590,8570,11
20241114,130200,107747900,8590,8590,8590,8590,12
20241114,130100,107644820,8590,8610,8610,8590,13
20241114,130000,107533080,8610,8560,8690,8560,2037
20241114,125900,89920980,8560,8560,8560,8560,12
20241114,125800,89818260,8560,8560,8560,8560,11
20241114,125700,89724100,8560,8560,8560,8560,2091
20241114,125600,71825140,8560,8560,8560,8560,12
20241114,125500,71722420,8560,8570,8570,8560,11
20241114,125400,71628200,8570,8570,8570,8570,208
20241114,125300,69845640,8570,8570,8570,8570,11
20241114,125200,69751370,8570,8570,8570,8570,12
20241114,125100,69648530,8570,8570,8570,8570,11
20241114,125000,69554260,8570,8570,8570,8570,11
20241114,124900,69459990,8570,8570,8570,8570,12
20241114,124800,69357150,8570,8570,8570,8570,11
20241114,124700,69262880,8570,8570,8570,8570,11
20241114,124600,69168610,8570,8570,8580,8570,12
20241114,124500,69065760,8570,8560,8570,8560,10
20241114,124400,68980080,8560,8560,8560,8560,12
20241114,124300,68877360,8560,8560,8560,8560,12
20241114,124200,68774640,8560,8560,8560,8560,10
20241114,124100,68689040,8560,8560,8580,8560,15
20241114,124000,68560580,8560,8560,8580,8560,12
20241114,123900,68457840,8560,8560,8580,8560,12
20241114,123800,68355100,8560,8560,8560,8560,12
20241114,123700,68252380,8560,8560,8560,8560,11
20241114,123600,68158220,8560,8560,8560,8560,11
20241114,123500,68064060,8560,8560,8560,8560,17
20241114,123400,67918540,8560,8560,8560,8560,11
20241114,123300,67824380,8560,8560,8560,8560,11
20241114,123200,67730220,8560,8560,8560,8560,11
20241114,123100,67636060,8560,8570,8570,8560,12
20241114,123000,67533270,8570,8570,8570,8570,13
20241114,122900,67421860,8590,8590,8590,8590,0
20241114,122800,67421860,8590,8590,8590,8590,0
20241114,122700,67421860,8590,8590,8590,8590,0
20241114,122600,67421860,8590,8590,8590,8590,0
20241114,122500,67421860,8590,8590,8590,8590,0
20241114,122400,67421860,8590,8590,8590,8590,0
20241114,122300,67421860,8590,8590,8590,8590,0
20241114,122200,67421860,8590,8590,8590,8590,0
20241114,122100,67421860,8590,8590,8590,8590,0
20241114,122000,67421860,8590,8590,8590,8590,0
20241114,121900,67421860,8590,8590,8590,8590,0
20241114,121800,67421860,8590,8590,8590,8590,1
20241114,121700,67413270,8560,8560,8560,8560,0
20241114,121600,67413270,8560,8560,8560,8560,0
20241114,121500,67413270,8560,8560,8560,8560,0
20241114,121400,67413270,8560,8560,8560,8560,0
20241114,121300,67413270,8560,8560,8560,8560,0
20241114,121200,67413270,8560,8560,8560,8560,0
20241114,121100,67413270,8560,8560,8560,8560,0
20241114,121000,67413270,8560,8560,8560,8560,0
20241114,120900,67413270,8560,8560,8560,8560,0
20241114,120800,67413270,8560,8560,8560,8560,0
20241114,120700,67413270,8560,8560,8560,8560,0
20241114,120600,67413270,8560,8560,8560,8560,0
20241114,120500,67413270,8560,8560,8560,8560,0
20241114,120400,67413270,8560,8560,8560,8560,1
20241114,120300,67404710,8550,8550,8550,8550,0
20241114,120200,67404710,8550,8550,8550,8550,1022
20241114,120100,58666610,8550,8550,8550,8550,0
20241114,120000,58666610,8550,8550,8550,8550,0
20241114,115900,58666610,8550,8550,8550,8550,0
20241114,115800,58666610,8550,8550,8550,8550,0
20241114,115700,58666610,8550,8550,8550,8550,0
20241114,115600,58666610,8550,8550,8550,8550,0
20241114,115500,58666610,8550,8550,8550,8550,0
20241114,115400,58666610,8550,8550,8550,8550,0
20241114,115300,58666610,8550,8550,8550,8550,0
20241114,115200,58666610,8550,8550,8550,8550,0
20241114,115100,58666610,8550,8550,8550,8550,0
20241114,115000,58666610,8550,8550,8550,8550,0
20241114,114900,58666610,8550,8550,8550,8550,0
20241114,114800,58666610,8550,8550,8550,8550,0
20241114,114700,58666610,8550,8550,8550,8550,0
20241114,114600,58666610,8550,8550,8550,8550,0
20241114,114500,58666610,8550,8570,8570,8550,2880
20241114,114400,34018100,8570,8570,8570,8570,0
20241114,114300,34018100,8570,8580,8580,8570,852
20241114,114200,26716160,8580,8580,8580,8580,30
20241114,114100,26458760,8580,8580,8580,8580,0
20241114,114000,26458760,8580,8580,8580,8580,0
20241114,113900,26458760,8580,8580,8580,8580,0
20241114,113800,26458760,8580,8580,8580,8580,0
20241114,113700,26458760,8580,8580,8580,8580,2
20241114,113600,26441600,8580,8580,8580,8580,0
20241114,113500,26441600,8580,8580,8580,8580,0
20241114,113400,26441600,8580,8580,8580,8580,0
20241114,113300,26441600,8580,8580,8580,8580,0
20241114,113200,26441600,8580,8580,8580,8580,0
20241114,113100,26441600,8580,8580,8580,8580,300
20241114,113000,23867600,8580,8580,8580,8580,0
20241114,112900,23867600,8580,8580,8580,8580,0
20241114,112800,23867600,8580,8580,8580,8580,0
20241114,112700,23867600,8580,8580,8580,8580,0
20241114,112600,23867600,8580,8580,8580,8580,0
20241114,112500,23867600,8580,8600,8600,8580,592
20241114,112400,18787040,8600,8600,8600,8600,0
20241114,112300,18787040,8600,8600,8600,8600,0
20241114,112200,18787040,8600,8600,8600,8600,0
20241114,112100,18787040,8600,8600,8600,8600,0
20241114,112000,18787040,8600,8600,8600,8600,0
20241114,111900,18787040,8600,8600,8600,8600,0
20241114,111800,18787040,8600,8600,8600,8600,1
20241114,111700,18778440,8580,8580,8580,8580,4
20241114,111600,18744120,8590,8590,8590,8590,1
20241114,111500,18735530,8570,8570,8570,8570,0
20241114,111400,18735530,8570,8570,8570,8570,0
20241114,111300,18735530,8570,8570,8570,8570,0
20241114,111200,18735530,8570,8570,8570,8570,0
20241114,111100,18735530,8570,8570,8570,8570,0
20241114,111000,18735530,8570,8570,8570,8570,0
20241114,110900,18735530,8570,8570,8570,8570,0
20241114,110800,18735530,8570,8570,8570,8570,0
20241114,110700,18735530,8570,8570,8570,8570,0
20241114,110600,18735530,8570,8570,8570,8570,0
20241114,110500,18735530,8570,8560,8570,8560,291
20241114,110400,16244560,8560,8560,8560,8560,10
20241114,110300,16158960,8550,8550,8550,8550,0
20241114,110200,16158960,8550,8550,8570,8550,315
20241114,110100,13465690,8550,8550,8550,8550,0
20241114,110000,13465690,8550,8560,8560,8550,542
20241114,105900,8827870,8560,8560,8560,8560,21
20241114,105800,8648110,8560,8560,8560,8560,0
20241114,105700,8648110,8560,8560,8560,8560,0
20241114,105600,8648110,8560,8560,8560,8560,0
20241114,105500,8648110,8560,8560,8560,8560,0
20241114,105400,8648110,8560,8560,8560,8560,0
20241114,105300,8648110,8560,8560,8560,8560,1
20241114,105200,8639550,8560,8560,8560,8560,0
20241114,105100,8639550,8560,8560,8560,8560,0
20241114,105000,8639550,8560,8560,8560,8560,0
20241114,104900,8639550,8560,8560,8560,8560,0
20241114,104800,8639550,8560,8560,8560,8560,0
20241114,104700,8639550,8560,8560,8560,8560,0
20241114,104600,8639550,8560,8560,8560,8560,5
20241114,104500,8596750,8560,8560,8560,8560,0
20241114,104400,8596750,8560,8560,8560,8560,11
20241114,104300,8502590,8560,8560,8560,8560,2
20241114,104200,8485470,8530,8530,8530,8530,0
20241114,104100,8485470,8530,8530,8530,8530,212
20241114,104000,6677110,8550,8560,8560,8540,426
20241114,103900,3034990,8560,8560,8560,8560,0
20241114,103800,3034990,8560,8560,8560,8560,1
20241114,103700,3026430,8570,8570,8570,8570,1
20241114,103600,3017860,8570,8570,8570,8570,0
20241114,103500,3017860,8570,8570,8570,8570,2
20241114,103400,3000720,8570,8570,8570,8570,0
20241114,103300,3000720,8570,8570,8570,8570,0
20241114,103200,3000720,8570,8570,8570,8570,0
20241114,103100,3000720,8570,8570,8570,8570,0
20241114,103000,3000720,8570,8570,8570,8570,1
20241114,102900,2992150,8560,8560,8560,8560,0
20241114,102800,2992150,8560,8560,8560,8560,0
20241114,102700,2992150,8560,8560,8560,8560,0
20241114,102600,2992150,8560,8560,8560,8560,0
20241114,102500,2992150,8560,8560,8560,8560,10
20241114,102400,2906550,8600,8600,8600,8600,0
20241114,102300,2906550,8600,8600,8600,8600,0
20241114,102200,2906550,8600,8600,8600,8600,0
20241114,102100,2906550,8600,8600,8600,8600,0
20241114,102000,2906550,8600,8600,8600,8600,0
20241114,101900,2906550,8600,8600,8600,8600,0
20241114,101800,2906550,8600,8600,8600,8600,0
20241114,101700,2906550,8600,8600,8600,8600,7
20241114,101600,2846350,8600,8600,8600,8600,0
20241114,101500,2846350,8600,8600,8600,8600,37
20241114,101400,2528150,8650,8650,8650,8650,0
20241114,101300,2528150,8650,8650,8650,8650,0
20241114,101200,2528150,8650,8650,8650,8650,0
20241114,101100,2528150,8650,8650,8650,8650,0
20241114,101000,2528150,8650,8650,8650,8650,0
20241114,100900,2528150,8650,8650,8650,8650,0
20241114,100800,2528150,8650,8650,8650,8650,0
20241114,100700,2528150,8650,8650,8650,8650,1
20241114,100600,2519500,8650,8650,8650,8650,0
20241114,100500,2519500,8650,8650,8650,8650,1
20241114,100400,2510850,8690,8690,8690,8690,0
20241114,100300,2510850,8690,8690,8690,8690,0
20241114,100200,2510850,8690,8690,8690,8690,1
20241114,100100,2502160,8540,8540,8540,8540,28
20241114,100000,2263040,8540,8500,8540,8500,266