KissMeData/039340/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,192100,208552900,5690,5690,5690,5690,2926
20241111,192000,208552900,5690,5690,5690,5690,0
20241111,191900,208552900,5690,5690,5690,5690,0
20241111,191800,208552900,5690,5690,5690,5690,0
20241111,191700,208552900,5690,5690,5690,5690,0
20241111,191600,208552900,5690,5690,5690,5690,0
20241111,191500,208552900,5690,5690,5690,5690,0
20241111,191400,208552900,5690,5690,5690,5690,0
20241111,191300,208552900,5690,5690,5690,5690,0
20241111,191200,208552900,5690,5690,5690,5690,0
20241111,191100,208552900,5690,5690,5690,5690,0
20241111,191000,208552900,5690,5690,5690,5690,0
20241111,190900,208552900,5690,5690,5690,5690,0
20241111,190800,208552900,5690,5690,5690,5690,0
20241111,190700,208552900,5690,5690,5690,5690,0
20241111,190600,208552900,5690,5690,5690,5690,0
20241111,190500,208552900,5690,5690,5690,5690,0
20241111,190400,208552900,5690,5690,5690,5690,0
20241111,190300,208552900,5690,5690,5690,5690,0
20241111,190200,208552900,5690,5690,5690,5690,0
20241111,190100,208552900,5690,5690,5690,5690,0
20241111,190000,208552900,5690,5690,5690,5690,0
20241111,185900,208552900,5690,5690,5690,5690,0
20241111,185800,208552900,5690,5690,5690,5690,0
20241111,185700,208552900,5690,5690,5690,5690,0
20241111,185600,208552900,5690,5690,5690,5690,0
20241111,185500,208552900,5690,5690,5690,5690,0
20241111,185400,208552900,5690,5690,5690,5690,0
20241111,185300,208552900,5690,5690,5690,5690,0
20241111,185200,208552900,5690,5690,5690,5690,0
20241111,185100,208552900,5690,5690,5690,5690,2926
20241111,185000,208552900,5690,5690,5690,5690,0
20241111,184900,208552900,5690,5690,5690,5690,0
20241111,184800,208552900,5690,5690,5690,5690,0
20241111,184700,208552900,5690,5690,5690,5690,0
20241111,184600,208552900,5690,5690,5690,5690,0
20241111,184500,208552900,5690,5690,5690,5690,0
20241111,184400,208552900,5690,5690,5690,5690,0
20241111,184300,208552900,5690,5690,5690,5690,0
20241111,184200,208552900,5690,5690,5690,5690,0
20241111,184100,208552900,5690,5690,5690,5690,0
20241111,184000,208552900,5690,5690,5690,5690,0
20241111,183900,208552900,5690,5690,5690,5690,0
20241111,183800,208552900,5690,5690,5690,5690,0
20241111,183700,208552900,5690,5690,5690,5690,0
20241111,183600,208552900,5690,5690,5690,5690,0
20241111,183500,208552900,5690,5690,5690,5690,0
20241111,183400,208552900,5690,5690,5690,5690,0
20241111,183300,208552900,5690,5690,5690,5690,0
20241111,183200,208552900,5690,5690,5690,5690,0
20241111,183100,208552900,5690,5690,5690,5690,0
20241111,183000,208552900,5690,5690,5690,5690,0
20241111,182900,208552900,5690,5690,5690,5690,0
20241111,182800,208552900,5690,5690,5690,5690,0
20241111,182700,208552900,5690,5690,5690,5690,0
20241111,182600,208552900,5690,5690,5690,5690,0
20241111,182500,208552900,5690,5690,5690,5690,0
20241111,182400,208552900,5690,5690,5690,5690,0
20241111,182300,208552900,5690,5690,5690,5690,0
20241111,182200,208552900,5690,5690,5690,5690,0
20241111,182100,208552900,5690,5690,5690,5690,2926
20241111,182000,208552900,5690,5690,5690,5690,0
20241111,181900,208552900,5690,5690,5690,5690,0
20241111,181800,208552900,5690,5690,5690,5690,0
20241111,181700,208552900,5690,5690,5690,5690,0
20241111,181600,208552900,5690,5690,5690,5690,0
20241111,181500,208552900,5690,5690,5690,5690,0
20241111,181400,208552900,5690,5690,5690,5690,0
20241111,181300,208552900,5690,5690,5690,5690,0
20241111,181200,208552900,5690,5690,5690,5690,0
20241111,181100,208552900,5690,5690,5690,5690,0
20241111,181000,208552900,5690,5690,5690,5690,0
20241111,180900,208552900,5690,5690,5690,5690,0
20241111,180800,208552900,5690,5690,5690,5690,0
20241111,180700,208552900,5690,5690,5690,5690,0
20241111,180600,208552900,5690,5690,5690,5690,0
20241111,180500,208552900,5690,5690,5690,5690,0
20241111,180400,208552900,5690,5690,5690,5690,0
20241111,180300,208552900,5690,5690,5690,5690,0
20241111,180200,208552900,5690,5690,5690,5690,0
20241111,180100,208552900,5690,5690,5690,5690,0
20241111,180000,208552900,5690,5690,5690,5690,0
20241111,175900,208552900,5690,5690,5690,5690,0
20241111,175800,208552900,5690,5690,5690,5690,0
20241111,175700,208552900,5690,5690,5690,5690,0
20241111,175600,208552900,5690,5690,5690,5690,0
20241111,175500,208552900,5690,5690,5690,5690,0
20241111,175400,208552900,5690,5690,5690,5690,0
20241111,175300,208552900,5690,5690,5690,5690,0
20241111,175200,208552900,5690,5690,5690,5690,0
20241111,175100,208552900,5690,5690,5690,5690,2926
20241111,175000,208552900,5690,5690,5690,5690,0
20241111,174900,208552900,5690,5690,5690,5690,0
20241111,174800,208552900,5690,5690,5690,5690,0
20241111,174700,208552900,5690,5690,5690,5690,0
20241111,174600,208552900,5690,5690,5690,5690,0
20241111,174500,208552900,5690,5690,5690,5690,0
20241111,174400,208552900,5690,5690,5690,5690,0
20241111,174300,208552900,5690,5690,5690,5690,0
20241111,174200,208552900,5690,5690,5690,5690,0
20241111,174100,208552900,5690,5690,5690,5690,0
20241111,174000,208552900,5690,5690,5690,5690,0
20241111,173900,208552900,5690,5690,5690,5690,0
20241111,173800,208552900,5690,5690,5690,5690,0
20241111,173700,208552900,5690,5690,5690,5690,0
20241111,173600,208552900,5690,5690,5690,5690,0
20241111,173500,208552900,5690,5690,5690,5690,0
20241111,173400,208552900,5690,5690,5690,5690,0
20241111,173300,208552900,5690,5690,5690,5690,0
20241111,173200,208552900,5690,5690,5690,5690,0
20241111,173100,208552900,5690,5690,5690,5690,0
20241111,173000,208552900,5690,5690,5690,5690,0
20241111,172900,208552900,5690,5690,5690,5690,0
20241111,172800,208552900,5690,5690,5690,5690,0
20241111,172700,208552900,5690,5690,5690,5690,0
20241111,172600,208552900,5690,5690,5690,5690,0
20241111,172500,208552900,5690,5690,5690,5690,0
20241111,172400,208552900,5690,5690,5690,5690,0
20241111,172300,208552900,5690,5690,5690,5690,0
20241111,172200,208552900,5690,5690,5690,5690,0
20241111,172100,208552900,5690,5690,5690,5690,2926
20241111,172000,208552900,5690,5690,5690,5690,0
20241111,171900,208552900,5690,5690,5690,5690,0
20241111,171800,208552900,5690,5690,5690,5690,0
20241111,171700,208552900,5690,5690,5690,5690,0
20241111,171600,208552900,5690,5690,5690,5690,0
20241111,171500,208552900,5690,5690,5690,5690,0
20241111,171400,208552900,5690,5690,5690,5690,0
20241111,171300,208552900,5690,5690,5690,5690,0
20241111,171200,208552900,5690,5690,5690,5690,0
20241111,171100,208552900,5690,5690,5690,5690,0
20241111,171000,208552900,5690,5690,5690,5690,0
20241111,170900,208552900,5690,5690,5690,5690,0
20241111,170800,208552900,5690,5690,5690,5690,0
20241111,170700,208552900,5690,5690,5690,5690,0
20241111,170600,208552900,5690,5690,5690,5690,0
20241111,170500,208552900,5690,5690,5690,5690,0
20241111,170400,208552900,5690,5690,5690,5690,0
20241111,170300,208552900,5690,5690,5690,5690,0
20241111,170200,208552900,5690,5690,5690,5690,0
20241111,170100,208552900,5690,5690,5690,5690,0
20241111,170000,208552900,5690,5690,5690,5690,0
20241111,165900,208552900,5690,5690,5690,5690,0
20241111,165800,208552900,5690,5690,5690,5690,0
20241111,165700,208552900,5690,5690,5690,5690,0
20241111,165600,208552900,5690,5690,5690,5690,0
20241111,165500,208552900,5690,5690,5690,5690,0
20241111,165400,208552900,5690,5690,5690,5690,0
20241111,165300,208552900,5690,5690,5690,5690,0
20241111,165200,208552900,5690,5690,5690,5690,0
20241111,165100,208552900,5690,5690,5690,5690,2926
20241111,165000,208552900,5690,5690,5690,5690,0
20241111,164900,208552900,5690,5690,5690,5690,0
20241111,164800,208552900,5690,5690,5690,5690,0
20241111,164700,208552900,5690,5690,5690,5690,0
20241111,164600,208552900,5690,5690,5690,5690,0
20241111,164500,208552900,5690,5690,5690,5690,0
20241111,164400,208552900,5690,5690,5690,5690,0
20241111,164300,208552900,5690,5690,5690,5690,0
20241111,164200,208552900,5690,5690,5690,5690,0
20241111,164100,208552900,5690,5690,5690,5690,0
20241111,164000,208552900,5690,5690,5690,5690,0
20241111,163900,208552900,5690,5690,5690,5690,0
20241111,163800,208552900,5690,5690,5690,5690,0
20241111,163700,208552900,5690,5690,5690,5690,0
20241111,163600,208552900,5690,5690,5690,5690,0
20241111,163500,208552900,5690,5690,5690,5690,0
20241111,163400,208552900,5690,5690,5690,5690,0
20241111,163300,208552900,5690,5690,5690,5690,0
20241111,163200,208552900,5690,5690,5690,5690,0
20241111,163100,208552900,5690,5690,5690,5690,0
20241111,163000,208552900,5690,5690,5690,5690,0
20241111,162900,208552900,5690,5690,5690,5690,0
20241111,162800,208552900,5690,5690,5690,5690,0
20241111,162700,208552900,5690,5690,5690,5690,0
20241111,162600,208552900,5690,5690,5690,5690,0
20241111,162500,208552900,5690,5690,5690,5690,0
20241111,162400,208552900,5690,5690,5690,5690,0
20241111,162300,208552900,5690,5690,5690,5690,0
20241111,162200,208552900,5690,5690,5690,5690,0
20241111,162100,208552900,5690,5690,5690,5690,2926
20241111,162000,208552900,5690,5690,5690,5690,0
20241111,161900,208552900,5690,5690,5690,5690,0
20241111,161800,208552900,5690,5690,5690,5690,0
20241111,161700,208552900,5690,5690,5690,5690,0
20241111,161600,208552900,5690,5690,5690,5690,0
20241111,161500,208552900,5690,5690,5690,5690,0
20241111,161400,208552900,5690,5690,5690,5690,0
20241111,161300,208552900,5690,5690,5690,5690,0
20241111,161200,208552900,5690,5690,5690,5690,0
20241111,161100,208552900,5690,5690,5690,5690,0
20241111,161000,208552900,5690,5690,5690,5690,0
20241111,160900,208552900,5690,5690,5690,5690,0
20241111,160800,208552900,5690,5690,5690,5690,0
20241111,160700,208552900,5690,5690,5690,5690,0
20241111,160600,208552900,5690,5690,5690,5690,0
20241111,160500,208552900,5690,5690,5690,5690,0
20241111,160400,208552900,5690,5690,5690,5690,0
20241111,160300,208552900,5690,5690,5690,5690,0
20241111,160200,208552900,5690,5690,5690,5690,0
20241111,160100,208552900,5690,5690,5690,5690,0
20241111,160000,208552900,5690,5690,5690,5690,0
20241111,155900,208552900,5690,5690,5690,5690,0
20241111,155800,208552900,5690,5690,5690,5690,0
20241111,155700,208552900,5690,5690,5690,5690,0
20241111,155600,208552900,5690,5690,5690,5690,0
20241111,155500,208552900,5690,5690,5690,5690,0
20241111,155400,208552900,5690,5690,5690,5690,0
20241111,155300,208552900,5690,5690,5690,5690,0
20241111,155200,208552900,5690,5690,5690,5690,0
20241111,155100,208552900,5690,5690,5690,5690,2926
20241111,155000,208552900,5690,5690,5690,5690,0
20241111,154900,208552900,5690,5690,5690,5690,0
20241111,154800,208552900,5690,5690,5690,5690,0
20241111,154700,208552900,5690,5690,5690,5690,0
20241111,154600,208552900,5690,5690,5690,5690,0
20241111,154500,208552900,5690,5690,5690,5690,0
20241111,154400,208552900,5690,5690,5690,5690,0
20241111,154300,208552900,5690,5690,5690,5690,0
20241111,154200,208552900,5690,5690,5690,5690,0
20241111,154100,208552900,5690,5690,5690,5690,0
20241111,154000,208552900,5690,5690,5690,5690,0
20241111,153900,208552900,5690,5690,5690,5690,0
20241111,153800,208552900,5690,5690,5690,5690,0
20241111,153700,208552900,5690,5690,5690,5690,0
20241111,153600,208552900,5690,5690,5690,5690,0
20241111,153500,208552900,5690,5690,5690,5690,0
20241111,153400,208552900,5690,5690,5690,5690,0
20241111,153300,208552900,5690,5690,5690,5690,0
20241111,153200,208552900,5690,5690,5690,5690,0
20241111,153100,208552900,5690,5690,5690,5690,0
20241111,153000,208552900,5690,5690,5690,5690,2926
20241111,152900,191903960,5690,5690,5690,5690,0
20241111,152800,191903960,5690,5690,5690,5690,0
20241111,152700,191903960,5690,5690,5690,5690,0
20241111,152600,191903960,5690,5690,5690,5690,0
20241111,152500,191903960,5690,5690,5690,5690,0
20241111,152400,191903960,5690,5690,5690,5690,0
20241111,152300,191903960,5690,5690,5690,5690,0
20241111,152200,191903960,5690,5690,5690,5690,0
20241111,152100,191903960,5690,5690,5690,5690,0
20241111,152000,191903960,5690,5690,5690,5690,0
20241111,151900,191903960,5690,5690,5690,5690,16
20241111,151800,191812920,5700,5700,5700,5700,0
20241111,151700,191812920,5700,5700,5700,5700,0
20241111,151600,191812920,5700,5700,5700,5700,1
20241111,151500,191807220,5690,5690,5690,5690,0
20241111,151400,191807220,5690,5690,5690,5690,20
20241111,151300,191693420,5700,5700,5700,5700,0
20241111,151200,191693420,5700,5700,5700,5700,0
20241111,151100,191693420,5700,5700,5700,5700,0
20241111,151000,191693420,5700,5700,5700,5700,0
20241111,150900,191693420,5700,5700,5700,5700,0
20241111,150800,191693420,5700,5700,5700,5700,0
20241111,150700,191693420,5700,5700,5700,5700,0
20241111,150600,191693420,5700,5700,5700,5700,1
20241111,150500,191687720,5700,5700,5700,5700,0
20241111,150400,191687720,5700,5700,5700,5700,357
20241111,150300,189652820,5700,5710,5710,5700,12
20241111,150200,189584410,5710,5710,5710,5710,0
20241111,150100,189584410,5710,5710,5710,5710,1
20241111,150000,189578700,5710,5710,5710,5710,0
20241111,145900,189578700,5710,5710,5710,5710,0
20241111,145800,189578700,5710,5710,5710,5710,0
20241111,145700,189578700,5710,5710,5710,5710,0
20241111,145600,189578700,5710,5710,5710,5710,0
20241111,145500,189578700,5710,5710,5710,5710,0
20241111,145400,189578700,5710,5710,5710,5710,2
20241111,145300,189567280,5710,5710,5710,5710,0
20241111,145200,189567280,5710,5690,5710,5690,26
20241111,145100,189419300,5720,5720,5720,5720,1
20241111,145000,189413580,5720,5720,5720,5720,0
20241111,144900,189413580,5720,5720,5720,5720,0
20241111,144800,189413580,5720,5700,5720,5700,601
20241111,144700,185987860,5740,5740,5740,5740,0
20241111,144600,185987860,5740,5740,5740,5740,2
20241111,144500,185976380,5740,5740,5740,5740,0
20241111,144400,185976380,5740,5740,5740,5740,2
20241111,144300,185964900,5740,5740,5740,5740,1
20241111,144200,185959160,5740,5740,5740,5740,2
20241111,144100,185947680,5740,5740,5740,5740,0
20241111,144000,185947680,5740,5740,5740,5740,0
20241111,143900,185947680,5740,5740,5740,5740,0
20241111,143800,185947680,5740,5740,5740,5740,0
20241111,143700,185947680,5740,5740,5740,5740,0
20241111,143600,185947680,5740,5740,5740,5740,1
20241111,143500,185941940,5700,5700,5700,5700,135
20241111,143400,185172440,5740,5740,5740,5740,1
20241111,143300,185166700,5700,5730,5730,5700,18000
20241111,143200,82346700,5740,5740,5740,5740,0
20241111,143100,82346700,5740,5740,5740,5740,2
20241111,143000,82335220,5740,5740,5740,5740,0
20241111,142900,82335220,5740,5740,5740,5740,0
20241111,142800,82335220,5740,5740,5740,5740,1
20241111,142700,82329480,5740,5740,5740,5740,0
20241111,142600,82329480,5740,5740,5740,5740,0
20241111,142500,82329480,5740,5740,5740,5740,0
20241111,142400,82329480,5740,5730,5740,5730,5
20241111,142300,82300810,5730,5730,5730,5730,3
20241111,142200,82283620,5730,5730,5730,5730,1
20241111,142100,82277890,5730,5730,5730,5730,0
20241111,142000,82277890,5730,5700,5730,5700,21
20241111,141900,82158160,5740,5740,5740,5740,0
20241111,141800,82158160,5740,5740,5740,5740,0
20241111,141700,82158160,5740,5740,5740,5740,0
20241111,141600,82158160,5740,5740,5740,5740,2
20241111,141500,82146680,5740,5740,5740,5740,0
20241111,141400,82146680,5740,5740,5740,5740,1
20241111,141300,82140940,5740,5740,5740,5740,1
20241111,141200,82135200,5740,5740,5740,5740,1
20241111,141100,82129460,5740,5740,5740,5740,1
20241111,141000,82123720,5740,5740,5740,5740,0
20241111,140900,82123720,5740,5740,5740,5740,0
20241111,140800,82123720,5740,5740,5740,5740,1
20241111,140700,82117980,5740,5740,5740,5740,0
20241111,140600,82117980,5740,5740,5740,5740,2
20241111,140500,82106500,5740,5740,5740,5740,0
20241111,140400,82106500,5740,5710,5740,5700,2031
20241111,140300,70527700,5740,5740,5740,5740,0
20241111,140200,70527700,5740,5740,5740,5740,1
20241111,140100,70521960,5740,5740,5740,5740,1
20241111,140000,70516220,5740,5740,5740,5740,0
20241111,135900,70516220,5740,5740,5740,5740,0
20241111,135800,70516220,5740,5740,5740,5740,0
20241111,135700,70516220,5740,5740,5740,5740,0
20241111,135600,70516220,5740,5740,5740,5740,0
20241111,135500,70516220,5740,5740,5740,5740,0
20241111,135400,70516220,5740,5740,5740,5740,1
20241111,135300,70510480,5740,5740,5740,5740,2
20241111,135200,70499000,5730,5740,5740,5730,46
20241111,135100,70235410,5740,5740,5740,5740,1
20241111,135000,70229670,5740,5740,5740,5740,0
20241111,134900,70229670,5740,5740,5740,5740,0
20241111,134800,70229670,5740,5740,5740,5740,1
20241111,134700,70223930,5740,5740,5740,5740,0
20241111,134600,70223930,5740,5740,5740,5740,1
20241111,134500,70218190,5730,5730,5730,5730,2
20241111,134400,70206730,5730,5740,5740,5730,3
20241111,134300,70189520,5740,5740,5740,5740,1
20241111,134200,70183780,5740,5730,5740,5730,108
20241111,134100,69564930,5740,5740,5740,5740,1
20241111,134000,69559190,5740,5740,5740,5740,0
20241111,133900,69559190,5740,5740,5740,5740,0
20241111,133800,69559190,5740,5740,5740,5740,0
20241111,133700,69559190,5740,5740,5740,5740,0
20241111,133600,69559190,5740,5740,5740,5740,2
20241111,133500,69547710,5740,5740,5740,5740,0
20241111,133400,69547710,5740,5740,5740,5740,2
20241111,133300,69536230,5730,5730,5730,5730,66
20241111,133200,69158050,5740,5740,5740,5740,1
20241111,133100,69152310,5740,5740,5740,5740,0
20241111,133000,69152310,5740,5740,5740,5740,0
20241111,132900,69152310,5740,5740,5740,5740,0
20241111,132800,69152310,5740,5740,5740,5740,0
20241111,132700,69152310,5740,5740,5740,5740,0
20241111,132600,69152310,5740,5740,5740,5740,1
20241111,132500,69146570,5740,5740,5740,5740,0
20241111,132400,69146570,5740,5740,5740,5740,1
20241111,132300,69140830,5740,5740,5740,5740,2
20241111,132200,69129350,5730,5730,5740,5730,61
20241111,132100,68779810,5740,5740,5740,5740,1
20241111,132000,68774070,5740,5740,5740,5740,0
20241111,131900,68774070,5740,5740,5740,5740,0
20241111,131800,68774070,5740,5740,5740,5740,1
20241111,131700,68768330,5740,5720,5740,5720,7
20241111,131600,68728240,5740,5740,5740,5740,1
20241111,131500,68722500,5740,5740,5740,5740,0
20241111,131400,68722500,5740,5740,5740,5740,2
20241111,131300,68711020,5740,5740,5740,5740,2
20241111,131200,68699540,5730,5730,5740,5730,55
20241111,131100,68384380,5730,5730,5730,5730,3
20241111,131000,68367190,5720,5720,5720,5720,0
20241111,130900,68367190,5720,5730,5730,5720,16
20241111,130800,68275660,5740,5720,5740,5720,10
20241111,130700,68218440,5740,5740,5740,5740,0
20241111,130600,68218440,5740,5740,5740,5740,1
20241111,130500,68212700,5740,5740,5740,5740,0
20241111,130400,68212700,5740,5740,5740,5740,2
20241111,130300,68201220,5740,5740,5740,5740,0
20241111,130200,68201220,5740,5730,5740,5730,68
20241111,130100,67811560,5730,5730,5730,5730,0
20241111,130000,67811560,5730,5730,5730,5730,50
20241111,125900,67525060,5720,5720,5720,5720,0
20241111,125800,67525060,5720,5720,5720,5720,1
20241111,125700,67519340,5730,5730,5730,5730,0
20241111,125600,67519340,5730,5730,5730,5730,1
20241111,125500,67513610,5720,5720,5720,5720,3
20241111,125400,67496450,5730,5730,5730,5730,1
20241111,125300,67490720,5730,5730,5730,5730,2
20241111,125200,67479260,5740,5740,5740,5740,0
20241111,125100,67479260,5740,5740,5740,5740,1
20241111,125000,67473520,5740,5740,5740,5740,0
20241111,124900,67473520,5740,5740,5740,5740,0
20241111,124800,67473520,5740,5710,5740,5710,3
20241111,124700,67456360,5740,5740,5740,5740,0
20241111,124600,67456360,5740,5740,5740,5740,2
20241111,124500,67444880,5710,5720,5720,5710,2003
20241111,124400,56007730,5740,5740,5740,5740,1
20241111,124300,56001990,5740,5740,5740,5740,0
20241111,124200,56001990,5740,5730,5740,5730,55
20241111,124100,55686830,5740,5740,5740,5740,1
20241111,124000,55681090,5740,5740,5740,5740,0
20241111,123900,55681090,5740,5740,5740,5740,0
20241111,123800,55681090,5740,5720,5740,5720,2
20241111,123700,55669630,5740,5740,5740,5740,0
20241111,123600,55669630,5740,5740,5740,5740,1
20241111,123500,55663890,5740,5740,5740,5720,6
20241111,123400,55629500,5730,5730,5730,5730,0
20241111,123300,55629500,5730,5740,5740,5730,59
20241111,123200,55291420,5740,5730,5740,5730,9
20241111,123100,55239840,5740,5740,5740,5740,1
20241111,123000,55234100,5740,5740,5740,5740,0
20241111,122900,55234100,5740,5740,5740,5740,1
20241111,122800,55228360,5730,5730,5730,5730,117
20241111,122700,54557950,5740,5740,5740,5740,1
20241111,122600,54552210,5740,5740,5740,5740,1
20241111,122500,54546470,5730,5730,5740,5730,4
20241111,122400,54523540,5730,5740,5740,5730,22
20241111,122300,54397460,5740,5730,5740,5730,48
20241111,122200,54122410,5740,5740,5740,5740,1
20241111,122100,54116670,5730,5730,5730,5730,10
20241111,122000,54059370,5720,5720,5720,5720,0
20241111,121900,54059370,5720,5720,5720,5720,0
20241111,121800,54059370,5720,5720,5720,5720,1
20241111,121700,54053650,5740,5740,5740,5740,0
20241111,121600,54053650,5740,5740,5740,5740,2
20241111,121500,54042170,5720,5720,5720,5720,3
20241111,121400,54025010,5740,5740,5740,5740,2
20241111,121300,54013530,5740,5740,5740,5740,1
20241111,121200,54007790,5740,5730,5740,5730,61
20241111,121100,53658250,5740,5740,5740,5740,2
20241111,121000,53646770,5740,5740,5740,5740,0
20241111,120900,53646770,5740,5740,5740,5740,0
20241111,120800,53646770,5740,5720,5740,5720,3
20241111,120700,53629590,5720,5720,5720,5720,0
20241111,120600,53629590,5720,5720,5720,5720,0
20241111,120500,53629590,5720,5720,5720,5720,3
20241111,120400,53612430,5740,5740,5740,5740,2
20241111,120300,53600950,5740,5740,5740,5740,2
20241111,120200,53589470,5740,5730,5740,5730,121
20241111,120100,52896130,5730,5730,5730,5730,1
20241111,120000,52890400,5720,5720,5720,5720,0
20241111,115900,52890400,5720,5720,5720,5720,0
20241111,115800,52890400,5720,5720,5720,5720,1
20241111,115700,52884680,5730,5730,5730,5730,0
20241111,115600,52884680,5730,5730,5730,5730,1
20241111,115500,52878950,5720,5720,5720,5720,3
20241111,115400,52861790,5730,5730,5730,5730,1
20241111,115300,52856060,5730,5730,5730,5730,1
20241111,115200,52850330,5720,5720,5720,5720,3
20241111,115100,52833170,5720,5720,5720,5720,5
20241111,115000,52804570,5720,5720,5720,5720,10
20241111,114900,52747370,5720,5720,5720,5720,0
20241111,114800,52747370,5720,5710,5720,5710,2
20241111,114700,52735940,5720,5720,5720,5720,0
20241111,114600,52735940,5720,5720,5720,5720,3
20241111,114500,52718780,5710,5710,5710,5710,4
20241111,114400,52695940,5720,5720,5720,5720,2
20241111,114300,52684500,5720,5720,5720,5720,1
20241111,114200,52678780,5720,5710,5720,5710,9
20241111,114100,52627380,5730,5730,5730,5730,44
20241111,114000,52375260,5730,5730,5730,5730,0
20241111,113900,52375260,5730,5730,5730,5730,0
20241111,113800,52375260,5730,5730,5730,5730,2
20241111,113700,52363800,5730,5730,5730,5730,0
20241111,113600,52363800,5730,5730,5730,5730,0
20241111,113500,52363800,5730,5730,5730,5730,3
20241111,113400,52346610,5740,5740,5740,5740,2
20241111,113300,52335130,5740,5740,5740,5740,11
20241111,113200,52271990,5740,5740,5740,5740,87
20241111,113100,51772610,5740,5740,5740,5740,1
20241111,113000,51766870,5740,5740,5740,5740,30
20241111,112900,51594670,5740,5740,5740,5740,0
20241111,112800,51594670,5740,5730,5740,5730,3
20241111,112700,51577470,5730,5730,5730,5730,0
20241111,112600,51577470,5730,5730,5730,5730,0
20241111,112500,51577470,5730,5730,5730,5730,2
20241111,112400,51566010,5740,5740,5740,5740,0
20241111,112300,51566010,5740,5740,5740,5740,2
20241111,112200,51554530,5740,5730,5740,5730,9
20241111,112100,51502950,5730,5730,5730,5730,1
20241111,112000,51497220,5730,5730,5730,5730,0
20241111,111900,51497220,5730,5730,5730,5730,0
20241111,111800,51497220,5730,5730,5730,5730,1
20241111,111700,51491490,5730,5730,5730,5730,0
20241111,111600,51491490,5730,5730,5730,5730,1
20241111,111500,51485760,5720,5730,5730,5720,2
20241111,111400,51474310,5740,5740,5740,5740,2
20241111,111300,51462830,5740,5740,5740,5740,1
20241111,111200,51457090,5730,5720,5730,5720,34
20241111,111100,51262600,5740,5740,5740,5740,0
20241111,111000,51262600,5740,5740,5740,5740,0
20241111,110900,51262600,5740,5740,5740,5740,0
20241111,110800,51262600,5740,5710,5740,5710,2
20241111,110700,51251150,5710,5730,5730,5710,2535
20241111,110600,36769960,5740,5730,5740,5730,25
20241111,110500,36626700,5730,5730,5730,5730,10
20241111,110400,36569400,5740,5740,5740,5740,2
20241111,110300,36557920,5740,5740,5740,5740,1
20241111,110200,36552180,5730,5730,5730,5730,9
20241111,110100,36500610,5740,5740,5740,5740,2
20241111,110000,36489130,5710,5710,5710,5710,0
20241111,105900,36489130,5710,5710,5710,5710,0
20241111,105800,36489130,5710,5720,5720,5710,612
20241111,105700,32988500,5740,5740,5740,5740,512
20241111,105600,30049620,5750,5750,5750,5750,2
20241111,105500,30038120,5740,5740,5740,5740,3
20241111,105400,30020900,5750,5750,5750,5750,1
20241111,105300,30015150,5740,5740,5740,5740,0
20241111,105200,30015150,5740,5750,5770,5740,80
20241111,105100,29555260,5750,5750,5750,5750,0
20241111,105000,29555260,5750,5750,5750,5750,0
20241111,104900,29555260,5750,5750,5750,5750,0
20241111,104800,29555260,5750,5740,5750,5740,3
20241111,104700,29538030,5750,5750,5750,5750,0
20241111,104600,29538030,5750,5750,5750,5750,1
20241111,104500,29532280,5740,5740,5740,5740,3
20241111,104400,29515060,5740,5750,5750,5740,5
20241111,104300,29486350,5750,5750,5750,5740,4
20241111,104200,29463370,5750,5740,5750,5740,22
20241111,104100,29337080,5740,5740,5740,5740,1
20241111,104000,29331340,5730,5730,5730,5730,0
20241111,103900,29331340,5730,5730,5730,5730,17
20241111,103800,29233930,5730,5730,5730,5730,2
20241111,103700,29222470,5740,5740,5740,5740,0
20241111,103600,29222470,5740,5740,5740,5740,1
20241111,103500,29216730,5730,5730,5730,5730,3
20241111,103400,29199540,5740,5740,5740,5740,1
20241111,103300,29193800,5740,5740,5740,5740,1
20241111,103200,29188060,5740,5740,5740,5740,61
20241111,103100,28837920,5740,5740,5740,5740,1
20241111,103000,28832180,5730,5730,5730,5730,0
20241111,102900,28832180,5730,5730,5730,5730,0
20241111,102800,28832180,5730,5730,5730,5730,1
20241111,102700,28826450,5740,5740,5740,5740,0
20241111,102600,28826450,5740,5740,5740,5740,81
20241111,102500,28361510,5740,5740,5740,5740,4
20241111,102400,28338550,5750,5750,5750,5750,2
20241111,102300,28327050,5750,5750,5750,5750,1
20241111,102200,28321300,5750,5740,5750,5740,41
20241111,102100,28085750,5740,5740,5740,5740,11
20241111,102000,28022610,5740,5740,5740,5740,0
20241111,101900,28022610,5740,5740,5740,5740,0
20241111,101800,28022610,5740,5730,5740,5730,7
20241111,101700,27982490,5740,5740,5740,5740,0
20241111,101600,27982490,5740,5740,5740,5740,1
20241111,101500,27976750,5730,5730,5730,5730,3
20241111,101400,27959560,5740,5740,5740,5740,2
20241111,101300,27948080,5740,5740,5740,5740,1
20241111,101200,27942340,5740,5730,5740,5730,28
20241111,101100,27781840,5730,5730,5730,5730,0
20241111,101000,27781840,5730,5730,5730,5730,0
20241111,100900,27781840,5730,5730,5730,5730,0
20241111,100800,27781840,5730,5720,5730,5720,3
20241111,100700,27764670,5730,5730,5730,5730,0
20241111,100600,27764670,5730,5720,5730,5720,8
20241111,100500,27718900,5720,5720,5720,5720,4
20241111,100400,27696020,5730,5730,5730,5730,2
20241111,100300,27684560,5730,5730,5730,5730,2
20241111,100200,27673100,5730,5730,5730,5730,62
20241111,100100,27317840,5730,5730,5730,5730,2
20241111,100000,27306380,5720,5720,5720,5720,0
20241111,095900,27306380,5720,5720,5720,5720,0
20241111,095800,27306380,5720,5720,5720,5720,1
20241111,095700,27300660,5730,5730,5730,5730,0
20241111,095600,27300660,5730,5730,5730,5730,1
20241111,095500,27294930,5720,5720,5720,5720,2
20241111,095400,27283490,5720,5720,5720,5720,0
20241111,095300,27283490,5720,5720,5720,5720,0
20241111,095200,27283490,5720,5720,5720,5720,0
20241111,095100,27283490,5720,5730,5730,5720,14
20241111,095000,27203400,5760,5760,5760,5760,0
20241111,094900,27203400,5760,5760,5760,5760,0
20241111,094800,27203400,5760,5720,5760,5720,3
20241111,094700,27186200,5750,5750,5750,5750,0
20241111,094600,27186200,5750,5760,5760,5720,79
20241111,094500,26734250,5720,5750,5750,5720,3
20241111,094400,26717030,5770,5770,5770,5760,119
20241111,094300,26031560,5770,5770,5770,5770,1
20241111,094200,26025790,5770,5770,5770,5770,1
20241111,094100,26020020,5770,5770,5770,5770,0
20241111,094000,26020020,5770,5770,5770,5770,0
20241111,093900,26020020,5770,5770,5770,5770,0
20241111,093800,26020020,5770,5720,5770,5720,2184
20241111,093700,13458240,5740,5740,5740,5740,0
20241111,093600,13458240,5740,5730,5740,5730,2
20241111,093500,13446770,5720,5730,5730,5720,14
20241111,093400,13366560,5730,5720,5730,5720,9
20241111,093300,13315000,5740,5740,5740,5740,0
20241111,093200,13315000,5740,5740,5740,5740,0
20241111,093100,13315000,5740,5740,5740,5740,1
20241111,093000,13309260,5740,5740,5740,5740,1
20241111,092900,13303520,5690,5690,5690,5690,0
20241111,092800,13303520,5690,5690,5690,5690,1
20241111,092700,13297830,5690,5690,5690,5690,0
20241111,092600,13297830,5690,5690,5690,5690,0
20241111,092500,13297830,5690,5690,5690,5690,5
20241111,092400,13269380,5690,5730,5730,5690,4
20241111,092300,13246500,5730,5730,5730,5730,3
20241111,092200,13229310,5730,5720,5730,5720,152
20241111,092100,12359850,5720,5690,5720,5680,1521
20241111,092000,3694880,5700,5700,5700,5700,500
20241111,091900,844880,5720,5720,5720,5720,0
20241111,091800,844880,5720,5690,5720,5690,2
20241111,091700,833470,5690,5690,5690,5690,45
20241111,091600,577420,5710,5690,5710,5690,2
20241111,091500,566020,5700,5710,5710,5700,4
20241111,091400,543190,5720,5720,5720,5720,54
20241111,091300,234310,5730,5730,5730,5730,1
20241111,091200,228580,5730,5730,5730,5730,1
20241111,091100,222850,5740,5740,5740,5740,1
20241111,091000,217110,5750,5750,5750,5750,0
20241111,090900,217110,5750,5750,5750,5750,0
20241111,090800,217110,5750,5710,5750,5710,4
20241111,090700,194190,5710,5710,5710,5710,1
20241111,090600,188480,5710,5750,5750,5710,12
20241111,090500,119920,5710,5710,5710,5710,1
20241111,090400,114210,5720,5710,5720,5710,2
20241111,090300,102780,5710,5710,5710,5710,0
20241111,090200,102780,5710,5710,5710,5710,0
20241111,090100,102780,5710,5710,5710,5710,0
20241111,090000,102780,5710,5710,5710,5710,18