KissMeData/084670/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194600,11482190,8150,8150,8150,8150,38
20241114,194500,11482190,8150,8150,8150,8150,0
20241114,194400,11482190,8150,8150,8150,8150,0
20241114,194300,11482190,8150,8150,8150,8150,0
20241114,194200,11482190,8150,8150,8150,8150,0
20241114,194100,11482190,8150,8150,8150,8150,0
20241114,194000,11482190,8150,8150,8150,8150,0
20241114,193900,11482190,8150,8150,8150,8150,0
20241114,193800,11482190,8150,8150,8150,8150,0
20241114,193700,11482190,8150,8150,8150,8150,0
20241114,193600,11482190,8150,8150,8150,8150,0
20241114,193500,11482190,8150,8150,8150,8150,0
20241114,193400,11482190,8150,8150,8150,8150,0
20241114,193300,11482190,8150,8150,8150,8150,0
20241114,193200,11482190,8150,8150,8150,8150,0
20241114,193100,11482190,8150,8150,8150,8150,0
20241114,193000,11482190,8150,8150,8150,8150,0
20241114,192900,11482190,8150,8150,8150,8150,0
20241114,192800,11482190,8150,8150,8150,8150,0
20241114,192700,11482190,8150,8150,8150,8150,0
20241114,192600,11482190,8150,8150,8150,8150,0
20241114,192500,11482190,8150,8150,8150,8150,0
20241114,192400,11482190,8150,8150,8150,8150,0
20241114,192300,11482190,8150,8150,8150,8150,0
20241114,192200,11482190,8150,8150,8150,8150,0
20241114,192100,11482190,8150,8150,8150,8150,0
20241114,192000,11482190,8150,8150,8150,8150,0
20241114,191900,11482190,8150,8150,8150,8150,0
20241114,191800,11482190,8150,8150,8150,8150,0
20241114,191700,11482190,8150,8150,8150,8150,0
20241114,191600,11482190,8150,8150,8150,8150,38
20241114,191500,11482190,8150,8150,8150,8150,0
20241114,191400,11482190,8150,8150,8150,8150,0
20241114,191300,11482190,8150,8150,8150,8150,0
20241114,191200,11482190,8150,8150,8150,8150,0
20241114,191100,11482190,8150,8150,8150,8150,0
20241114,191000,11482190,8150,8150,8150,8150,0
20241114,190900,11482190,8150,8150,8150,8150,0
20241114,190800,11482190,8150,8150,8150,8150,0
20241114,190700,11482190,8150,8150,8150,8150,0
20241114,190600,11482190,8150,8150,8150,8150,0
20241114,190500,11482190,8150,8150,8150,8150,0
20241114,190400,11482190,8150,8150,8150,8150,0
20241114,190300,11482190,8150,8150,8150,8150,0
20241114,190200,11482190,8150,8150,8150,8150,0
20241114,190100,11482190,8150,8150,8150,8150,0
20241114,190000,11482190,8150,8150,8150,8150,0
20241114,185900,11482190,8150,8150,8150,8150,0
20241114,185800,11482190,8150,8150,8150,8150,0
20241114,185700,11482190,8150,8150,8150,8150,0
20241114,185600,11482190,8150,8150,8150,8150,0
20241114,185500,11482190,8150,8150,8150,8150,0
20241114,185400,11482190,8150,8150,8150,8150,0
20241114,185300,11482190,8150,8150,8150,8150,0
20241114,185200,11482190,8150,8150,8150,8150,0
20241114,185100,11482190,8150,8150,8150,8150,0
20241114,185000,11482190,8150,8150,8150,8150,0
20241114,184900,11482190,8150,8150,8150,8150,0
20241114,184800,11482190,8150,8150,8150,8150,0
20241114,184700,11482190,8150,8150,8150,8150,0
20241114,184600,11482190,8150,8150,8150,8150,38
20241114,184500,11482190,8150,8150,8150,8150,0
20241114,184400,11482190,8150,8150,8150,8150,0
20241114,184300,11482190,8150,8150,8150,8150,0
20241114,184200,11482190,8150,8150,8150,8150,0
20241114,184100,11482190,8150,8150,8150,8150,0
20241114,184000,11482190,8150,8150,8150,8150,0
20241114,183900,11482190,8150,8150,8150,8150,0
20241114,183800,11482190,8150,8150,8150,8150,0
20241114,183700,11482190,8150,8150,8150,8150,0
20241114,183600,11482190,8150,8150,8150,8150,0
20241114,183500,11482190,8150,8150,8150,8150,0
20241114,183400,11482190,8150,8150,8150,8150,0
20241114,183300,11482190,8150,8150,8150,8150,0
20241114,183200,11482190,8150,8150,8150,8150,0
20241114,183100,11482190,8150,8150,8150,8150,0
20241114,183000,11482190,8150,8150,8150,8150,0
20241114,182900,11482190,8150,8150,8150,8150,0
20241114,182800,11482190,8150,8150,8150,8150,0
20241114,182700,11482190,8150,8150,8150,8150,0
20241114,182600,11482190,8150,8150,8150,8150,0
20241114,182500,11482190,8150,8150,8150,8150,0
20241114,182400,11482190,8150,8150,8150,8150,0
20241114,182300,11482190,8150,8150,8150,8150,0
20241114,182200,11482190,8150,8150,8150,8150,0
20241114,182100,11482190,8150,8150,8150,8150,0
20241114,182000,11482190,8150,8150,8150,8150,0
20241114,181900,11482190,8150,8150,8150,8150,0
20241114,181800,11482190,8150,8150,8150,8150,0
20241114,181700,11482190,8150,8150,8150,8150,0
20241114,181600,11482190,8150,8150,8150,8150,38
20241114,181500,11482190,8150,8150,8150,8150,0
20241114,181400,11482190,8150,8150,8150,8150,0
20241114,181300,11482190,8150,8150,8150,8150,0
20241114,181200,11482190,8150,8150,8150,8150,0
20241114,181100,11482190,8150,8150,8150,8150,0
20241114,181000,11482190,8150,8150,8150,8150,0
20241114,180900,11482190,8150,8150,8150,8150,0
20241114,180800,11482190,8150,8150,8150,8150,0
20241114,180700,11482190,8150,8150,8150,8150,0
20241114,180600,11482190,8150,8150,8150,8150,0
20241114,180500,11482190,8150,8150,8150,8150,0
20241114,180400,11482190,8150,8150,8150,8150,0
20241114,180300,11482190,8150,8150,8150,8150,0
20241114,180200,11482190,8150,8150,8150,8150,0
20241114,180100,11482190,8150,8150,8150,8150,0
20241114,180000,11482190,8150,8150,8150,8150,0
20241114,175900,11482190,8150,8150,8150,8150,0
20241114,175800,11482190,8150,8150,8150,8150,0
20241114,175700,11482190,8150,8150,8150,8150,0
20241114,175600,11482190,8150,8150,8150,8150,0
20241114,175500,11482190,8150,8150,8150,8150,0
20241114,175400,11482190,8150,8150,8150,8150,0
20241114,175300,11482190,8150,8150,8150,8150,0
20241114,175200,11482190,8150,8150,8150,8150,0
20241114,175100,11482190,8150,8150,8150,8150,0
20241114,175000,11482190,8150,8150,8150,8150,0
20241114,174900,11482190,8150,8150,8150,8150,0
20241114,174800,11482190,8150,8150,8150,8150,0
20241114,174700,11482190,8150,8150,8150,8150,0
20241114,174600,11482190,8150,8150,8150,8150,38
20241114,174500,11482190,8150,8150,8150,8150,0
20241114,174400,11482190,8150,8150,8150,8150,0
20241114,174300,11482190,8150,8150,8150,8150,0
20241114,174200,11482190,8150,8150,8150,8150,0
20241114,174100,11482190,8150,8150,8150,8150,0
20241114,174000,11482190,8150,8150,8150,8150,0
20241114,173900,11482190,8150,8150,8150,8150,0
20241114,173800,11482190,8150,8150,8150,8150,0
20241114,173700,11482190,8150,8150,8150,8150,0
20241114,173600,11482190,8150,8150,8150,8150,0
20241114,173500,11482190,8150,8150,8150,8150,0
20241114,173400,11482190,8150,8150,8150,8150,0
20241114,173300,11482190,8150,8150,8150,8150,0
20241114,173200,11482190,8150,8150,8150,8150,0
20241114,173100,11482190,8150,8150,8150,8150,0
20241114,173000,11482190,8150,8150,8150,8150,0
20241114,172900,11482190,8150,8150,8150,8150,0
20241114,172800,11482190,8150,8150,8150,8150,0
20241114,172700,11482190,8150,8150,8150,8150,0
20241114,172600,11482190,8150,8150,8150,8150,0
20241114,172500,11482190,8150,8150,8150,8150,0
20241114,172400,11482190,8150,8150,8150,8150,0
20241114,172300,11482190,8150,8150,8150,8150,0
20241114,172200,11482190,8150,8150,8150,8150,0
20241114,172100,11482190,8150,8150,8150,8150,0
20241114,172000,11482190,8150,8150,8150,8150,0
20241114,171900,11482190,8150,8150,8150,8150,0
20241114,171800,11482190,8150,8150,8150,8150,0
20241114,171700,11482190,8150,8150,8150,8150,0
20241114,171600,11482190,8150,8150,8150,8150,38
20241114,171500,11482190,8150,8150,8150,8150,0
20241114,171400,11482190,8150,8150,8150,8150,0
20241114,171300,11482190,8150,8150,8150,8150,0
20241114,171200,11482190,8150,8150,8150,8150,0
20241114,171100,11482190,8150,8150,8150,8150,0
20241114,171000,11482190,8150,8150,8150,8150,0
20241114,170900,11482190,8150,8150,8150,8150,0
20241114,170800,11482190,8150,8150,8150,8150,0
20241114,170700,11482190,8150,8150,8150,8150,0
20241114,170600,11482190,8150,8150,8150,8150,0
20241114,170500,11482190,8150,8150,8150,8150,0
20241114,170400,11482190,8150,8150,8150,8150,0
20241114,170300,11482190,8150,8150,8150,8150,0
20241114,170200,11482190,8150,8150,8150,8150,0
20241114,170100,11482190,8150,8150,8150,8150,0
20241114,170000,11482190,8150,8150,8150,8150,0
20241114,165900,11482190,8150,8150,8150,8150,0
20241114,165800,11482190,8150,8150,8150,8150,0
20241114,165700,11482190,8150,8150,8150,8150,0
20241114,165600,11482190,8150,8150,8150,8150,0
20241114,165500,11482190,8150,8150,8150,8150,0
20241114,165400,11482190,8150,8150,8150,8150,0
20241114,165300,11482190,8150,8150,8150,8150,0
20241114,165200,11482190,8150,8150,8150,8150,0
20241114,165100,11482190,8150,8150,8150,8150,0
20241114,165000,11482190,8150,8150,8150,8150,0
20241114,164900,11482190,8150,8150,8150,8150,0
20241114,164800,11482190,8150,8150,8150,8150,0
20241114,164700,11482190,8150,8150,8150,8150,0
20241114,164600,11482190,8150,8150,8150,8150,38
20241114,164500,11482190,8150,8150,8150,8150,0
20241114,164400,11482190,8150,8150,8150,8150,0
20241114,164300,11482190,8150,8150,8150,8150,0
20241114,164200,11482190,8150,8150,8150,8150,0
20241114,164100,11482190,8150,8150,8150,8150,0
20241114,164000,11482190,8150,8150,8150,8150,0
20241114,163900,11482190,8150,8150,8150,8150,0
20241114,163800,11482190,8150,8150,8150,8150,0
20241114,163700,11482190,8150,8150,8150,8150,0
20241114,163600,11482190,8150,8150,8150,8150,0
20241114,163500,11482190,8150,8150,8150,8150,0
20241114,163400,11482190,8150,8150,8150,8150,0
20241114,163300,11482190,8150,8150,8150,8150,0
20241114,163200,11482190,8150,8150,8150,8150,0
20241114,163100,11482190,8150,8150,8150,8150,0
20241114,163000,11482190,8150,8150,8150,8150,38
20241114,162900,11172490,8230,8230,8230,8230,0
20241114,162800,11172490,8230,8230,8230,8230,0
20241114,162700,11172490,8230,8230,8230,8230,0
20241114,162600,11172490,8230,8230,8230,8230,0
20241114,162500,11172490,8230,8230,8230,8230,0
20241114,162400,11172490,8230,8230,8230,8230,0
20241114,162300,11172490,8230,8230,8230,8230,0
20241114,162200,11172490,8230,8230,8230,8230,0
20241114,162100,11172490,8230,8230,8230,8230,0
20241114,162000,11172490,8230,8230,8230,8230,0
20241114,161900,11172490,8230,8230,8230,8230,0
20241114,161800,11172490,8230,8230,8230,8230,0
20241114,161700,11172490,8230,8230,8230,8230,0
20241114,161600,11172490,8230,8230,8230,8230,0
20241114,161500,11172490,8230,8230,8230,8230,0
20241114,161400,11172490,8230,8230,8230,8230,0
20241114,161300,11172490,8230,8230,8230,8230,0
20241114,161200,11172490,8230,8230,8230,8230,0
20241114,161100,11172490,8230,8230,8230,8230,0
20241114,161000,11172490,8230,8230,8230,8230,0
20241114,160900,11172490,8230,8230,8230,8230,0
20241114,160800,11172490,8230,8230,8230,8230,0
20241114,160700,11172490,8230,8230,8230,8230,0
20241114,160600,11172490,8230,8230,8230,8230,0
20241114,160500,11172490,8230,8230,8230,8230,0
20241114,160400,11172490,8230,8230,8230,8230,0
20241114,160300,11172490,8230,8230,8230,8230,0
20241114,160200,11172490,8230,8230,8230,8230,0
20241114,160100,11172490,8230,8230,8230,8230,0
20241114,160000,11172490,8230,8230,8230,8230,0
20241114,155900,11172490,8230,8230,8230,8230,0
20241114,155800,11172490,8230,8230,8230,8230,0
20241114,155700,11172490,8230,8230,8230,8230,0
20241114,155600,11172490,8230,8230,8230,8230,0
20241114,155500,11172490,8230,8230,8230,8230,0
20241114,155400,11172490,8230,8230,8230,8230,0
20241114,155300,11172490,8230,8230,8230,8230,0
20241114,155200,11172490,8230,8230,8230,8230,0
20241114,155100,11172490,8230,8230,8230,8230,0
20241114,155000,11172490,8230,8230,8230,8230,0
20241114,154900,11172490,8230,8230,8230,8230,0
20241114,154800,11172490,8230,8230,8230,8230,0
20241114,154700,11172490,8230,8230,8230,8230,0
20241114,154600,11172490,8230,8230,8230,8230,0
20241114,154500,11172490,8230,8230,8230,8230,0
20241114,154400,11172490,8230,8230,8230,8230,0
20241114,154300,11172490,8230,8230,8230,8230,0
20241114,154200,11172490,8230,8230,8230,8230,0
20241114,154100,11172490,8230,8230,8230,8230,0
20241114,154000,11172490,8230,8230,8230,8230,0
20241114,153900,11172490,8230,8230,8230,8230,0
20241114,153800,11172490,8230,8230,8230,8230,0
20241114,153700,11172490,8230,8230,8230,8230,0
20241114,153600,11172490,8230,8230,8230,8230,0
20241114,153500,11172490,8230,8230,8230,8230,0
20241114,153400,11172490,8230,8230,8230,8230,15
20241114,153300,11049040,8290,8290,8290,8290,0
20241114,153200,11049040,8290,8290,8290,8290,0
20241114,153100,11049040,8290,8290,8290,8290,0
20241114,153000,11049040,8290,8290,8290,8290,0
20241114,152900,11049040,8290,8290,8290,8290,0
20241114,152800,11049040,8290,8260,8290,8260,4
20241114,152700,11015940,8230,8230,8230,8230,58
20241114,152600,10538600,8220,8220,8220,8220,0
20241114,152500,10538600,8220,8220,8220,8220,0
20241114,152400,10538600,8220,8220,8220,8220,0
20241114,152300,10538600,8220,8220,8220,8220,0
20241114,152200,10538600,8220,8220,8220,8220,0
20241114,152100,10538600,8220,8220,8220,8220,0
20241114,152000,10538600,8220,8220,8220,8220,2
20241114,151900,10522160,8220,8220,8220,8220,10
20241114,151800,10439960,8230,8150,8230,8150,57
20241114,151700,9972670,8110,8110,8110,8110,0
20241114,151600,9972670,8110,8110,8110,8110,0
20241114,151500,9972670,8110,8110,8110,8110,0
20241114,151400,9972670,8110,8110,8110,8110,0
20241114,151300,9972670,8110,8110,8110,8110,0
20241114,151200,9972670,8110,8110,8110,8110,0
20241114,151100,9972670,8110,8110,8110,8110,0
20241114,151000,9972670,8110,8110,8110,8110,0
20241114,150900,9972670,8110,8110,8110,8110,0
20241114,150800,9972670,8110,8110,8110,8110,0
20241114,150700,9972670,8110,8110,8110,8110,0
20241114,150600,9972670,8110,8110,8110,8110,0
20241114,150500,9972670,8110,8110,8110,8110,0
20241114,150400,9972670,8110,8110,8110,8110,0
20241114,150300,9972670,8110,8110,8110,8110,0
20241114,150200,9972670,8110,8110,8110,8110,0
20241114,150100,9972670,8110,8110,8110,8110,0
20241114,150000,9972670,8110,8110,8110,8110,0
20241114,145900,9972670,8110,8110,8110,8110,0
20241114,145800,9972670,8110,8110,8110,8110,0
20241114,145700,9972670,8110,8110,8110,8110,0
20241114,145600,9972670,8110,8110,8110,8110,0
20241114,145500,9972670,8110,8110,8110,8110,0
20241114,145400,9972670,8110,8110,8110,8110,0
20241114,145300,9972670,8110,8110,8110,8110,0
20241114,145200,9972670,8110,8110,8110,8110,0
20241114,145100,9972670,8110,8110,8110,8110,1
20241114,145000,9964560,8110,8110,8110,8110,0
20241114,144900,9964560,8110,8110,8110,8110,0
20241114,144800,9964560,8110,8110,8110,8110,0
20241114,144700,9964560,8110,8110,8110,8110,0
20241114,144600,9964560,8110,8110,8110,8110,0
20241114,144500,9964560,8110,8110,8110,8110,0
20241114,144400,9964560,8110,8110,8110,8110,0
20241114,144300,9964560,8110,8110,8110,8110,0
20241114,144200,9964560,8110,8110,8110,8110,0
20241114,144100,9964560,8110,8110,8110,8110,0
20241114,144000,9964560,8110,8110,8110,8110,0
20241114,143900,9964560,8110,8110,8110,8110,0
20241114,143800,9964560,8110,8110,8110,8110,0
20241114,143700,9964560,8110,8110,8110,8110,0
20241114,143600,9964560,8110,8110,8110,8110,0
20241114,143500,9964560,8110,8110,8110,8110,0
20241114,143400,9964560,8110,8110,8110,8110,0
20241114,143300,9964560,8110,8110,8110,8110,0
20241114,143200,9964560,8110,8110,8110,8110,1
20241114,143100,9956450,8110,8110,8110,8110,0
20241114,143000,9956450,8110,8110,8110,8110,0
20241114,142900,9956450,8110,8110,8110,8110,0
20241114,142800,9956450,8110,8110,8110,8110,0
20241114,142700,9956450,8110,8110,8110,8110,0
20241114,142600,9956450,8110,8110,8110,8110,0
20241114,142500,9956450,8110,8110,8110,8110,0
20241114,142400,9956450,8110,8110,8110,8110,0
20241114,142300,9956450,8110,8110,8110,8110,0
20241114,142200,9956450,8110,8110,8110,8110,0
20241114,142100,9956450,8110,8110,8110,8110,1
20241114,142000,9948340,8130,8130,8130,8130,0
20241114,141900,9948340,8130,8130,8130,8130,0
20241114,141800,9948340,8130,8140,8140,8130,9
20241114,141700,9875100,8120,8120,8120,8120,0
20241114,141600,9875100,8120,8120,8120,8120,0
20241114,141500,9875100,8120,8120,8120,8120,0
20241114,141400,9875100,8120,8120,8120,8120,0
20241114,141300,9875100,8120,8120,8120,8120,0
20241114,141200,9875100,8120,8120,8120,8120,0
20241114,141100,9875100,8120,8120,8120,8120,0
20241114,141000,9875100,8120,8120,8120,8120,0
20241114,140900,9875100,8120,8120,8120,8120,0
20241114,140800,9875100,8120,8120,8120,8120,1
20241114,140700,9866980,8200,8200,8200,8200,0
20241114,140600,9866980,8200,8190,8200,8190,100
20241114,140500,9047000,8130,8130,8130,8130,12
20241114,140400,8949440,8180,8180,8180,8180,0
20241114,140300,8949440,8180,8180,8180,8180,2
20241114,140200,8933080,8110,8110,8110,8110,0
20241114,140100,8933080,8110,8110,8110,8110,0
20241114,140000,8933080,8110,8110,8110,8110,0
20241114,135900,8933080,8110,8110,8110,8110,0
20241114,135800,8933080,8110,8110,8110,8110,0
20241114,135700,8933080,8110,8110,8110,8110,0
20241114,135600,8933080,8110,8110,8110,8110,0
20241114,135500,8933080,8110,8110,8110,8110,0
20241114,135400,8933080,8110,8110,8110,8110,1
20241114,135300,8924970,8080,8080,8080,8080,0
20241114,135200,8924970,8080,8080,8080,8080,0
20241114,135100,8924970,8080,8080,8080,8080,0
20241114,135000,8924970,8080,8080,8080,8080,0
20241114,134900,8924970,8080,8080,8080,8080,0
20241114,134800,8924970,8080,8080,8080,8080,0
20241114,134700,8924970,8080,8080,8080,8080,0
20241114,134600,8924970,8080,8080,8080,8080,0
20241114,134500,8924970,8080,8080,8080,8080,0
20241114,134400,8924970,8080,8080,8080,8080,0
20241114,134300,8924970,8080,8080,8080,8080,0
20241114,134200,8924970,8080,8080,8080,8080,0
20241114,134100,8924970,8080,8080,8080,8080,0
20241114,134000,8924970,8080,8080,8080,8080,0
20241114,133900,8924970,8080,8080,8080,8080,0
20241114,133800,8924970,8080,8080,8080,8080,0
20241114,133700,8924970,8080,8120,8120,8080,36
20241114,133600,8633990,8080,8080,8080,8080,0
20241114,133500,8633990,8080,8080,8080,8080,0
20241114,133400,8633990,8080,8080,8080,8080,0
20241114,133300,8633990,8080,8080,8080,8080,0
20241114,133200,8633990,8080,8130,8130,8080,5
20241114,133100,8593530,8190,8190,8190,8190,0
20241114,133000,8593530,8190,8190,8190,8190,0
20241114,132900,8593530,8190,8190,8190,8190,0
20241114,132800,8593530,8190,8190,8190,8190,0
20241114,132700,8593530,8190,8190,8190,8190,0
20241114,132600,8593530,8190,8190,8190,8190,5
20241114,132500,8552580,8190,8190,8190,8190,0
20241114,132400,8552580,8190,8190,8190,8190,0
20241114,132300,8552580,8190,8190,8190,8190,0
20241114,132200,8552580,8190,8190,8190,8190,0
20241114,132100,8552580,8190,8190,8190,8190,0
20241114,132000,8552580,8190,8190,8190,8190,0
20241114,131900,8552580,8190,8190,8190,8190,0
20241114,131800,8552580,8190,8190,8190,8190,0
20241114,131700,8552580,8190,8190,8190,8190,0
20241114,131600,8552580,8190,8190,8190,8190,0
20241114,131500,8552580,8190,8190,8190,8190,0
20241114,131400,8552580,8190,8190,8190,8190,5
20241114,131300,8511630,8190,8190,8190,8190,0
20241114,131200,8511630,8190,8190,8190,8190,0
20241114,131100,8511630,8190,8190,8190,8190,0
20241114,131000,8511630,8190,8190,8190,8190,0
20241114,130900,8511630,8190,8190,8190,8190,0
20241114,130800,8511630,8190,8190,8190,8190,0
20241114,130700,8511630,8190,8190,8190,8190,0
20241114,130600,8511630,8190,8190,8190,8190,0
20241114,130500,8511630,8190,8190,8190,8190,1
20241114,130400,8503440,8190,8190,8190,8190,0
20241114,130300,8503440,8190,8190,8190,8190,0
20241114,130200,8503440,8190,8190,8190,8190,0
20241114,130100,8503440,8190,8190,8190,8190,0
20241114,130000,8503440,8190,8190,8190,8190,0
20241114,125900,8503440,8190,8190,8190,8190,0
20241114,125800,8503440,8190,8190,8190,8190,1
20241114,125700,8495250,8220,8220,8220,8220,0
20241114,125600,8495250,8220,8220,8220,8220,0
20241114,125500,8495250,8220,8220,8220,8220,0
20241114,125400,8495250,8220,8220,8220,8220,0
20241114,125300,8495250,8220,8220,8220,8220,0
20241114,125200,8495250,8220,8220,8220,8220,2
20241114,125100,8478810,8170,8170,8170,8170,0
20241114,125000,8478810,8170,8130,8170,8130,99
20241114,124900,7672660,8110,8110,8110,8110,0
20241114,124800,7672660,8110,8110,8110,8110,0
20241114,124700,7672660,8110,8110,8110,8110,0
20241114,124600,7672660,8110,8110,8110,8110,0
20241114,124500,7672660,8110,8110,8110,8110,0
20241114,124400,7672660,8110,8110,8110,8110,0
20241114,124300,7672660,8110,8110,8110,8110,0
20241114,124200,7672660,8110,8110,8110,8110,0
20241114,124100,7672660,8110,8110,8110,8110,0
20241114,124000,7672660,8110,8110,8110,8110,0
20241114,123900,7672660,8110,8110,8110,8110,0
20241114,123800,7672660,8110,8110,8110,8110,2
20241114,123700,7656440,8100,8100,8100,8100,0
20241114,123600,7656440,8100,8100,8100,8100,0
20241114,123500,7656440,8100,8100,8100,8100,3
20241114,123400,7632140,8090,8080,8100,8080,47
20241114,123300,7252320,8070,8060,8080,8060,10
20241114,123200,7171620,8080,8050,8080,8050,4
20241114,123100,7139360,8080,8080,8080,8080,0
20241114,123000,7139360,8080,8080,8080,8080,0
20241114,122900,7139360,8080,8080,8080,8080,0
20241114,122800,7139360,8080,8080,8080,8080,5
20241114,122700,7098960,8080,8080,8080,8080,0
20241114,122600,7098960,8080,8080,8080,8080,0
20241114,122500,7098960,8080,8080,8080,8080,0
20241114,122400,7098960,8080,8060,8080,8040,6
20241114,122300,7050600,8040,8080,8080,8040,20
20241114,122200,6889420,8040,8030,8080,8030,28
20241114,122100,6664330,7980,8020,8030,7970,16
20241114,122000,6536310,7980,7940,8020,7940,30
20241114,121900,6296770,7920,7920,7920,7920,0
20241114,121800,6296770,7920,7920,7920,7920,14
20241114,121700,6185890,8130,8110,8130,7750,305
20241114,121600,3766020,8110,8110,8110,8110,0
20241114,121500,3766020,8110,8110,8110,8110,0
20241114,121400,3766020,8110,8110,8110,8110,1
20241114,121300,3757910,8120,8120,8120,8120,0
20241114,121200,3757910,8120,8120,8120,8120,86
20241114,121100,3059590,8130,8130,8130,8130,0
20241114,121000,3059590,8130,8130,8130,8130,0
20241114,120900,3059590,8130,8130,8130,8130,0
20241114,120800,3059590,8130,8130,8130,8130,0
20241114,120700,3059590,8130,8130,8130,8130,0
20241114,120600,3059590,8130,8130,8130,8130,1
20241114,120500,3051460,8120,8120,8120,8120,0
20241114,120400,3051460,8120,8120,8120,8120,0
20241114,120300,3051460,8120,8120,8120,8120,24
20241114,120200,2856580,8120,8120,8120,8120,0
20241114,120100,2856580,8120,8120,8120,8120,0
20241114,120000,2856580,8120,8120,8120,8120,0
20241114,115900,2856580,8120,8120,8120,8120,21
20241114,115800,2686060,8120,8120,8120,8120,0
20241114,115700,2686060,8120,8120,8120,8120,0
20241114,115600,2686060,8120,8120,8120,8120,0
20241114,115500,2686060,8120,8120,8120,8120,0
20241114,115400,2686060,8120,8120,8120,8120,0
20241114,115300,2686060,8120,8120,8120,8120,0
20241114,115200,2686060,8120,8120,8120,8120,0
20241114,115100,2686060,8120,8120,8120,8120,1
20241114,115000,2677940,8120,8120,8120,8120,0
20241114,114900,2677940,8120,8120,8120,8120,0
20241114,114800,2677940,8120,8120,8120,8120,0
20241114,114700,2677940,8120,8120,8120,8120,0
20241114,114600,2677940,8120,8120,8120,8120,0
20241114,114500,2677940,8120,8120,8120,8120,0
20241114,114400,2677940,8120,8120,8120,8120,0
20241114,114300,2677940,8120,8120,8120,8120,0
20241114,114200,2677940,8120,8120,8120,8120,0
20241114,114100,2677940,8120,8120,8120,8120,2
20241114,114000,2661700,8110,8110,8110,8110,0
20241114,113900,2661700,8110,8110,8110,8110,0
20241114,113800,2661700,8110,8110,8110,8110,0
20241114,113700,2661700,8110,8110,8110,8110,0
20241114,113600,2661700,8110,8110,8110,8110,0
20241114,113500,2661700,8110,8110,8110,8110,0
20241114,113400,2661700,8110,8110,8110,8110,0
20241114,113300,2661700,8110,8110,8110,8110,0
20241114,113200,2661700,8110,8110,8110,8110,0
20241114,113100,2661700,8110,8110,8110,8110,0
20241114,113000,2661700,8110,8110,8110,8110,0
20241114,112900,2661700,8110,8110,8110,8110,0
20241114,112800,2661700,8110,8110,8110,8110,0
20241114,112700,2661700,8110,8110,8110,8110,0
20241114,112600,2661700,8110,8110,8110,8110,0
20241114,112500,2661700,8110,8110,8110,8110,0
20241114,112400,2661700,8110,8110,8110,8110,0
20241114,112300,2661700,8110,8110,8110,8110,0
20241114,112200,2661700,8110,8110,8110,8110,0
20241114,112100,2661700,8110,8110,8110,8110,1
20241114,112000,2653590,8130,8130,8130,8130,0
20241114,111900,2653590,8130,8130,8130,8130,0
20241114,111800,2653590,8130,8130,8130,8130,0
20241114,111700,2653590,8130,8130,8130,8130,0
20241114,111600,2653590,8130,8130,8130,8130,0
20241114,111500,2653590,8130,8130,8130,8130,0
20241114,111400,2653590,8130,8130,8130,8130,0
20241114,111300,2653590,8130,8130,8130,8130,0
20241114,111200,2653590,8130,8110,8130,8110,8
20241114,111100,2588630,8130,8110,8130,8110,4
20241114,111000,2556150,8130,8130,8130,8130,0
20241114,110900,2556150,8130,8130,8130,8130,0
20241114,110800,2556150,8130,8110,8130,8110,6
20241114,110700,2507440,8110,8120,8140,8110,5
20241114,110600,2466810,8130,8130,8130,8130,1
20241114,110500,2458680,8160,8160,8160,8160,0
20241114,110400,2458680,8160,8160,8160,8160,2
20241114,110300,2442360,8170,8170,8170,8170,0
20241114,110200,2442360,8170,8170,8170,8170,0
20241114,110100,2442360,8170,8170,8170,8170,0
20241114,110000,2442360,8170,8170,8170,8170,0
20241114,105900,2442360,8170,8170,8170,8170,0
20241114,105800,2442360,8170,8170,8170,8170,0
20241114,105700,2442360,8170,8170,8170,8170,0
20241114,105600,2442360,8170,8170,8170,8170,0
20241114,105500,2442360,8170,8170,8170,8170,0
20241114,105400,2442360,8170,8170,8170,8170,0
20241114,105300,2442360,8170,8170,8170,8170,0
20241114,105200,2442360,8170,8170,8170,8170,0
20241114,105100,2442360,8170,8170,8170,8170,0
20241114,105000,2442360,8170,8170,8170,8170,0
20241114,104900,2442360,8170,8170,8170,8170,0
20241114,104800,2442360,8170,8170,8170,8170,0
20241114,104700,2442360,8170,8170,8170,8170,0
20241114,104600,2442360,8170,8170,8170,8170,1
20241114,104500,2434190,8100,8100,8100,8100,0
20241114,104400,2434190,8100,8100,8100,8100,0
20241114,104300,2434190,8100,8100,8100,8100,0
20241114,104200,2434190,8100,8100,8100,8100,0
20241114,104100,2434190,8100,8100,8100,8100,0
20241114,104000,2434190,8100,8100,8100,8100,0
20241114,103900,2434190,8100,8100,8100,8100,0
20241114,103800,2434190,8100,8100,8100,8100,0
20241114,103700,2434190,8100,8100,8100,8100,0
20241114,103600,2434190,8100,8100,8100,8100,0
20241114,103500,2434190,8100,8100,8100,8100,21
20241114,103400,2264090,8110,8130,8130,8110,8
20241114,103300,2199170,8170,8170,8170,8170,0
20241114,103200,2199170,8170,8170,8170,8170,0
20241114,103100,2199170,8170,8170,8170,8170,0
20241114,103000,2199170,8170,8170,8170,8170,0
20241114,102900,2199170,8170,8170,8170,8170,0
20241114,102800,2199170,8170,8170,8170,8170,0
20241114,102700,2199170,8170,8170,8170,8170,1
20241114,102600,2191000,8120,8120,8120,8120,0
20241114,102500,2191000,8120,8150,8150,8120,15
20241114,102400,2069110,8160,8160,8160,8160,1
20241114,102300,2060950,8200,8200,8200,8200,0
20241114,102200,2060950,8200,8200,8200,8200,0
20241114,102100,2060950,8200,8200,8200,8200,0
20241114,102000,2060950,8200,8200,8200,8200,0
20241114,101900,2060950,8200,8200,8200,8200,1
20241114,101800,2052750,8200,8200,8200,8200,0
20241114,101700,2052750,8200,8200,8200,8200,0
20241114,101600,2052750,8200,8200,8200,8200,0
20241114,101500,2052750,8200,8200,8200,8200,11
20241114,101400,1962550,8220,8220,8220,8220,0
20241114,101300,1962550,8220,8220,8220,8220,0
20241114,101200,1962550,8220,8220,8220,8220,0
20241114,101100,1962550,8220,8220,8220,8220,0
20241114,101000,1962550,8220,8220,8220,8170,4
20241114,100900,1929770,7920,7920,7920,7920,0
20241114,100800,1929770,7920,7920,7920,7920,0
20241114,100700,1929770,7920,7920,7920,7920,0
20241114,100600,1929770,7920,7920,7920,7920,0
20241114,100500,1929770,7920,7920,7920,7920,0
20241114,100400,1929770,7920,7920,7920,7920,124
20241114,100300,947690,7750,7750,7750,7750,0
20241114,100200,947690,7750,8120,8120,7750,77
20241114,100100,326050,8150,8160,8160,8150,17
20241114,100000,187450,8150,8150,8150,8150,23