KissMeData/109080/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,201000,13825270,7050,7050,7050,7050,369
20241106,200900,13825270,7050,7050,7050,7050,0
20241106,200800,13825270,7050,7050,7050,7050,0
20241106,200700,13825270,7050,7050,7050,7050,0
20241106,200600,13825270,7050,7050,7050,7050,0
20241106,200500,13825270,7050,7050,7050,7050,0
20241106,200400,13825270,7050,7050,7050,7050,0
20241106,200300,13825270,7050,7050,7050,7050,0
20241106,200200,13825270,7050,7050,7050,7050,0
20241106,200100,13825270,7050,7050,7050,7050,0
20241106,200000,13825270,7050,7050,7050,7050,0
20241106,195900,13825270,7050,7050,7050,7050,0
20241106,195800,13825270,7050,7050,7050,7050,0
20241106,195700,13825270,7050,7050,7050,7050,0
20241106,195600,13825270,7050,7050,7050,7050,0
20241106,195500,13825270,7050,7050,7050,7050,0
20241106,195400,13825270,7050,7050,7050,7050,0
20241106,195300,13825270,7050,7050,7050,7050,0
20241106,195200,13825270,7050,7050,7050,7050,0
20241106,195100,13825270,7050,7050,7050,7050,0
20241106,195000,13825270,7050,7050,7050,7050,0
20241106,194900,13825270,7050,7050,7050,7050,0
20241106,194800,13825270,7050,7050,7050,7050,0
20241106,194700,13825270,7050,7050,7050,7050,0
20241106,194600,13825270,7050,7050,7050,7050,0
20241106,194500,13825270,7050,7050,7050,7050,0
20241106,194400,13825270,7050,7050,7050,7050,0
20241106,194300,13825270,7050,7050,7050,7050,0
20241106,194200,13825270,7050,7050,7050,7050,0
20241106,194100,13825270,7050,7050,7050,7050,0
20241106,194000,13825270,7050,7050,7050,7050,369
20241106,193900,13825270,7050,7050,7050,7050,0
20241106,193800,13825270,7050,7050,7050,7050,0
20241106,193700,13825270,7050,7050,7050,7050,0
20241106,193600,13825270,7050,7050,7050,7050,0
20241106,193500,13825270,7050,7050,7050,7050,0
20241106,193400,13825270,7050,7050,7050,7050,0
20241106,193300,13825270,7050,7050,7050,7050,0
20241106,193200,13825270,7050,7050,7050,7050,0
20241106,193100,13825270,7050,7050,7050,7050,0
20241106,193000,13825270,7050,7050,7050,7050,0
20241106,192900,13825270,7050,7050,7050,7050,0
20241106,192800,13825270,7050,7050,7050,7050,0
20241106,192700,13825270,7050,7050,7050,7050,0
20241106,192600,13825270,7050,7050,7050,7050,0
20241106,192500,13825270,7050,7050,7050,7050,0
20241106,192400,13825270,7050,7050,7050,7050,0
20241106,192300,13825270,7050,7050,7050,7050,0
20241106,192200,13825270,7050,7050,7050,7050,0
20241106,192100,13825270,7050,7050,7050,7050,0
20241106,192000,13825270,7050,7050,7050,7050,0
20241106,191900,13825270,7050,7050,7050,7050,0
20241106,191800,13825270,7050,7050,7050,7050,0
20241106,191700,13825270,7050,7050,7050,7050,0
20241106,191600,13825270,7050,7050,7050,7050,0
20241106,191500,13825270,7050,7050,7050,7050,0
20241106,191400,13825270,7050,7050,7050,7050,0
20241106,191300,13825270,7050,7050,7050,7050,0
20241106,191200,13825270,7050,7050,7050,7050,0
20241106,191100,13825270,7050,7050,7050,7050,0
20241106,191000,13825270,7050,7050,7050,7050,369
20241106,190900,13825270,7050,7050,7050,7050,0
20241106,190800,13825270,7050,7050,7050,7050,0
20241106,190700,13825270,7050,7050,7050,7050,0
20241106,190600,13825270,7050,7050,7050,7050,0
20241106,190500,13825270,7050,7050,7050,7050,0
20241106,190400,13825270,7050,7050,7050,7050,0
20241106,190300,13825270,7050,7050,7050,7050,0
20241106,190200,13825270,7050,7050,7050,7050,0
20241106,190100,13825270,7050,7050,7050,7050,0
20241106,190000,13825270,7050,7050,7050,7050,0
20241106,185900,13825270,7050,7050,7050,7050,0
20241106,185800,13825270,7050,7050,7050,7050,0
20241106,185700,13825270,7050,7050,7050,7050,0
20241106,185600,13825270,7050,7050,7050,7050,0
20241106,185500,13825270,7050,7050,7050,7050,0
20241106,185400,13825270,7050,7050,7050,7050,0
20241106,185300,13825270,7050,7050,7050,7050,0
20241106,185200,13825270,7050,7050,7050,7050,0
20241106,185100,13825270,7050,7050,7050,7050,0
20241106,185000,13825270,7050,7050,7050,7050,0
20241106,184900,13825270,7050,7050,7050,7050,0
20241106,184800,13825270,7050,7050,7050,7050,0
20241106,184700,13825270,7050,7050,7050,7050,0
20241106,184600,13825270,7050,7050,7050,7050,0
20241106,184500,13825270,7050,7050,7050,7050,0
20241106,184400,13825270,7050,7050,7050,7050,0
20241106,184300,13825270,7050,7050,7050,7050,0
20241106,184200,13825270,7050,7050,7050,7050,0
20241106,184100,13825270,7050,7050,7050,7050,0
20241106,184000,13825270,7050,7050,7050,7050,369
20241106,183900,13825270,7050,7050,7050,7050,0
20241106,183800,13825270,7050,7050,7050,7050,0
20241106,183700,13825270,7050,7050,7050,7050,0
20241106,183600,13825270,7050,7050,7050,7050,0
20241106,183500,13825270,7050,7050,7050,7050,0
20241106,183400,13825270,7050,7050,7050,7050,0
20241106,183300,13825270,7050,7050,7050,7050,0
20241106,183200,13825270,7050,7050,7050,7050,0
20241106,183100,13825270,7050,7050,7050,7050,0
20241106,183000,13825270,7050,7050,7050,7050,0
20241106,182900,13825270,7050,7050,7050,7050,0
20241106,182800,13825270,7050,7050,7050,7050,0
20241106,182700,13825270,7050,7050,7050,7050,0
20241106,182600,13825270,7050,7050,7050,7050,0
20241106,182500,13825270,7050,7050,7050,7050,0
20241106,182400,13825270,7050,7050,7050,7050,0
20241106,182300,13825270,7050,7050,7050,7050,0
20241106,182200,13825270,7050,7050,7050,7050,0
20241106,182100,13825270,7050,7050,7050,7050,0
20241106,182000,13825270,7050,7050,7050,7050,0
20241106,181900,13825270,7050,7050,7050,7050,0
20241106,181800,13825270,7050,7050,7050,7050,0
20241106,181700,13825270,7050,7050,7050,7050,0
20241106,181600,13825270,7050,7050,7050,7050,0
20241106,181500,13825270,7050,7050,7050,7050,0
20241106,181400,13825270,7050,7050,7050,7050,0
20241106,181300,13825270,7050,7050,7050,7050,0
20241106,181200,13825270,7050,7050,7050,7050,0
20241106,181100,13825270,7050,7050,7050,7050,0
20241106,181000,13825270,7050,7050,7050,7050,369
20241106,180900,13825270,7050,7050,7050,7050,0
20241106,180800,13825270,7050,7050,7050,7050,0
20241106,180700,13825270,7050,7050,7050,7050,0
20241106,180600,13825270,7050,7050,7050,7050,0
20241106,180500,13825270,7050,7050,7050,7050,0
20241106,180400,13825270,7050,7050,7050,7050,0
20241106,180300,13825270,7050,7050,7050,7050,0
20241106,180200,13825270,7050,7050,7050,7050,0
20241106,180100,13825270,7050,7050,7050,7050,0
20241106,180000,13825270,7050,7050,7050,7050,0
20241106,175900,13825270,7050,7050,7050,7050,0
20241106,175800,13825270,7050,7050,7050,7050,0
20241106,175700,13825270,7050,7050,7050,7050,0
20241106,175600,13825270,7050,7050,7050,7050,0
20241106,175500,13825270,7050,7050,7050,7050,0
20241106,175400,13825270,7050,7050,7050,7050,0
20241106,175300,13825270,7050,7050,7050,7050,0
20241106,175200,13825270,7050,7050,7050,7050,0
20241106,175100,13825270,7050,7050,7050,7050,0
20241106,175000,13825270,7050,7050,7050,7050,0
20241106,174900,13825270,7050,7050,7050,7050,0
20241106,174800,13825270,7050,7050,7050,7050,0
20241106,174700,13825270,7050,7050,7050,7050,0
20241106,174600,13825270,7050,7050,7050,7050,0
20241106,174500,13825270,7050,7050,7050,7050,0
20241106,174400,13825270,7050,7050,7050,7050,0
20241106,174300,13825270,7050,7050,7050,7050,0
20241106,174200,13825270,7050,7050,7050,7050,0
20241106,174100,13825270,7050,7050,7050,7050,0
20241106,174000,13825270,7050,7050,7050,7050,369
20241106,173900,13825270,7050,7050,7050,7050,0
20241106,173800,13825270,7050,7050,7050,7050,0
20241106,173700,13825270,7050,7050,7050,7050,0
20241106,173600,13825270,7050,7050,7050,7050,0
20241106,173500,13825270,7050,7050,7050,7050,0
20241106,173400,13825270,7050,7050,7050,7050,0
20241106,173300,13825270,7050,7050,7050,7050,0
20241106,173200,13825270,7050,7050,7050,7050,0
20241106,173100,13825270,7050,7050,7050,7050,0
20241106,173000,13825270,7050,7050,7050,7050,0
20241106,172900,13825270,7050,7050,7050,7050,0
20241106,172800,13825270,7050,7050,7050,7050,0
20241106,172700,13825270,7050,7050,7050,7050,0
20241106,172600,13825270,7050,7050,7050,7050,0
20241106,172500,13825270,7050,7050,7050,7050,0
20241106,172400,13825270,7050,7050,7050,7050,0
20241106,172300,13825270,7050,7050,7050,7050,0
20241106,172200,13825270,7050,7050,7050,7050,0
20241106,172100,13825270,7050,7050,7050,7050,0
20241106,172000,13825270,7050,7050,7050,7050,0
20241106,171900,13825270,7050,7050,7050,7050,0
20241106,171800,13825270,7050,7050,7050,7050,0
20241106,171700,13825270,7050,7050,7050,7050,0
20241106,171600,13825270,7050,7050,7050,7050,0
20241106,171500,13825270,7050,7050,7050,7050,0
20241106,171400,13825270,7050,7050,7050,7050,0
20241106,171300,13825270,7050,7050,7050,7050,0
20241106,171200,13825270,7050,7050,7050,7050,0
20241106,171100,13825270,7050,7050,7050,7050,0
20241106,171000,13825270,7050,7050,7050,7050,369
20241106,170900,13825270,7050,7050,7050,7050,0
20241106,170800,13825270,7050,7050,7050,7050,0
20241106,170700,13825270,7050,7050,7050,7050,0
20241106,170600,13825270,7050,7050,7050,7050,0
20241106,170500,13825270,7050,7050,7050,7050,0
20241106,170400,13825270,7050,7050,7050,7050,0
20241106,170300,13825270,7050,7050,7050,7050,0
20241106,170200,13825270,7050,7050,7050,7050,0
20241106,170100,13825270,7050,7050,7050,7050,0
20241106,170000,13825270,7050,7050,7050,7050,0
20241106,165900,13825270,7050,7050,7050,7050,0
20241106,165800,13825270,7050,7050,7050,7050,0
20241106,165700,13825270,7050,7050,7050,7050,0
20241106,165600,13825270,7050,7050,7050,7050,0
20241106,165500,13825270,7050,7050,7050,7050,0
20241106,165400,13825270,7050,7050,7050,7050,0
20241106,165300,13825270,7050,7050,7050,7050,0
20241106,165200,13825270,7050,7050,7050,7050,0
20241106,165100,13825270,7050,7050,7050,7050,0
20241106,165000,13825270,7050,7050,7050,7050,0
20241106,164900,13825270,7050,7050,7050,7050,0
20241106,164800,13825270,7050,7050,7050,7050,0
20241106,164700,13825270,7050,7050,7050,7050,0
20241106,164600,13825270,7050,7050,7050,7050,0
20241106,164500,13825270,7050,7050,7050,7050,0
20241106,164400,13825270,7050,7050,7050,7050,0
20241106,164300,13825270,7050,7050,7050,7050,0
20241106,164200,13825270,7050,7050,7050,7050,0
20241106,164100,13825270,7050,7050,7050,7050,0
20241106,164000,13825270,7050,7050,7050,7050,369
20241106,163900,13825270,7050,7050,7050,7050,0
20241106,163800,13825270,7050,7050,7050,7050,0
20241106,163700,13825270,7050,7050,7050,7050,0
20241106,163600,13825270,7050,7050,7050,7050,0
20241106,163500,13825270,7050,7050,7050,7050,0
20241106,163400,13825270,7050,7050,7050,7050,0
20241106,163300,13825270,7050,7050,7050,7050,0
20241106,163200,13825270,7050,7050,7050,7050,0
20241106,163100,13825270,7050,7050,7050,7050,0
20241106,163000,13825270,7050,7050,7050,7050,0
20241106,162900,13825270,7050,7050,7050,7050,0
20241106,162800,13825270,7050,7050,7050,7050,0
20241106,162700,13825270,7050,7050,7050,7050,0
20241106,162600,13825270,7050,7050,7050,7050,0
20241106,162500,13825270,7050,7050,7050,7050,0
20241106,162400,13825270,7050,7050,7050,7050,0
20241106,162300,13825270,7050,7050,7050,7050,0
20241106,162200,13825270,7050,7050,7050,7050,0
20241106,162100,13825270,7050,7050,7050,7050,0
20241106,162000,13825270,7050,7050,7050,7050,0
20241106,161900,13825270,7050,7050,7050,7050,0
20241106,161800,13825270,7050,7050,7050,7050,0
20241106,161700,13825270,7050,7050,7050,7050,0
20241106,161600,13825270,7050,7050,7050,7050,0
20241106,161500,13825270,7050,7050,7050,7050,0
20241106,161400,13825270,7050,7050,7050,7050,0
20241106,161300,13825270,7050,7050,7050,7050,0
20241106,161200,13825270,7050,7050,7050,7050,0
20241106,161100,13825270,7050,7050,7050,7050,0
20241106,161000,13825270,7050,7050,7050,7050,369
20241106,160900,13825270,7050,7050,7050,7050,0
20241106,160800,13825270,7050,7050,7050,7050,0
20241106,160700,13825270,7050,7050,7050,7050,0
20241106,160600,13825270,7050,7050,7050,7050,0
20241106,160500,13825270,7050,7050,7050,7050,0
20241106,160400,13825270,7050,7050,7050,7050,0
20241106,160300,13825270,7050,7050,7050,7050,0
20241106,160200,13825270,7050,7050,7050,7050,0
20241106,160100,13825270,7050,7050,7050,7050,0
20241106,160000,13825270,7050,7050,7050,7050,0
20241106,155900,13825270,7050,7050,7050,7050,0
20241106,155800,13825270,7050,7050,7050,7050,0
20241106,155700,13825270,7050,7050,7050,7050,0
20241106,155600,13825270,7050,7050,7050,7050,0
20241106,155500,13825270,7050,7050,7050,7050,0
20241106,155400,13825270,7050,7050,7050,7050,0
20241106,155300,13825270,7050,7050,7050,7050,0
20241106,155200,13825270,7050,7050,7050,7050,0
20241106,155100,13825270,7050,7050,7050,7050,0
20241106,155000,13825270,7050,7050,7050,7050,0
20241106,154900,13825270,7050,7050,7050,7050,0
20241106,154800,13825270,7050,7050,7050,7050,0
20241106,154700,13825270,7050,7050,7050,7050,0
20241106,154600,13825270,7050,7050,7050,7050,0
20241106,154500,13825270,7050,7050,7050,7050,0
20241106,154400,13825270,7050,7050,7050,7050,0
20241106,154300,13825270,7050,7050,7050,7050,0
20241106,154200,13825270,7050,7050,7050,7050,0
20241106,154100,13825270,7050,7050,7050,7050,0
20241106,154000,13825270,7050,7050,7050,7050,369
20241106,153900,13825270,7050,7050,7050,7050,0
20241106,153800,13825270,7050,7050,7050,7050,0
20241106,153700,13825270,7050,7050,7050,7050,0
20241106,153600,13825270,7050,7050,7050,7050,0
20241106,153500,13825270,7050,7050,7050,7050,0
20241106,153400,13825270,7050,7050,7050,7050,0
20241106,153300,13825270,7050,7050,7050,7050,0
20241106,153200,13825270,7050,7050,7050,7050,0
20241106,153100,13825270,7050,7050,7050,7050,0
20241106,153000,13825270,7050,7050,7050,7050,369
20241106,152900,11223820,7050,7050,7050,7050,0
20241106,152800,11223820,7050,7050,7050,7050,0
20241106,152700,11223820,7050,7050,7050,7050,0
20241106,152600,11223820,7050,7050,7050,7050,0
20241106,152500,11223820,7050,7050,7050,7050,0
20241106,152400,11223820,7050,7050,7050,7050,0
20241106,152300,11223820,7050,7050,7050,7050,0
20241106,152200,11223820,7050,7050,7050,7050,0
20241106,152100,11223820,7050,7050,7050,7050,0
20241106,152000,11223820,7050,7050,7050,7050,0
20241106,151900,11223820,7050,7050,7050,7050,0
20241106,151800,11223820,7050,7050,7050,7050,0
20241106,151700,11223820,7050,7050,7050,7050,100
20241106,151600,10518820,7040,7050,7050,7040,110
20241106,151500,9743370,7120,7120,7120,7120,0
20241106,151400,9743370,7120,7120,7120,7120,0
20241106,151300,9743370,7120,7120,7120,7120,0
20241106,151200,9743370,7120,7120,7120,7120,0
20241106,151100,9743370,7120,7120,7120,7120,0
20241106,151000,9743370,7120,7120,7120,7120,0
20241106,150900,9743370,7120,7120,7120,7120,0
20241106,150800,9743370,7120,7060,7120,7060,35
20241106,150700,9495510,7080,7080,7080,7080,0
20241106,150600,9495510,7080,7080,7080,7080,0
20241106,150500,9495510,7080,7080,7080,7080,0
20241106,150400,9495510,7080,7080,7080,7080,0
20241106,150300,9495510,7080,7080,7080,7080,0
20241106,150200,9495510,7080,7080,7080,7080,100
20241106,150100,8787510,7080,7080,7080,7080,0
20241106,150000,8787510,7080,7080,7080,7080,0
20241106,145900,8787510,7080,7080,7080,7080,0
20241106,145800,8787510,7080,7080,7080,7080,0
20241106,145700,8787510,7080,7080,7080,7080,0
20241106,145600,8787510,7080,7080,7080,7080,0
20241106,145500,8787510,7080,7080,7080,7080,0
20241106,145400,8787510,7080,7080,7080,7080,1
20241106,145300,8780430,7070,7070,7070,7070,0
20241106,145200,8780430,7070,7070,7070,7070,5
20241106,145100,8745080,7080,7080,7080,7080,0
20241106,145000,8745080,7080,7080,7080,7080,0
20241106,144900,8745080,7080,7080,7080,7080,0
20241106,144800,8745080,7080,7080,7080,7080,0
20241106,144700,8745080,7080,7080,7080,7080,9
20241106,144600,8681360,7080,7080,7080,7080,0
20241106,144500,8681360,7080,7080,7080,7080,0
20241106,144400,8681360,7080,7080,7080,7080,0
20241106,144300,8681360,7080,7080,7080,7080,5
20241106,144200,8645960,7090,7090,7090,7090,0
20241106,144100,8645960,7090,7090,7090,7090,0
20241106,144000,8645960,7090,7090,7090,7090,0
20241106,143900,8645960,7090,7090,7090,7090,0
20241106,143800,8645960,7090,7090,7090,7090,0
20241106,143700,8645960,7090,7090,7090,7090,3
20241106,143600,8624690,7090,7090,7090,7090,2
20241106,143500,8610510,7090,7090,7090,7090,0
20241106,143400,8610510,7090,7090,7090,7090,0
20241106,143300,8610510,7090,7090,7090,7090,0
20241106,143200,8610510,7090,7090,7090,7090,0
20241106,143100,8610510,7090,7090,7090,7090,0
20241106,143000,8610510,7090,7090,7090,7090,0
20241106,142900,8610510,7090,7090,7090,7090,74
20241106,142800,8085850,7080,7080,7080,7080,0
20241106,142700,8085850,7080,7080,7080,7080,37
20241106,142600,7823890,7080,7080,7080,7080,25
20241106,142500,7646890,7080,7090,7090,7080,14
20241106,142400,7547670,7090,7090,7090,7090,0
20241106,142300,7547670,7090,7090,7090,7090,10
20241106,142200,7476770,7050,7050,7050,7050,0
20241106,142100,7476770,7050,7050,7050,7050,0
20241106,142000,7476770,7050,7050,7050,7050,0
20241106,141900,7476770,7050,7050,7050,7050,0
20241106,141800,7476770,7050,7050,7050,7050,0
20241106,141700,7476770,7050,7050,7050,7050,0
20241106,141600,7476770,7050,7050,7050,7050,0
20241106,141500,7476770,7050,7050,7050,7050,0
20241106,141400,7476770,7050,7050,7050,7050,0
20241106,141300,7476770,7050,7050,7050,7050,0
20241106,141200,7476770,7050,7050,7050,7050,0
20241106,141100,7476770,7050,7050,7050,7050,0
20241106,141000,7476770,7050,7050,7050,7050,0
20241106,140900,7476770,7050,7050,7050,7050,176
20241106,140800,6235970,7050,7050,7050,7050,0
20241106,140700,6235970,7050,7050,7050,7050,39
20241106,140600,5961020,7050,7060,7060,7040,275
20241106,140500,4021480,7060,7060,7060,7060,0
20241106,140400,4021480,7060,7060,7060,7060,0
20241106,140300,4021480,7060,7060,7060,7060,0
20241106,140200,4021480,7060,7060,7060,7060,0
20241106,140100,4021480,7060,7060,7060,7060,0
20241106,140000,4021480,7060,7060,7060,7060,40
20241106,135900,3739080,7060,7060,7060,7060,0
20241106,135800,3739080,7060,7060,7060,7060,0
20241106,135700,3739080,7060,7060,7060,7060,0
20241106,135600,3739080,7060,7060,7060,7060,0
20241106,135500,3739080,7060,7060,7060,7060,0
20241106,135400,3739080,7060,7060,7060,7060,10
20241106,135300,3668480,7060,7060,7060,7060,0
20241106,135200,3668480,7060,7060,7060,7060,0
20241106,135100,3668480,7060,7060,7060,7060,0
20241106,135000,3668480,7060,7060,7060,7060,0
20241106,134900,3668480,7060,7060,7060,7060,0
20241106,134800,3668480,7060,7060,7060,7060,0
20241106,134700,3668480,7060,7060,7060,7060,0
20241106,134600,3668480,7060,7060,7060,7060,0
20241106,134500,3668480,7060,7060,7060,7060,0
20241106,134400,3668480,7060,7060,7060,7060,0
20241106,134300,3668480,7060,7060,7060,7060,0
20241106,134200,3668480,7060,7060,7060,7060,0
20241106,134100,3668480,7060,7060,7060,7060,0
20241106,134000,3668480,7060,7060,7060,7060,0
20241106,133900,3668480,7060,7060,7060,7060,0
20241106,133800,3668480,7060,7060,7060,7060,0
20241106,133700,3668480,7060,7060,7060,7060,0
20241106,133600,3668480,7060,7060,7060,7060,0
20241106,133500,3668480,7060,7060,7060,7060,0
20241106,133400,3668480,7060,7060,7060,7060,0
20241106,133300,3668480,7060,7060,7060,7060,0
20241106,133200,3668480,7060,7060,7060,7060,0
20241106,133100,3668480,7060,7060,7060,7060,0
20241106,133000,3668480,7060,7060,7060,7060,0
20241106,132900,3668480,7060,7060,7060,7060,70
20241106,132800,3174280,7130,7130,7130,7130,0
20241106,132700,3174280,7130,7130,7130,7130,0
20241106,132600,3174280,7130,7130,7130,7130,0
20241106,132500,3174280,7130,7130,7130,7130,0
20241106,132400,3174280,7130,7130,7130,7130,0
20241106,132300,3174280,7130,7130,7130,7130,0
20241106,132200,3174280,7130,7130,7130,7130,0
20241106,132100,3174280,7130,7130,7130,7130,0
20241106,132000,3174280,7130,7130,7130,7130,0
20241106,131900,3174280,7130,7130,7130,7130,0
20241106,131800,3174280,7130,7130,7130,7130,0
20241106,131700,3174280,7130,7130,7130,7130,0
20241106,131600,3174280,7130,7130,7130,7130,0
20241106,131500,3174280,7130,7130,7130,7130,0
20241106,131400,3174280,7130,7130,7130,7130,1
20241106,131300,3167150,7070,7140,7140,7070,7
20241106,131200,3117590,7070,7070,7070,7070,5
20241106,131100,3082240,7150,7150,7150,7150,0
20241106,131000,3082240,7150,7150,7150,7150,0
20241106,130900,3082240,7150,7150,7150,7150,0
20241106,130800,3082240,7150,7150,7150,7150,0
20241106,130700,3082240,7150,7150,7150,7150,0
20241106,130600,3082240,7150,7150,7150,7150,0
20241106,130500,3082240,7150,7150,7150,7150,0
20241106,130400,3082240,7150,7150,7150,7150,0
20241106,130300,3082240,7150,7150,7150,7150,0
20241106,130200,3082240,7150,7150,7150,7150,0
20241106,130100,3082240,7150,7150,7150,7150,0
20241106,130000,3082240,7150,7150,7150,7150,4
20241106,125900,3053640,7160,7160,7160,7160,0
20241106,125800,3053640,7160,7160,7160,7160,0
20241106,125700,3053640,7160,7160,7160,7160,0
20241106,125600,3053640,7160,7160,7160,7160,0
20241106,125500,3053640,7160,7160,7160,7160,0
20241106,125400,3053640,7160,7160,7160,7160,0
20241106,125300,3053640,7160,7160,7160,7160,0
20241106,125200,3053640,7160,7080,7160,7080,21
20241106,125100,2904880,7070,7090,7090,7070,62
20241106,125000,2466120,7100,7100,7100,7100,0
20241106,124900,2466120,7100,7100,7100,7100,0
20241106,124800,2466120,7100,7100,7100,7100,0
20241106,124700,2466120,7100,7100,7100,7100,0
20241106,124600,2466120,7100,7100,7100,7100,0
20241106,124500,2466120,7100,7100,7100,7100,0
20241106,124400,2466120,7100,7100,7100,7100,0
20241106,124300,2466120,7100,7100,7100,7100,0
20241106,124200,2466120,7100,7100,7100,7100,0
20241106,124100,2466120,7100,7100,7100,7100,0
20241106,124000,2466120,7100,7120,7120,7100,106
20241106,123900,1712710,7170,7170,7170,7170,0
20241106,123800,1712710,7170,7170,7170,7170,0
20241106,123700,1712710,7170,7170,7170,7170,0
20241106,123600,1712710,7170,7170,7170,7170,0
20241106,123500,1712710,7170,7170,7170,7170,0
20241106,123400,1712710,7170,7170,7170,7170,0
20241106,123300,1712710,7170,7170,7170,7170,0
20241106,123200,1712710,7170,7170,7170,7170,0
20241106,123100,1712710,7170,7170,7170,7170,0
20241106,123000,1712710,7170,7170,7170,7170,0
20241106,122900,1712710,7170,7170,7170,7170,0
20241106,122800,1712710,7170,7170,7170,7170,0
20241106,122700,1712710,7170,7170,7170,7170,0
20241106,122600,1712710,7170,7170,7170,7170,0
20241106,122500,1712710,7170,7170,7170,7170,0
20241106,122400,1712710,7170,7170,7170,7170,0
20241106,122300,1712710,7170,7170,7170,7170,0
20241106,122200,1712710,7170,7170,7170,7170,0
20241106,122100,1712710,7170,7170,7170,7170,0
20241106,122000,1712710,7170,7170,7170,7170,0
20241106,121900,1712710,7170,7170,7170,7170,0
20241106,121800,1712710,7170,7170,7170,7170,0
20241106,121700,1712710,7170,7170,7170,7170,0
20241106,121600,1712710,7170,7170,7170,7170,0
20241106,121500,1712710,7170,7170,7170,7170,0
20241106,121400,1712710,7170,7170,7170,7170,0
20241106,121300,1712710,7170,7170,7170,7170,0
20241106,121200,1712710,7170,7170,7170,7170,0
20241106,121100,1712710,7170,7170,7170,7170,5
20241106,121000,1676860,7170,7170,7170,7170,5
20241106,120900,1641010,7170,7170,7170,7170,0
20241106,120800,1641010,7170,7170,7170,7170,0
20241106,120700,1641010,7170,7170,7170,7170,0
20241106,120600,1641010,7170,7170,7170,7170,45
20241106,120500,1318360,7170,7170,7170,7170,0
20241106,120400,1318360,7170,7170,7170,7170,0
20241106,120300,1318360,7170,7170,7170,7170,0
20241106,120200,1318360,7170,7170,7170,7170,0
20241106,120100,1318360,7170,7170,7170,7170,0
20241106,120000,1318360,7170,7170,7170,7170,0
20241106,115900,1318360,7170,7170,7170,7170,0
20241106,115800,1318360,7170,7170,7170,7170,0
20241106,115700,1318360,7170,7170,7170,7170,0
20241106,115600,1318360,7170,7170,7170,7170,0
20241106,115500,1318360,7170,7170,7170,7170,0
20241106,115400,1318360,7170,7170,7170,7170,0
20241106,115300,1318360,7170,7170,7170,7170,0
20241106,115200,1318360,7170,7170,7170,7170,0
20241106,115100,1318360,7170,7170,7170,7170,0
20241106,115000,1318360,7170,7170,7170,7170,0
20241106,114900,1318360,7170,7170,7170,7170,0
20241106,114800,1318360,7170,7170,7170,7170,0
20241106,114700,1318360,7170,7170,7170,7170,0
20241106,114600,1318360,7170,7170,7170,7170,0
20241106,114500,1318360,7170,7170,7170,7170,0
20241106,114400,1318360,7170,7170,7170,7170,0
20241106,114300,1318360,7170,7170,7170,7170,0
20241106,114200,1318360,7170,7170,7170,7170,5
20241106,114100,1282510,7170,7170,7170,7170,0
20241106,114000,1282510,7170,7170,7170,7170,0
20241106,113900,1282510,7170,7170,7170,7170,0
20241106,113800,1282510,7170,7170,7170,7170,0
20241106,113700,1282510,7170,7170,7170,7170,0
20241106,113600,1282510,7170,7170,7170,7170,0
20241106,113500,1282510,7170,7170,7170,7170,0
20241106,113400,1282510,7170,7170,7170,7170,0
20241106,113300,1282510,7170,7170,7170,7170,0
20241106,113200,1282510,7170,7170,7170,7170,0
20241106,113100,1282510,7170,7170,7170,7170,0
20241106,113000,1282510,7170,7170,7170,7170,1
20241106,112900,1275340,7130,7130,7130,7130,0
20241106,112800,1275340,7130,7130,7130,7130,0
20241106,112700,1275340,7130,7130,7130,7130,0
20241106,112600,1275340,7130,7130,7130,7130,0
20241106,112500,1275340,7130,7130,7130,7130,0
20241106,112400,1275340,7130,7130,7130,7130,13
20241106,112300,1182650,7130,7130,7130,7130,0
20241106,112200,1182650,7130,7130,7130,7130,0
20241106,112100,1182650,7130,7130,7130,7130,0
20241106,112000,1182650,7130,7130,7130,7130,0
20241106,111900,1182650,7130,7130,7130,7130,2
20241106,111800,1168390,7190,7190,7190,7190,0
20241106,111700,1168390,7190,7190,7190,7190,0
20241106,111600,1168390,7190,7190,7190,7190,0
20241106,111500,1168390,7190,7190,7190,7190,0
20241106,111400,1168390,7190,7190,7190,7190,0
20241106,111300,1168390,7190,7190,7190,7190,0
20241106,111200,1168390,7190,7190,7190,7190,0
20241106,111100,1168390,7190,7190,7190,7190,0
20241106,111000,1168390,7190,7190,7190,7190,0
20241106,110900,1168390,7190,7190,7190,7190,0
20241106,110800,1168390,7190,7190,7190,7190,0
20241106,110700,1168390,7190,7190,7190,7190,0
20241106,110600,1168390,7190,7190,7190,7190,0
20241106,110500,1168390,7190,7190,7190,7190,0
20241106,110400,1168390,7190,7190,7190,7190,0
20241106,110300,1168390,7190,7190,7190,7190,0
20241106,110200,1168390,7190,7190,7190,7190,0
20241106,110100,1168390,7190,7190,7190,7190,0
20241106,110000,1168390,7190,7190,7190,7190,0
20241106,105900,1168390,7190,7190,7190,7190,0
20241106,105800,1168390,7190,7190,7190,7190,0
20241106,105700,1168390,7190,7190,7190,7190,0
20241106,105600,1168390,7190,7190,7190,7190,0
20241106,105500,1168390,7190,7190,7190,7190,0
20241106,105400,1168390,7190,7190,7190,7190,0
20241106,105300,1168390,7190,7190,7190,7190,0
20241106,105200,1168390,7190,7190,7190,7190,0
20241106,105100,1168390,7190,7190,7190,7190,0
20241106,105000,1168390,7190,7190,7190,7190,0
20241106,104900,1168390,7190,7190,7190,7190,0
20241106,104800,1168390,7190,7190,7190,7190,0
20241106,104700,1168390,7190,7190,7190,7190,0
20241106,104600,1168390,7190,7190,7190,7190,0
20241106,104500,1168390,7190,7190,7190,7190,0
20241106,104400,1168390,7190,7190,7190,7190,0
20241106,104300,1168390,7190,7190,7190,7190,0
20241106,104200,1168390,7190,7190,7190,7190,0
20241106,104100,1168390,7190,7190,7190,7190,0
20241106,104000,1168390,7190,7190,7190,7190,0
20241106,103900,1168390,7190,7190,7190,7190,0
20241106,103800,1168390,7190,7190,7190,7190,0
20241106,103700,1168390,7190,7190,7190,7190,0
20241106,103600,1168390,7190,7190,7190,7190,0
20241106,103500,1168390,7190,7190,7190,7190,0
20241106,103400,1168390,7190,7190,7190,7190,0
20241106,103300,1168390,7190,7190,7190,7190,0
20241106,103200,1168390,7190,7190,7190,7190,0
20241106,103100,1168390,7190,7190,7190,7190,0
20241106,103000,1168390,7190,7190,7190,7190,0
20241106,102900,1168390,7190,7190,7190,7190,0
20241106,102800,1168390,7190,7190,7190,7190,0
20241106,102700,1168390,7190,7190,7190,7190,0
20241106,102600,1168390,7190,7190,7190,7190,0
20241106,102500,1168390,7190,7190,7190,7190,0
20241106,102400,1168390,7190,7190,7190,7190,0
20241106,102300,1168390,7190,7190,7190,7190,0
20241106,102200,1168390,7190,7190,7190,7190,0
20241106,102100,1168390,7190,7190,7190,7190,0
20241106,102000,1168390,7190,7190,7190,7190,0
20241106,101900,1168390,7190,7190,7190,7190,0
20241106,101800,1168390,7190,7190,7190,7190,0
20241106,101700,1168390,7190,7190,7190,7190,0
20241106,101600,1168390,7190,7190,7190,7190,0
20241106,101500,1168390,7190,7190,7190,7190,0
20241106,101400,1168390,7190,7190,7190,7190,0
20241106,101300,1168390,7190,7190,7190,7190,3
20241106,101200,1146820,7190,7190,7190,7190,0
20241106,101100,1146820,7190,7190,7190,7190,0
20241106,101000,1146820,7190,7190,7190,7190,0
20241106,100900,1146820,7190,7190,7190,7190,0
20241106,100800,1146820,7190,7190,7190,7190,0
20241106,100700,1146820,7190,7190,7190,7190,0
20241106,100600,1146820,7190,7190,7190,7190,0
20241106,100500,1146820,7190,7190,7190,7190,0
20241106,100400,1146820,7190,7190,7190,7190,0
20241106,100300,1146820,7190,7190,7190,7190,5
20241106,100200,1110870,7190,7190,7190,7190,0
20241106,100100,1110870,7190,7190,7190,7190,0
20241106,100000,1110870,7190,7190,7190,7190,0
20241106,095900,1110870,7190,7190,7190,7190,0
20241106,095800,1110870,7190,7190,7190,7190,0
20241106,095700,1110870,7190,7190,7190,7190,0
20241106,095600,1110870,7190,7190,7190,7190,0
20241106,095500,1110870,7190,7190,7190,7190,0
20241106,095400,1110870,7190,7190,7190,7190,0
20241106,095300,1110870,7190,7190,7190,7190,0
20241106,095200,1110870,7190,7190,7190,7190,0
20241106,095100,1110870,7190,7190,7190,7190,0
20241106,095000,1110870,7190,7190,7190,7190,0
20241106,094900,1110870,7190,7190,7190,7190,0
20241106,094800,1110870,7190,7190,7190,7190,0
20241106,094700,1110870,7190,7190,7190,7190,0
20241106,094600,1110870,7190,7190,7190,7190,0
20241106,094500,1110870,7190,7190,7190,7190,0
20241106,094400,1110870,7190,7190,7190,7190,0
20241106,094300,1110870,7190,7190,7190,7190,0
20241106,094200,1110870,7190,7190,7190,7190,0
20241106,094100,1110870,7190,7190,7190,7190,0
20241106,094000,1110870,7190,7190,7190,7190,0
20241106,093900,1110870,7190,7190,7190,7190,0
20241106,093800,1110870,7190,7190,7190,7190,0
20241106,093700,1110870,7190,7190,7190,7190,0
20241106,093600,1110870,7190,7190,7190,7190,0
20241106,093500,1110870,7190,7190,7190,7190,0
20241106,093400,1110870,7190,7190,7190,7190,0
20241106,093300,1110870,7190,7190,7190,7190,0
20241106,093200,1110870,7190,7190,7190,7190,0
20241106,093100,1110870,7190,7190,7190,7190,0
20241106,093000,1110870,7190,7190,7190,7190,0
20241106,092900,1110870,7190,7190,7190,7190,0
20241106,092800,1110870,7190,7190,7190,7190,0
20241106,092700,1110870,7190,7190,7190,7190,0
20241106,092600,1110870,7190,7190,7190,7190,0
20241106,092500,1110870,7190,7190,7190,7190,0
20241106,092400,1110870,7190,7190,7190,7190,5
20241106,092300,1074920,7190,7190,7190,7190,0
20241106,092200,1074920,7190,7190,7190,7190,0
20241106,092100,1074920,7190,7190,7190,7190,1
20241106,092000,1067730,7200,7200,7200,7200,1
20241106,091900,1060530,7210,7210,7210,7210,0
20241106,091800,1060530,7210,7210,7210,7210,0
20241106,091700,1060530,7210,7210,7210,7210,5
20241106,091600,1024480,7210,7210,7210,7210,0
20241106,091500,1024480,7210,7210,7210,7210,0
20241106,091400,1024480,7210,7210,7210,7210,0
20241106,091300,1024480,7210,7200,7210,7200,3
20241106,091200,1002870,7110,7150,7150,7110,61
20241106,091100,567900,7210,7190,7210,7190,60
20241106,091000,136130,7190,7190,7190,7190,5
20241106,090900,100180,7190,7190,7190,7190,0
20241106,090800,100180,7190,7190,7190,7190,0
20241106,090700,100180,7190,7180,7190,7180,8
20241106,090600,42730,7180,7180,7180,7180,1
20241106,090500,35550,7110,7110,7110,7110,0
20241106,090400,35550,7110,7110,7110,7110,0
20241106,090300,35550,7110,7110,7110,7110,0
20241106,090200,35550,7110,7110,7110,7110,0
20241106,090100,35550,7110,7110,7110,7110,0
20241106,090000,35550,7110,7110,7110,7110,5