KissMeData/024090/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,190700,23509210,11840,11840,11840,11840,19
20241108,190600,23509210,11840,11840,11840,11840,0
20241108,190500,23509210,11840,11840,11840,11840,0
20241108,190400,23509210,11840,11840,11840,11840,0
20241108,190300,23509210,11840,11840,11840,11840,0
20241108,190200,23509210,11840,11840,11840,11840,0
20241108,190100,23509210,11840,11840,11840,11840,0
20241108,190000,23509210,11840,11840,11840,11840,0
20241108,185900,23509210,11840,11840,11840,11840,0
20241108,185800,23509210,11840,11840,11840,11840,0
20241108,185700,23509210,11840,11840,11840,11840,0
20241108,185600,23509210,11840,11840,11840,11840,0
20241108,185500,23509210,11840,11840,11840,11840,0
20241108,185400,23509210,11840,11840,11840,11840,0
20241108,185300,23509210,11840,11840,11840,11840,0
20241108,185200,23509210,11840,11840,11840,11840,0
20241108,185100,23509210,11840,11840,11840,11840,0
20241108,185000,23509210,11840,11840,11840,11840,0
20241108,184900,23509210,11840,11840,11840,11840,0
20241108,184800,23509210,11840,11840,11840,11840,0
20241108,184700,23509210,11840,11840,11840,11840,0
20241108,184600,23509210,11840,11840,11840,11840,0
20241108,184500,23509210,11840,11840,11840,11840,0
20241108,184400,23509210,11840,11840,11840,11840,0
20241108,184300,23509210,11840,11840,11840,11840,0
20241108,184200,23509210,11840,11840,11840,11840,0
20241108,184100,23509210,11840,11840,11840,11840,0
20241108,184000,23509210,11840,11840,11840,11840,0
20241108,183900,23509210,11840,11840,11840,11840,0
20241108,183800,23509210,11840,11840,11840,11840,0
20241108,183700,23509210,11840,11840,11840,11840,19
20241108,183600,23509210,11840,11840,11840,11840,0
20241108,183500,23509210,11840,11840,11840,11840,0
20241108,183400,23509210,11840,11840,11840,11840,0
20241108,183300,23509210,11840,11840,11840,11840,0
20241108,183200,23509210,11840,11840,11840,11840,0
20241108,183100,23509210,11840,11840,11840,11840,0
20241108,183000,23509210,11840,11840,11840,11840,0
20241108,182900,23509210,11840,11840,11840,11840,0
20241108,182800,23509210,11840,11840,11840,11840,0
20241108,182700,23509210,11840,11840,11840,11840,0
20241108,182600,23509210,11840,11840,11840,11840,0
20241108,182500,23509210,11840,11840,11840,11840,0
20241108,182400,23509210,11840,11840,11840,11840,0
20241108,182300,23509210,11840,11840,11840,11840,0
20241108,182200,23509210,11840,11840,11840,11840,0
20241108,182100,23509210,11840,11840,11840,11840,0
20241108,182000,23509210,11840,11840,11840,11840,0
20241108,181900,23509210,11840,11840,11840,11840,0
20241108,181800,23509210,11840,11840,11840,11840,0
20241108,181700,23509210,11840,11840,11840,11840,0
20241108,181600,23509210,11840,11840,11840,11840,0
20241108,181500,23509210,11840,11840,11840,11840,0
20241108,181400,23509210,11840,11840,11840,11840,0
20241108,181300,23509210,11840,11840,11840,11840,0
20241108,181200,23509210,11840,11840,11840,11840,0
20241108,181100,23509210,11840,11840,11840,11840,0
20241108,181000,23509210,11840,11840,11840,11840,0
20241108,180900,23509210,11840,11840,11840,11840,0
20241108,180800,23509210,11840,11840,11840,11840,0
20241108,180700,23509210,11840,11840,11840,11840,19
20241108,180600,23509210,11840,11840,11840,11840,0
20241108,180500,23509210,11840,11840,11840,11840,0
20241108,180400,23509210,11840,11840,11840,11840,0
20241108,180300,23509210,11840,11840,11840,11840,0
20241108,180200,23509210,11840,11840,11840,11840,0
20241108,180100,23509210,11840,11840,11840,11840,0
20241108,180000,23509210,11840,11840,11840,11840,0
20241108,175900,23509210,11840,11840,11840,11840,0
20241108,175800,23509210,11840,11840,11840,11840,0
20241108,175700,23509210,11840,11840,11840,11840,0
20241108,175600,23509210,11840,11840,11840,11840,0
20241108,175500,23509210,11840,11840,11840,11840,0
20241108,175400,23509210,11840,11840,11840,11840,0
20241108,175300,23509210,11840,11840,11840,11840,0
20241108,175200,23509210,11840,11840,11840,11840,0
20241108,175100,23509210,11840,11840,11840,11840,0
20241108,175000,23509210,11840,11840,11840,11840,0
20241108,174900,23509210,11840,11840,11840,11840,0
20241108,174800,23509210,11840,11840,11840,11840,0
20241108,174700,23509210,11840,11840,11840,11840,0
20241108,174600,23509210,11840,11840,11840,11840,0
20241108,174500,23509210,11840,11840,11840,11840,0
20241108,174400,23509210,11840,11840,11840,11840,0
20241108,174300,23509210,11840,11840,11840,11840,0
20241108,174200,23509210,11840,11840,11840,11840,0
20241108,174100,23509210,11840,11840,11840,11840,0
20241108,174000,23509210,11840,11840,11840,11840,0
20241108,173900,23509210,11840,11840,11840,11840,0
20241108,173800,23509210,11840,11840,11840,11840,0
20241108,173700,23509210,11840,11840,11840,11840,19
20241108,173600,23509210,11840,11840,11840,11840,0
20241108,173500,23509210,11840,11840,11840,11840,0
20241108,173400,23509210,11840,11840,11840,11840,0
20241108,173300,23509210,11840,11840,11840,11840,0
20241108,173200,23509210,11840,11840,11840,11840,0
20241108,173100,23509210,11840,11840,11840,11840,0
20241108,173000,23509210,11840,11840,11840,11840,0
20241108,172900,23509210,11840,11840,11840,11840,0
20241108,172800,23509210,11840,11840,11840,11840,0
20241108,172700,23509210,11840,11840,11840,11840,0
20241108,172600,23509210,11840,11840,11840,11840,0
20241108,172500,23509210,11840,11840,11840,11840,0
20241108,172400,23509210,11840,11840,11840,11840,0
20241108,172300,23509210,11840,11840,11840,11840,0
20241108,172200,23509210,11840,11840,11840,11840,0
20241108,172100,23509210,11840,11840,11840,11840,0
20241108,172000,23509210,11840,11840,11840,11840,0
20241108,171900,23509210,11840,11840,11840,11840,0
20241108,171800,23509210,11840,11840,11840,11840,0
20241108,171700,23509210,11840,11840,11840,11840,0
20241108,171600,23509210,11840,11840,11840,11840,0
20241108,171500,23509210,11840,11840,11840,11840,0
20241108,171400,23509210,11840,11840,11840,11840,0
20241108,171300,23509210,11840,11840,11840,11840,0
20241108,171200,23509210,11840,11840,11840,11840,0
20241108,171100,23509210,11840,11840,11840,11840,0
20241108,171000,23509210,11840,11840,11840,11840,0
20241108,170900,23509210,11840,11840,11840,11840,0
20241108,170800,23509210,11840,11840,11840,11840,0
20241108,170700,23509210,11840,11840,11840,11840,19
20241108,170600,23509210,11840,11840,11840,11840,0
20241108,170500,23509210,11840,11840,11840,11840,0
20241108,170400,23509210,11840,11840,11840,11840,0
20241108,170300,23509210,11840,11840,11840,11840,0
20241108,170200,23509210,11840,11840,11840,11840,0
20241108,170100,23509210,11840,11840,11840,11840,0
20241108,170000,23509210,11840,11840,11840,11840,0
20241108,165900,23509210,11840,11840,11840,11840,0
20241108,165800,23509210,11840,11840,11840,11840,0
20241108,165700,23509210,11840,11840,11840,11840,0
20241108,165600,23509210,11840,11840,11840,11840,0
20241108,165500,23509210,11840,11840,11840,11840,0
20241108,165400,23509210,11840,11840,11840,11840,0
20241108,165300,23509210,11840,11840,11840,11840,0
20241108,165200,23509210,11840,11840,11840,11840,0
20241108,165100,23509210,11840,11840,11840,11840,0
20241108,165000,23509210,11840,11840,11840,11840,0
20241108,164900,23509210,11840,11840,11840,11840,0
20241108,164800,23509210,11840,11840,11840,11840,0
20241108,164700,23509210,11840,11840,11840,11840,0
20241108,164600,23509210,11840,11840,11840,11840,0
20241108,164500,23509210,11840,11840,11840,11840,0
20241108,164400,23509210,11840,11840,11840,11840,0
20241108,164300,23509210,11840,11840,11840,11840,0
20241108,164200,23509210,11840,11840,11840,11840,0
20241108,164100,23509210,11840,11840,11840,11840,0
20241108,164000,23509210,11840,11840,11840,11840,0
20241108,163900,23509210,11840,11840,11840,11840,0
20241108,163800,23509210,11840,11840,11840,11840,0
20241108,163700,23509210,11840,11840,11840,11840,19
20241108,163600,23509210,11840,11840,11840,11840,0
20241108,163500,23509210,11840,11840,11840,11840,0
20241108,163400,23509210,11840,11840,11840,11840,0
20241108,163300,23509210,11840,11840,11840,11840,0
20241108,163200,23509210,11840,11840,11840,11840,0
20241108,163100,23509210,11840,11840,11840,11840,0
20241108,163000,23509210,11840,11840,11840,11840,0
20241108,162900,23509210,11840,11840,11840,11840,0
20241108,162800,23509210,11840,11840,11840,11840,0
20241108,162700,23509210,11840,11840,11840,11840,0
20241108,162600,23509210,11840,11840,11840,11840,0
20241108,162500,23509210,11840,11840,11840,11840,0
20241108,162400,23509210,11840,11840,11840,11840,0
20241108,162300,23509210,11840,11840,11840,11840,0
20241108,162200,23509210,11840,11840,11840,11840,0
20241108,162100,23509210,11840,11840,11840,11840,0
20241108,162000,23509210,11840,11840,11840,11840,0
20241108,161900,23509210,11840,11840,11840,11840,0
20241108,161800,23509210,11840,11840,11840,11840,0
20241108,161700,23509210,11840,11840,11840,11840,0
20241108,161600,23509210,11840,11840,11840,11840,0
20241108,161500,23509210,11840,11840,11840,11840,0
20241108,161400,23509210,11840,11840,11840,11840,0
20241108,161300,23509210,11840,11840,11840,11840,0
20241108,161200,23509210,11840,11840,11840,11840,0
20241108,161100,23509210,11840,11840,11840,11840,0
20241108,161000,23509210,11840,11840,11840,11840,0
20241108,160900,23509210,11840,11840,11840,11840,0
20241108,160800,23509210,11840,11840,11840,11840,0
20241108,160700,23509210,11840,11840,11840,11840,19
20241108,160600,23509210,11840,11840,11840,11840,0
20241108,160500,23509210,11840,11840,11840,11840,0
20241108,160400,23509210,11840,11840,11840,11840,0
20241108,160300,23509210,11840,11840,11840,11840,0
20241108,160200,23509210,11840,11840,11840,11840,0
20241108,160100,23509210,11840,11840,11840,11840,0
20241108,160000,23509210,11840,11840,11840,11840,0
20241108,155900,23509210,11840,11840,11840,11840,0
20241108,155800,23509210,11840,11840,11840,11840,0
20241108,155700,23509210,11840,11840,11840,11840,0
20241108,155600,23509210,11840,11840,11840,11840,0
20241108,155500,23509210,11840,11840,11840,11840,0
20241108,155400,23509210,11840,11840,11840,11840,0
20241108,155300,23509210,11840,11840,11840,11840,0
20241108,155200,23509210,11840,11840,11840,11840,0
20241108,155100,23509210,11840,11840,11840,11840,0
20241108,155000,23509210,11840,11840,11840,11840,0
20241108,154900,23509210,11840,11840,11840,11840,0
20241108,154800,23509210,11840,11840,11840,11840,0
20241108,154700,23509210,11840,11840,11840,11840,0
20241108,154600,23509210,11840,11840,11840,11840,0
20241108,154500,23509210,11840,11840,11840,11840,0
20241108,154400,23509210,11840,11840,11840,11840,0
20241108,154300,23509210,11840,11840,11840,11840,0
20241108,154200,23509210,11840,11840,11840,11840,0
20241108,154100,23509210,11840,11840,11840,11840,0
20241108,154000,23509210,11840,11840,11840,11840,0
20241108,153900,23509210,11840,11840,11840,11840,0
20241108,153800,23509210,11840,11840,11840,11840,0
20241108,153700,23509210,11840,11840,11840,11840,19
20241108,153600,23509210,11840,11840,11840,11840,0
20241108,153500,23509210,11840,11840,11840,11840,0
20241108,153400,23509210,11840,11840,11840,11840,0
20241108,153300,23509210,11840,11840,11840,11840,0
20241108,153200,23509210,11840,11840,11840,11840,0
20241108,153100,23509210,11840,11840,11840,11840,0
20241108,153000,23509210,11840,11840,11840,11840,19
20241108,152900,23284250,11840,11840,11840,11840,0
20241108,152800,23284250,11840,11840,11840,11840,0
20241108,152700,23284250,11840,11840,11840,11840,0
20241108,152600,23284250,11840,11840,11840,11840,0
20241108,152500,23284250,11840,11840,11840,11840,0
20241108,152400,23284250,11840,11840,11840,11840,0
20241108,152300,23284250,11840,11840,11840,11840,0
20241108,152200,23284250,11840,11840,11840,11840,0
20241108,152100,23284250,11840,11840,11840,11840,0
20241108,152000,23284250,11840,11840,11840,11840,0
20241108,151900,23284250,11840,11840,11840,11840,9
20241108,151800,23177690,11890,11890,11890,11890,0
20241108,151700,23177690,11890,11890,11890,11890,0
20241108,151600,23177690,11890,11890,11890,11890,0
20241108,151500,23177690,11890,11890,11890,11890,0
20241108,151400,23177690,11890,11890,11890,11890,0
20241108,151300,23177690,11890,11890,11890,11890,0
20241108,151200,23177690,11890,11890,11890,11890,0
20241108,151100,23177690,11890,11890,11890,11890,1
20241108,151000,23165800,11890,11890,11890,11890,0
20241108,150900,23165800,11890,11890,11890,11840,9
20241108,150800,23059140,11870,11870,11870,11870,0
20241108,150700,23059140,11870,11870,11870,11870,139
20241108,150600,21409210,11890,11890,11890,11890,0
20241108,150500,21409210,11890,11890,11890,11890,0
20241108,150400,21409210,11890,11890,11890,11890,0
20241108,150300,21409210,11890,11890,11890,11890,1
20241108,150200,21397320,11920,11920,11920,11920,0
20241108,150100,21397320,11920,11920,11920,11920,0
20241108,150000,21397320,11920,11920,11920,11920,1
20241108,145900,21385400,11930,11930,11930,11930,0
20241108,145800,21385400,11930,11930,11930,11930,5
20241108,145700,21325750,11930,11930,11930,11930,0
20241108,145600,21325750,11930,11930,11930,11930,0
20241108,145500,21325750,11930,11930,11930,11930,0
20241108,145400,21325750,11930,11930,11930,11930,0
20241108,145300,21325750,11930,11930,11930,11930,0
20241108,145200,21325750,11930,11930,11930,11930,0
20241108,145100,21325750,11930,11930,11930,11930,0
20241108,145000,21325750,11930,11930,11930,11930,0
20241108,144900,21325750,11930,11930,11930,11930,0
20241108,144800,21325750,11930,11930,11930,11930,0
20241108,144700,21325750,11930,11870,11930,11870,43
20241108,144600,20815280,11930,11930,11930,11930,0
20241108,144500,20815280,11930,11930,11930,11930,8
20241108,144400,20719840,11930,11930,11930,11930,0
20241108,144300,20719840,11930,11930,11930,11930,0
20241108,144200,20719840,11930,11930,11930,11930,0
20241108,144100,20719840,11930,11930,11930,11930,1
20241108,144000,20707910,11870,11870,11870,11870,3
20241108,143900,20672300,11870,11870,11870,11870,0
20241108,143800,20672300,11870,11870,11870,11870,0
20241108,143700,20672300,11870,11870,11870,11870,0
20241108,143600,20672300,11870,11870,11870,11870,0
20241108,143500,20672300,11870,11870,11870,11870,0
20241108,143400,20672300,11870,11870,11870,11870,20
20241108,143300,20434900,11930,11930,11930,11930,0
20241108,143200,20434900,11930,11930,11930,11930,0
20241108,143100,20434900,11930,11930,11930,11930,0
20241108,143000,20434900,11930,11930,11930,11930,0
20241108,142900,20434900,11930,11930,11930,11930,0
20241108,142800,20434900,11930,11930,11930,11930,0
20241108,142700,20434900,11930,11930,11930,11930,0
20241108,142600,20434900,11930,11930,11930,11930,0
20241108,142500,20434900,11930,11930,11930,11930,0
20241108,142400,20434900,11930,11930,11930,11930,10
20241108,142300,20315600,11920,11920,11920,11920,0
20241108,142200,20315600,11920,11920,11920,11920,1
20241108,142100,20303680,11920,11920,11920,11920,0
20241108,142000,20303680,11920,11920,11920,11920,0
20241108,141900,20303680,11920,11920,11920,11920,0
20241108,141800,20303680,11920,11920,11920,11920,0
20241108,141700,20303680,11920,11920,11920,11920,0
20241108,141600,20303680,11920,11920,11920,11920,0
20241108,141500,20303680,11920,11920,11920,11920,0
20241108,141400,20303680,11920,11920,11920,11920,0
20241108,141300,20303680,11920,11920,11920,11920,0
20241108,141200,20303680,11920,11920,11920,11920,0
20241108,141100,20303680,11920,11920,11920,11920,23
20241108,141000,20029520,11930,11930,11930,11930,50
20241108,140900,19433020,11930,11920,11930,11920,25
20241108,140800,19134810,11920,11920,11920,11920,13
20241108,140700,18979850,11920,11920,11920,11920,0
20241108,140600,18979850,11920,11920,11920,11920,0
20241108,140500,18979850,11920,11920,11920,11920,20
20241108,140400,18741450,11870,11860,11870,11860,18
20241108,140300,18527920,11830,11830,11830,11830,0
20241108,140200,18527920,11830,11830,11830,11830,0
20241108,140100,18527920,11830,11830,11830,11830,0
20241108,140000,18527920,11830,11830,11830,11830,0
20241108,135900,18527920,11830,11830,11830,11830,0
20241108,135800,18527920,11830,11830,11830,11830,0
20241108,135700,18527920,11830,11830,11830,11830,0
20241108,135600,18527920,11830,11830,11830,11830,0
20241108,135500,18527920,11830,11830,11830,11830,0
20241108,135400,18527920,11830,11830,11830,11830,0
20241108,135300,18527920,11830,11830,11830,11830,0
20241108,135200,18527920,11830,11830,11830,11830,0
20241108,135100,18527920,11830,11830,11830,11830,0
20241108,135000,18527920,11830,11830,11830,11830,0
20241108,134900,18527920,11830,11830,11830,11830,0
20241108,134800,18527920,11830,11830,11830,11830,0
20241108,134700,18527920,11830,11830,11830,11830,0
20241108,134600,18527920,11830,11830,11830,11830,0
20241108,134500,18527920,11830,11830,11830,11830,0
20241108,134400,18527920,11830,11830,11830,11830,0
20241108,134300,18527920,11830,11830,11830,11830,0
20241108,134200,18527920,11830,11830,11830,11830,0
20241108,134100,18527920,11830,11830,11830,11830,0
20241108,134000,18527920,11830,11830,11830,11830,0
20241108,133900,18527920,11830,11830,11830,11830,0
20241108,133800,18527920,11830,11830,11830,11830,0
20241108,133700,18527920,11830,11830,11830,11830,0
20241108,133600,18527920,11830,11830,11830,11830,0
20241108,133500,18527920,11830,11830,11830,11830,0
20241108,133400,18527920,11830,11830,11830,11830,0
20241108,133300,18527920,11830,11830,11830,11830,0
20241108,133200,18527920,11830,11830,11830,11830,0
20241108,133100,18527920,11830,11830,11830,11830,0
20241108,133000,18527920,11830,11830,11830,11830,0
20241108,132900,18527920,11830,11830,11830,11830,0
20241108,132800,18527920,11830,11830,11830,11830,0
20241108,132700,18527920,11830,11830,11830,11830,0
20241108,132600,18527920,11830,11830,11830,11830,0
20241108,132500,18527920,11830,11830,11830,11830,0
20241108,132400,18527920,11830,11830,11830,11830,0
20241108,132300,18527920,11830,11830,11830,11830,0
20241108,132200,18527920,11830,11830,11830,11830,0
20241108,132100,18527920,11830,11830,11830,11830,0
20241108,132000,18527920,11830,11830,11830,11830,0
20241108,131900,18527920,11830,11830,11830,11830,0
20241108,131800,18527920,11830,11830,11830,11830,0
20241108,131700,18527920,11830,11830,11830,11830,0
20241108,131600,18527920,11830,11830,11830,11830,0
20241108,131500,18527920,11830,11830,11830,11830,0
20241108,131400,18527920,11830,11830,11830,11830,0
20241108,131300,18527920,11830,11830,11830,11830,0
20241108,131200,18527920,11830,11830,11830,11830,0
20241108,131100,18527920,11830,11830,11830,11830,0
20241108,131000,18527920,11830,11830,11830,11830,0
20241108,130900,18527920,11830,11830,11830,11830,0
20241108,130800,18527920,11830,11840,11840,11830,100
20241108,130700,17344020,11840,11840,11840,11840,0
20241108,130600,17344020,11840,11840,11840,11840,1
20241108,130500,17332180,11840,11840,11840,11840,0
20241108,130400,17332180,11840,11840,11840,11840,150
20241108,130300,15556180,11830,11830,11830,11830,0
20241108,130200,15556180,11830,11830,11830,11830,0
20241108,130100,15556180,11830,11830,11830,11830,0
20241108,130000,15556180,11830,11830,11830,11830,0
20241108,125900,15556180,11830,11830,11830,11830,1
20241108,125800,15544350,11830,11830,11830,11830,0
20241108,125700,15544350,11830,11830,11830,11830,0
20241108,125600,15544350,11830,11830,11830,11830,0
20241108,125500,15544350,11830,11830,11830,11830,0
20241108,125400,15544350,11830,11830,11830,11830,0
20241108,125300,15544350,11830,11830,11830,11830,0
20241108,125200,15544350,11830,11830,11830,11830,0
20241108,125100,15544350,11830,11800,11830,11800,100
20241108,125000,14362070,11830,11830,11830,11830,0
20241108,124900,14362070,11830,11830,11830,11830,0
20241108,124800,14362070,11830,11830,11830,11830,0
20241108,124700,14362070,11830,11830,11830,11830,0
20241108,124600,14362070,11830,11830,11830,11830,0
20241108,124500,14362070,11830,11830,11830,11830,0
20241108,124400,14362070,11830,11830,11830,11830,0
20241108,124300,14362070,11830,11830,11830,11830,0
20241108,124200,14362070,11830,11750,11830,11670,236
20241108,124100,11595770,11750,11750,11750,11750,0
20241108,124000,11595770,11750,11750,11750,11750,0
20241108,123900,11595770,11750,11760,11760,11750,14
20241108,123800,11431250,11860,11860,11860,11860,0
20241108,123700,11431250,11860,11860,11860,11860,0
20241108,123600,11431250,11860,11860,11860,11860,0
20241108,123500,11431250,11860,11860,11860,11860,0
20241108,123400,11431250,11860,11860,11860,11860,0
20241108,123300,11431250,11860,11860,11860,11860,0
20241108,123200,11431250,11860,11860,11860,11860,0
20241108,123100,11431250,11860,11860,11860,11860,0
20241108,123000,11431250,11860,11860,11860,11860,0
20241108,122900,11431250,11860,11860,11860,11860,0
20241108,122800,11431250,11860,11860,11860,11860,0
20241108,122700,11431250,11860,11860,11860,11860,0
20241108,122600,11431250,11860,11860,11860,11860,0
20241108,122500,11431250,11860,11860,11860,11860,0
20241108,122400,11431250,11860,11860,11860,11860,0
20241108,122300,11431250,11860,11860,11860,11860,0
20241108,122200,11431250,11860,11860,11860,11860,1
20241108,122100,11419390,11910,11910,11910,11910,0
20241108,122000,11419390,11910,11910,11910,11910,0
20241108,121900,11419390,11910,11910,11910,11910,0
20241108,121800,11419390,11910,11910,11910,11910,0
20241108,121700,11419390,11910,11910,11910,11910,0
20241108,121600,11419390,11910,11830,11920,11660,560
20241108,121500,4834220,11800,11870,11870,11800,91
20241108,121400,3758050,11860,11860,11860,11860,0
20241108,121300,3758050,11860,11860,11860,11860,0
20241108,121200,3758050,11860,11860,11860,11860,0
20241108,121100,3758050,11860,11860,11860,11860,0
20241108,121000,3758050,11860,11860,11860,11860,0
20241108,120900,3758050,11860,11860,11860,11860,0
20241108,120800,3758050,11860,11860,11860,11860,0
20241108,120700,3758050,11860,11860,11860,11860,0
20241108,120600,3758050,11860,11860,11860,11860,0
20241108,120500,3758050,11860,11860,11860,11860,0
20241108,120400,3758050,11860,11860,11860,11860,0
20241108,120300,3758050,11860,11860,11860,11860,0
20241108,120200,3758050,11860,11860,11860,11860,0
20241108,120100,3758050,11860,11860,11860,11860,0
20241108,120000,3758050,11860,11860,11860,11860,0
20241108,115900,3758050,11860,11860,11860,11860,0
20241108,115800,3758050,11860,11860,11860,11860,0
20241108,115700,3758050,11860,11860,11860,11860,0
20241108,115600,3758050,11860,11860,11860,11860,0
20241108,115500,3758050,11860,11860,11860,11860,0
20241108,115400,3758050,11860,11860,11860,11860,0
20241108,115300,3758050,11860,11860,11860,11860,0
20241108,115200,3758050,11860,11860,11860,11860,0
20241108,115100,3758050,11860,11860,11860,11860,0
20241108,115000,3758050,11860,11860,11860,11860,0
20241108,114900,3758050,11860,11860,11860,11860,0
20241108,114800,3758050,11860,11860,11860,11860,0
20241108,114700,3758050,11860,11860,11860,11860,0
20241108,114600,3758050,11860,11860,11860,11860,2
20241108,114500,3734330,11910,11910,11910,11910,0
20241108,114400,3734330,11910,11910,11910,11910,0
20241108,114300,3734330,11910,11910,11910,11910,0
20241108,114200,3734330,11910,11910,11910,11910,0
20241108,114100,3734330,11910,11910,11910,11910,0
20241108,114000,3734330,11910,11910,11910,11910,0
20241108,113900,3734330,11910,11910,11910,11910,0
20241108,113800,3734330,11910,11910,11910,11910,0
20241108,113700,3734330,11910,11910,11910,11910,0
20241108,113600,3734330,11910,11910,11910,11910,0
20241108,113500,3734330,11910,11910,11910,11910,0
20241108,113400,3734330,11910,11910,11910,11910,0
20241108,113300,3734330,11910,11910,11910,11910,0
20241108,113200,3734330,11910,11910,11910,11910,0
20241108,113100,3734330,11910,11910,11910,11910,0
20241108,113000,3734330,11910,11910,11910,11910,0
20241108,112900,3734330,11910,11910,11910,11910,0
20241108,112800,3734330,11910,11910,11910,11910,1
20241108,112700,3722420,11930,11930,11930,11930,0
20241108,112600,3722420,11930,11930,11930,11930,0
20241108,112500,3722420,11930,11930,11930,11930,0
20241108,112400,3722420,11930,11930,11930,11930,0
20241108,112300,3722420,11930,11930,11930,11930,0
20241108,112200,3722420,11930,11930,11930,11930,0
20241108,112100,3722420,11930,11930,11930,11930,0
20241108,112000,3722420,11930,11930,11930,11930,0
20241108,111900,3722420,11930,11930,11930,11930,0
20241108,111800,3722420,11930,11930,11930,11930,0
20241108,111700,3722420,11930,11930,11930,11930,107
20241108,111600,2445910,12040,12040,12040,12040,0
20241108,111500,2445910,12040,12040,12040,12040,0
20241108,111400,2445910,12040,12040,12040,12040,0
20241108,111300,2445910,12040,12040,12040,12040,0
20241108,111200,2445910,12040,12040,12040,12040,0
20241108,111100,2445910,12040,12040,12040,12040,0
20241108,111000,2445910,12040,12040,12040,12040,0
20241108,110900,2445910,12040,12040,12040,12040,0
20241108,110800,2445910,12040,12040,12040,12040,0
20241108,110700,2445910,12040,12040,12040,12040,0
20241108,110600,2445910,12040,12040,12040,12040,0
20241108,110500,2445910,12040,12040,12040,12040,0
20241108,110400,2445910,12040,12040,12040,12040,0
20241108,110300,2445910,12040,12040,12040,12040,0
20241108,110200,2445910,12040,12040,12040,12040,0
20241108,110100,2445910,12040,12040,12040,12040,0
20241108,110000,2445910,12040,12040,12040,12040,0
20241108,105900,2445910,12040,12040,12040,12040,0
20241108,105800,2445910,12040,12040,12040,12040,0
20241108,105700,2445910,12040,12040,12040,12040,0
20241108,105600,2445910,12040,12040,12040,12040,0
20241108,105500,2445910,12040,12040,12040,12040,0
20241108,105400,2445910,12040,12040,12040,12040,0
20241108,105300,2445910,12040,12040,12040,12040,0
20241108,105200,2445910,12040,12040,12040,12040,0
20241108,105100,2445910,12040,12040,12040,12040,0
20241108,105000,2445910,12040,12040,12040,12040,0
20241108,104900,2445910,12040,12040,12040,12040,0
20241108,104800,2445910,12040,12040,12040,12040,0
20241108,104700,2445910,12040,12040,12040,12040,0
20241108,104600,2445910,12040,12040,12040,12040,0
20241108,104500,2445910,12040,12040,12040,12040,0
20241108,104400,2445910,12040,12040,12040,12040,0
20241108,104300,2445910,12040,12040,12040,12040,0
20241108,104200,2445910,12040,12040,12040,12040,0
20241108,104100,2445910,12040,12040,12040,12040,0
20241108,104000,2445910,12040,12040,12040,12040,0
20241108,103900,2445910,12040,12040,12040,12040,0
20241108,103800,2445910,12040,12040,12040,12040,0
20241108,103700,2445910,12040,12040,12040,12040,0
20241108,103600,2445910,12040,12040,12040,12040,0
20241108,103500,2445910,12040,12040,12040,12040,5
20241108,103400,2385710,12040,12040,12040,12040,0
20241108,103300,2385710,12040,12040,12040,12040,0
20241108,103200,2385710,12040,12040,12040,12040,0
20241108,103100,2385710,12040,12040,12040,12040,10
20241108,103000,2265310,12050,12050,12050,12050,0
20241108,102900,2265310,12050,12050,12050,12050,0
20241108,102800,2265310,12050,12050,12050,12050,0
20241108,102700,2265310,12050,12050,12050,12050,0
20241108,102600,2265310,12050,12050,12050,12050,0
20241108,102500,2265310,12050,12050,12050,12050,0
20241108,102400,2265310,12050,12050,12050,12050,0
20241108,102300,2265310,12050,12050,12050,12050,0
20241108,102200,2265310,12050,12050,12050,12050,0
20241108,102100,2265310,12050,12050,12050,12050,0
20241108,102000,2265310,12050,12050,12050,12050,0
20241108,101900,2265310,12050,12050,12050,12050,0
20241108,101800,2265310,12050,12050,12050,12050,0
20241108,101700,2265310,12050,12050,12050,12050,0
20241108,101600,2265310,12050,12050,12050,12050,0
20241108,101500,2265310,12050,12050,12050,12050,0
20241108,101400,2265310,12050,12050,12050,12050,0
20241108,101300,2265310,12050,12050,12050,12050,0
20241108,101200,2265310,12050,12050,12050,12050,0
20241108,101100,2265310,12050,12050,12050,12050,0
20241108,101000,2265310,12050,12050,12050,12050,1
20241108,100900,2253260,11920,11920,11920,11920,0
20241108,100800,2253260,11920,11920,11920,11920,0
20241108,100700,2253260,11920,11920,11920,11920,0
20241108,100600,2253260,11920,11920,11920,11920,0
20241108,100500,2253260,11920,11920,11920,11920,0
20241108,100400,2253260,11920,11920,11920,11920,0
20241108,100300,2253260,11920,11920,11920,11920,0
20241108,100200,2253260,11920,11920,11920,11920,0
20241108,100100,2253260,11920,11920,11920,11920,0
20241108,100000,2253260,11920,11920,11920,11920,1
20241108,095900,2241340,11960,11960,11960,11960,1
20241108,095800,2229380,12050,12050,12050,12050,0
20241108,095700,2229380,12050,12050,12050,12050,0
20241108,095600,2229380,12050,12050,12050,12050,0
20241108,095500,2229380,12050,12050,12050,12050,0
20241108,095400,2229380,12050,12050,12050,12050,0
20241108,095300,2229380,12050,12050,12050,12050,0
20241108,095200,2229380,12050,12050,12050,12050,0
20241108,095100,2229380,12050,12050,12050,12050,0
20241108,095000,2229380,12050,12050,12050,12050,0
20241108,094900,2229380,12050,12050,12050,12050,0
20241108,094800,2229380,12050,12050,12050,12050,0
20241108,094700,2229380,12050,12050,12050,12050,0
20241108,094600,2229380,12050,12050,12050,12050,0
20241108,094500,2229380,12050,12050,12050,12050,0
20241108,094400,2229380,12050,12050,12050,12050,0
20241108,094300,2229380,12050,12050,12050,12050,0
20241108,094200,2229380,12050,12050,12050,12050,0
20241108,094100,2229380,12050,12050,12050,12050,0
20241108,094000,2229380,12050,12050,12050,12050,0
20241108,093900,2229380,12050,12050,12050,12050,0
20241108,093800,2229380,12050,12050,12050,12050,0
20241108,093700,2229380,12050,12050,12050,12050,0
20241108,093600,2229380,12050,12050,12050,12050,0
20241108,093500,2229380,12050,12050,12050,12050,0
20241108,093400,2229380,12050,12050,12050,12050,1
20241108,093300,2217330,12050,12050,12050,12050,0
20241108,093200,2217330,12050,12050,12050,12050,1
20241108,093100,2205280,12050,12050,12050,12050,1
20241108,093000,2193230,11930,11930,11930,11930,20
20241108,092900,1954630,11860,11910,11930,11860,7
20241108,092800,1871350,11920,11920,11920,11920,0
20241108,092700,1871350,11920,11910,11920,11910,2
20241108,092600,1847520,11920,11920,11920,11920,0
20241108,092500,1847520,11920,11920,11920,11920,0
20241108,092400,1847520,11920,11920,11920,11920,1
20241108,092300,1835600,11880,11880,11880,11880,0
20241108,092200,1835600,11880,11880,11880,11880,0
20241108,092100,1835600,11880,11880,11880,11880,0
20241108,092000,1835600,11880,11880,11880,11880,0
20241108,091900,1835600,11880,11880,11880,11880,0
20241108,091800,1835600,11880,11880,11880,11880,12
20241108,091700,1693040,11870,11870,11870,11870,0
20241108,091600,1693040,11870,11870,11870,11870,0
20241108,091500,1693040,11870,11870,11870,11870,0
20241108,091400,1693040,11870,11960,12190,11860,141
20241108,091300,0,11830,11830,11830,11830,0
20241108,091200,0,11830,11830,11830,11830,0
20241108,091100,0,11830,11830,11830,11830,0
20241108,091000,0,11830,11830,11830,11830,0
20241108,090900,0,11830,11830,11830,11830,0
20241108,090800,0,11830,11830,11830,11830,0
20241108,090700,0,11830,11830,11830,11830,0
20241108,090600,0,11830,11830,11830,11830,0
20241108,090500,0,11830,11830,11830,11830,0
20241108,090400,0,11830,11830,11830,11830,0
20241108,090300,0,11830,11830,11830,11830,0
20241108,090200,0,11830,11830,11830,11830,0
20241108,090100,0,11830,11830,11830,11830,0
20241108,090000,0,11830,11830,11830,11830,0