KissMeData/034310/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,191500,232216980,11240,11240,11240,11240,66
20241105,191400,232216980,11240,11240,11240,11240,0
20241105,191300,232216980,11240,11240,11240,11240,0
20241105,191200,232216980,11240,11240,11240,11240,0
20241105,191100,232216980,11240,11240,11240,11240,0
20241105,191000,232216980,11240,11240,11240,11240,0
20241105,190900,232216980,11240,11240,11240,11240,0
20241105,190800,232216980,11240,11240,11240,11240,0
20241105,190700,232216980,11240,11240,11240,11240,0
20241105,190600,232216980,11240,11240,11240,11240,0
20241105,190500,232216980,11240,11240,11240,11240,0
20241105,190400,232216980,11240,11240,11240,11240,0
20241105,190300,232216980,11240,11240,11240,11240,0
20241105,190200,232216980,11240,11240,11240,11240,0
20241105,190100,232216980,11240,11240,11240,11240,0
20241105,190000,232216980,11240,11240,11240,11240,0
20241105,185900,232216980,11240,11240,11240,11240,0
20241105,185800,232216980,11240,11240,11240,11240,0
20241105,185700,232216980,11240,11240,11240,11240,0
20241105,185600,232216980,11240,11240,11240,11240,0
20241105,185500,232216980,11240,11240,11240,11240,0
20241105,185400,232216980,11240,11240,11240,11240,0
20241105,185300,232216980,11240,11240,11240,11240,0
20241105,185200,232216980,11240,11240,11240,11240,0
20241105,185100,232216980,11240,11240,11240,11240,0
20241105,185000,232216980,11240,11240,11240,11240,0
20241105,184900,232216980,11240,11240,11240,11240,0
20241105,184800,232216980,11240,11240,11240,11240,0
20241105,184700,232216980,11240,11240,11240,11240,0
20241105,184600,232216980,11240,11240,11240,11240,0
20241105,184500,232216980,11240,11240,11240,11240,66
20241105,184400,232216980,11240,11240,11240,11240,0
20241105,184300,232216980,11240,11240,11240,11240,0
20241105,184200,232216980,11240,11240,11240,11240,0
20241105,184100,232216980,11240,11240,11240,11240,0
20241105,184000,232216980,11240,11240,11240,11240,0
20241105,183900,232216980,11240,11240,11240,11240,0
20241105,183800,232216980,11240,11240,11240,11240,0
20241105,183700,232216980,11240,11240,11240,11240,0
20241105,183600,232216980,11240,11240,11240,11240,0
20241105,183500,232216980,11240,11240,11240,11240,0
20241105,183400,232216980,11240,11240,11240,11240,0
20241105,183300,232216980,11240,11240,11240,11240,0
20241105,183200,232216980,11240,11240,11240,11240,0
20241105,183100,232216980,11240,11240,11240,11240,0
20241105,183000,232216980,11240,11240,11240,11240,0
20241105,182900,232216980,11240,11240,11240,11240,0
20241105,182800,232216980,11240,11240,11240,11240,0
20241105,182700,232216980,11240,11240,11240,11240,0
20241105,182600,232216980,11240,11240,11240,11240,0
20241105,182500,232216980,11240,11240,11240,11240,0
20241105,182400,232216980,11240,11240,11240,11240,0
20241105,182300,232216980,11240,11240,11240,11240,0
20241105,182200,232216980,11240,11240,11240,11240,0
20241105,182100,232216980,11240,11240,11240,11240,0
20241105,182000,232216980,11240,11240,11240,11240,0
20241105,181900,232216980,11240,11240,11240,11240,0
20241105,181800,232216980,11240,11240,11240,11240,0
20241105,181700,232216980,11240,11240,11240,11240,0
20241105,181600,232216980,11240,11240,11240,11240,0
20241105,181500,232216980,11240,11240,11240,11240,66
20241105,181400,232216980,11240,11240,11240,11240,0
20241105,181300,232216980,11240,11240,11240,11240,0
20241105,181200,232216980,11240,11240,11240,11240,0
20241105,181100,232216980,11240,11240,11240,11240,0
20241105,181000,232216980,11240,11240,11240,11240,0
20241105,180900,232216980,11240,11240,11240,11240,0
20241105,180800,232216980,11240,11240,11240,11240,0
20241105,180700,232216980,11240,11240,11240,11240,0
20241105,180600,232216980,11240,11240,11240,11240,0
20241105,180500,232216980,11240,11240,11240,11240,0
20241105,180400,232216980,11240,11240,11240,11240,0
20241105,180300,232216980,11240,11240,11240,11240,0
20241105,180200,232216980,11240,11240,11240,11240,0
20241105,180100,232216980,11240,11240,11240,11240,0
20241105,180000,232216980,11240,11240,11240,11240,0
20241105,175900,232216980,11240,11240,11240,11240,0
20241105,175800,232216980,11240,11240,11240,11240,0
20241105,175700,232216980,11240,11240,11240,11240,0
20241105,175600,232216980,11240,11240,11240,11240,0
20241105,175500,232216980,11240,11240,11240,11240,0
20241105,175400,232216980,11240,11240,11240,11240,0
20241105,175300,232216980,11240,11240,11240,11240,0
20241105,175200,232216980,11240,11240,11240,11240,0
20241105,175100,232216980,11240,11240,11240,11240,0
20241105,175000,232216980,11240,11240,11240,11240,0
20241105,174900,232216980,11240,11240,11240,11240,0
20241105,174800,232216980,11240,11240,11240,11240,0
20241105,174700,232216980,11240,11240,11240,11240,0
20241105,174600,232216980,11240,11240,11240,11240,0
20241105,174500,232216980,11240,11240,11240,11240,66
20241105,174400,232216980,11240,11240,11240,11240,0
20241105,174300,232216980,11240,11240,11240,11240,0
20241105,174200,232216980,11240,11240,11240,11240,0
20241105,174100,232216980,11240,11240,11240,11240,0
20241105,174000,232216980,11240,11240,11240,11240,0
20241105,173900,232216980,11240,11240,11240,11240,0
20241105,173800,232216980,11240,11240,11240,11240,0
20241105,173700,232216980,11240,11240,11240,11240,0
20241105,173600,232216980,11240,11240,11240,11240,0
20241105,173500,232216980,11240,11240,11240,11240,0
20241105,173400,232216980,11240,11240,11240,11240,0
20241105,173300,232216980,11240,11240,11240,11240,0
20241105,173200,232216980,11240,11240,11240,11240,0
20241105,173100,232216980,11240,11240,11240,11240,0
20241105,173000,232216980,11240,11240,11240,11240,0
20241105,172900,232216980,11240,11240,11240,11240,0
20241105,172800,232216980,11240,11240,11240,11240,0
20241105,172700,232216980,11240,11240,11240,11240,0
20241105,172600,232216980,11240,11240,11240,11240,0
20241105,172500,232216980,11240,11240,11240,11240,0
20241105,172400,232216980,11240,11240,11240,11240,0
20241105,172300,232216980,11240,11240,11240,11240,0
20241105,172200,232216980,11240,11240,11240,11240,0
20241105,172100,232216980,11240,11240,11240,11240,0
20241105,172000,232216980,11240,11240,11240,11240,0
20241105,171900,232216980,11240,11240,11240,11240,0
20241105,171800,232216980,11240,11240,11240,11240,0
20241105,171700,232216980,11240,11240,11240,11240,0
20241105,171600,232216980,11240,11240,11240,11240,0
20241105,171500,232216980,11240,11240,11240,11240,66
20241105,171400,232216980,11240,11240,11240,11240,0
20241105,171300,232216980,11240,11240,11240,11240,0
20241105,171200,232216980,11240,11240,11240,11240,0
20241105,171100,232216980,11240,11240,11240,11240,0
20241105,171000,232216980,11240,11240,11240,11240,0
20241105,170900,232216980,11240,11240,11240,11240,0
20241105,170800,232216980,11240,11240,11240,11240,0
20241105,170700,232216980,11240,11240,11240,11240,0
20241105,170600,232216980,11240,11240,11240,11240,0
20241105,170500,232216980,11240,11240,11240,11240,0
20241105,170400,232216980,11240,11240,11240,11240,0
20241105,170300,232216980,11240,11240,11240,11240,0
20241105,170200,232216980,11240,11240,11240,11240,0
20241105,170100,232216980,11240,11240,11240,11240,0
20241105,170000,232216980,11240,11240,11240,11240,0
20241105,165900,232216980,11240,11240,11240,11240,0
20241105,165800,232216980,11240,11240,11240,11240,0
20241105,165700,232216980,11240,11240,11240,11240,0
20241105,165600,232216980,11240,11240,11240,11240,0
20241105,165500,232216980,11240,11240,11240,11240,0
20241105,165400,232216980,11240,11240,11240,11240,0
20241105,165300,232216980,11240,11240,11240,11240,0
20241105,165200,232216980,11240,11240,11240,11240,0
20241105,165100,232216980,11240,11240,11240,11240,0
20241105,165000,232216980,11240,11240,11240,11240,0
20241105,164900,232216980,11240,11240,11240,11240,0
20241105,164800,232216980,11240,11240,11240,11240,0
20241105,164700,232216980,11240,11240,11240,11240,0
20241105,164600,232216980,11240,11240,11240,11240,0
20241105,164500,232216980,11240,11240,11240,11240,66
20241105,164400,232216980,11240,11240,11240,11240,0
20241105,164300,232216980,11240,11240,11240,11240,0
20241105,164200,232216980,11240,11240,11240,11240,0
20241105,164100,232216980,11240,11240,11240,11240,0
20241105,164000,232216980,11240,11240,11240,11240,0
20241105,163900,232216980,11240,11240,11240,11240,0
20241105,163800,232216980,11240,11240,11240,11240,0
20241105,163700,232216980,11240,11240,11240,11240,0
20241105,163600,232216980,11240,11240,11240,11240,0
20241105,163500,232216980,11240,11240,11240,11240,0
20241105,163400,232216980,11240,11240,11240,11240,0
20241105,163300,232216980,11240,11240,11240,11240,0
20241105,163200,232216980,11240,11240,11240,11240,0
20241105,163100,232216980,11240,11240,11240,11240,0
20241105,163000,232216980,11240,11240,11240,11240,0
20241105,162900,232216980,11240,11240,11240,11240,0
20241105,162800,232216980,11240,11240,11240,11240,0
20241105,162700,232216980,11240,11240,11240,11240,0
20241105,162600,232216980,11240,11240,11240,11240,0
20241105,162500,232216980,11240,11240,11240,11240,0
20241105,162400,232216980,11240,11240,11240,11240,0
20241105,162300,232216980,11240,11240,11240,11240,0
20241105,162200,232216980,11240,11240,11240,11240,0
20241105,162100,232216980,11240,11240,11240,11240,0
20241105,162000,232216980,11240,11240,11240,11240,0
20241105,161900,232216980,11240,11240,11240,11240,0
20241105,161800,232216980,11240,11240,11240,11240,0
20241105,161700,232216980,11240,11240,11240,11240,0
20241105,161600,232216980,11240,11240,11240,11240,0
20241105,161500,232216980,11240,11240,11240,11240,66
20241105,161400,232216980,11240,11240,11240,11240,0
20241105,161300,232216980,11240,11240,11240,11240,0
20241105,161200,232216980,11240,11240,11240,11240,0
20241105,161100,232216980,11240,11240,11240,11240,0
20241105,161000,232216980,11240,11240,11240,11240,0
20241105,160900,232216980,11240,11240,11240,11240,0
20241105,160800,232216980,11240,11240,11240,11240,0
20241105,160700,232216980,11240,11240,11240,11240,0
20241105,160600,232216980,11240,11240,11240,11240,0
20241105,160500,232216980,11240,11240,11240,11240,0
20241105,160400,232216980,11240,11240,11240,11240,0
20241105,160300,232216980,11240,11240,11240,11240,0
20241105,160200,232216980,11240,11240,11240,11240,0
20241105,160100,232216980,11240,11240,11240,11240,0
20241105,160000,232216980,11240,11240,11240,11240,0
20241105,155900,232216980,11240,11240,11240,11240,0
20241105,155800,232216980,11240,11240,11240,11240,0
20241105,155700,232216980,11240,11240,11240,11240,0
20241105,155600,232216980,11240,11240,11240,11240,0
20241105,155500,232216980,11240,11240,11240,11240,0
20241105,155400,232216980,11240,11240,11240,11240,0
20241105,155300,232216980,11240,11240,11240,11240,0
20241105,155200,232216980,11240,11240,11240,11240,0
20241105,155100,232216980,11240,11240,11240,11240,0
20241105,155000,232216980,11240,11240,11240,11240,0
20241105,154900,232216980,11240,11240,11240,11240,0
20241105,154800,232216980,11240,11240,11240,11240,0
20241105,154700,232216980,11240,11240,11240,11240,0
20241105,154600,232216980,11240,11240,11240,11240,0
20241105,154500,232216980,11240,11240,11240,11240,66
20241105,154400,232216980,11240,11240,11240,11240,0
20241105,154300,232216980,11240,11240,11240,11240,0
20241105,154200,232216980,11240,11240,11240,11240,0
20241105,154100,232216980,11240,11240,11240,11240,0
20241105,154000,232216980,11240,11240,11240,11240,0
20241105,153900,232216980,11240,11240,11240,11240,0
20241105,153800,232216980,11240,11240,11240,11240,0
20241105,153700,232216980,11240,11240,11240,11240,0
20241105,153600,232216980,11240,11240,11240,11240,0
20241105,153500,232216980,11240,11240,11240,11240,0
20241105,153400,232216980,11240,11240,11240,11240,0
20241105,153300,232216980,11240,11240,11240,11240,0
20241105,153200,232216980,11240,11240,11240,11240,0
20241105,153100,232216980,11240,11240,11240,11240,0
20241105,153000,232216980,11240,11240,11240,11240,66
20241105,152900,231475140,11230,11230,11230,11230,0
20241105,152800,231475140,11230,11230,11230,11230,0
20241105,152700,231475140,11230,11230,11230,11230,0
20241105,152600,231475140,11230,11230,11230,11230,0
20241105,152500,231475140,11230,11230,11230,11230,0
20241105,152400,231475140,11230,11230,11230,11230,0
20241105,152300,231475140,11230,11230,11230,11230,0
20241105,152200,231475140,11230,11230,11230,11230,0
20241105,152100,231475140,11230,11230,11230,11230,0
20241105,152000,231475140,11230,11230,11230,11230,0
20241105,151900,231475140,11230,11230,11230,11230,0
20241105,151800,231475140,11230,11230,11230,11230,0
20241105,151700,231475140,11230,11230,11230,11230,0
20241105,151600,231475140,11230,11230,11230,11230,0
20241105,151500,231475140,11230,11230,11230,11230,3
20241105,151400,231441450,11230,11230,11230,11230,3
20241105,151300,231407760,11230,11230,11230,11230,4
20241105,151200,231362840,11230,11230,11230,11230,3
20241105,151100,231329150,11230,11230,11230,11230,6
20241105,151000,231261770,11230,11230,11230,11230,4
20241105,150900,231216850,11230,11230,11230,11230,3
20241105,150800,231183160,11230,11230,11230,11230,5
20241105,150700,231127010,11230,11240,11240,11230,25
20241105,150600,230846230,11240,11240,11240,11240,4
20241105,150500,230801270,11240,11240,11240,11240,4
20241105,150400,230756310,11240,11240,11240,11240,3
20241105,150300,230722590,11240,11240,11240,11240,4
20241105,150200,230677630,11240,11240,11240,11240,3
20241105,150100,230643910,11240,11240,11240,11240,5
20241105,150000,230587710,11230,11240,11240,11230,583
20241105,145900,224039800,11240,11240,11240,11240,0
20241105,145800,224039800,11240,11240,11250,11230,349
20241105,145700,220120480,11260,11260,11270,11230,746
20241105,145600,211741910,11260,11230,11260,11220,1201
20241105,145500,198259800,11250,11260,11260,11230,11
20241105,145400,198136020,11260,11240,11260,11240,20
20241105,145300,197910840,11270,11250,11270,11220,992
20241105,145200,186776420,11250,11250,11250,11250,1
20241105,145100,186765170,11260,11260,11260,11230,21
20241105,145000,186528820,11230,11230,11230,11230,0
20241105,144900,186528820,11230,11240,11240,11230,1116
20241105,144800,173984990,11240,11240,11240,11240,20
20241105,144700,173760190,11250,11240,11250,11240,3
20241105,144600,173726450,11230,11250,11250,11230,1202
20241105,144500,160227130,11250,11240,11250,11240,3
20241105,144400,160193390,11250,11250,11250,11250,4
20241105,144300,160148390,11210,11210,11210,11210,1
20241105,144200,160137180,11210,11240,11240,11210,593
20241105,144100,153482920,11240,11240,11240,11240,1
20241105,144000,153471680,11250,11250,11250,11250,13
20241105,143900,153325430,11240,11250,11250,11240,2
20241105,143800,153302940,11240,11250,11250,11240,13
20241105,143700,153156700,11240,11240,11240,11240,0
20241105,143600,153156700,11240,11240,11240,11240,1
20241105,143500,153145460,11250,11260,11260,11250,74
20241105,143400,152312370,11260,11260,11260,11260,0
20241105,143300,152312370,11260,11270,11270,11260,13
20241105,143200,152165870,11260,11260,11260,11220,924
20241105,143100,141789270,11230,11260,11260,11230,1060
20241105,143000,129880880,11250,11250,11260,11250,23
20241105,142900,129622010,11250,11250,11250,11250,1
20241105,142800,129610760,11260,11260,11260,11260,12
20241105,142700,129475640,11250,11250,11250,11250,1
20241105,142600,129464390,11250,11240,11250,11240,403
20241105,142500,124934410,11250,11240,11250,11240,13
20241105,142400,124788170,11240,11240,11240,11240,0
20241105,142300,124788170,11240,11250,11250,11240,13
20241105,142200,124641930,11240,11240,11240,11240,1
20241105,142100,124630690,11250,11250,11250,11250,12
20241105,142000,124495690,11240,11240,11240,11240,1
20241105,141900,124484450,11240,11240,11240,11240,4
20241105,141800,124439490,11240,11230,11260,11230,1422
20241105,141700,108463300,11270,11230,11270,11210,477
20241105,141600,103103690,11230,11240,11240,11230,13
20241105,141500,102957580,11230,11230,11230,11230,0
20241105,141400,102957580,11230,11230,11230,11230,1
20241105,141300,102946350,11240,11240,11240,11230,1113
20241105,141200,90443150,11270,11240,11270,11240,703
20241105,141100,82538820,11230,11240,11240,11230,13
20241105,141000,82392710,11240,11230,11240,11230,2
20241105,140900,82370240,11230,11230,11230,11230,0
20241105,140800,82370240,11230,11240,11240,11230,14
20241105,140700,82212890,11230,11230,11230,11230,91
20241105,140600,81190960,11250,11210,11270,11210,16
20241105,140500,81011050,11270,11220,11270,11220,3
20241105,140400,80977330,11210,11220,11230,11210,14
20241105,140300,80820250,11220,11210,11220,11210,3
20241105,140200,80786610,11220,11220,11220,11220,0
20241105,140100,80786610,11220,11240,11240,11220,970
20241105,140000,69892090,11240,11250,11280,11240,645
20241105,135900,62642210,11270,11270,11270,11270,12
20241105,135800,62506970,11250,11250,11250,11250,1
20241105,135700,62495720,11250,11260,11260,11250,6
20241105,135600,62428170,11280,11280,11280,11280,13
20241105,135500,62281530,11260,11280,11280,11260,2
20241105,135400,62258990,11260,11270,11280,11260,13
20241105,135300,62112420,11260,11260,11260,11260,0
20241105,135200,62112420,11260,11260,11260,11260,100
20241105,135100,60986420,11280,11260,11280,11260,15
20241105,135000,60817260,11280,11260,11280,11260,2
20241105,134900,60794720,11280,11280,11280,11280,12
20241105,134800,60659360,11260,11260,11260,11260,1
20241105,134700,60648100,11260,11270,11270,11260,13
20241105,134600,60501600,11270,11270,11270,11270,0
20241105,134500,60501600,11270,11270,11270,11270,1
20241105,134400,60490330,11280,11260,11280,11260,1078
20241105,134300,48351810,11260,11260,11260,11260,0
20241105,134200,48351810,11260,11270,11280,11260,311
20241105,134100,44846840,11230,11230,11230,11230,1
20241105,134000,44835610,11230,11260,11260,11230,318
20241105,133900,41259190,11260,11260,11270,11260,106
20241105,133800,40065510,11260,11260,11260,11260,1
20241105,133700,40054250,11270,11260,11270,11240,313
20241105,133600,36532500,11260,11260,11260,11260,1
20241105,133500,36521240,11260,11260,11260,11260,1
20241105,133400,36509980,11270,11270,11270,11270,12
20241105,133300,36374740,11260,11260,11260,11260,1
20241105,133200,36363480,11260,11270,11270,11260,13
20241105,133100,36216980,11260,11260,11260,11260,1
20241105,133000,36205720,11270,11270,11270,11270,0
20241105,132900,36205720,11270,11260,11270,11260,14
20241105,132800,36047950,11260,11260,11260,11260,1
20241105,132700,36036690,11270,11270,11270,11270,12
20241105,132600,35901450,11260,11260,11260,11260,1
20241105,132500,35890190,11260,11260,11270,11260,14
20241105,132400,35732430,11240,11240,11240,11240,0
20241105,132300,35732430,11240,11240,11240,11240,1
20241105,132200,35721190,11260,11260,11270,11260,184
20241105,132100,33649230,11260,11260,11260,11260,0
20241105,132000,33649230,11260,11250,11260,11250,14
20241105,131900,33491640,11240,11240,11240,11240,1
20241105,131800,33480400,11260,11260,11260,11260,243
20241105,131700,30744220,11260,11270,11270,11260,13
20241105,131600,30597720,11260,11260,11260,11260,1
20241105,131500,30586460,11270,11270,11270,11270,12
20241105,131400,30451220,11270,11270,11270,11270,0
20241105,131300,30451220,11270,11270,11270,11270,0
20241105,131200,30451220,11270,11270,11270,11270,12
20241105,131100,30315980,11270,11270,11270,11270,0
20241105,131000,30315980,11270,11270,11270,11270,12
20241105,130900,30180740,11270,11270,11270,11270,0
20241105,130800,30180740,11270,11270,11270,11270,12
20241105,130700,30045500,11270,11270,11270,11270,0
20241105,130600,30045500,11270,11270,11270,11270,0
20241105,130500,30045500,11270,11270,11270,11270,12
20241105,130400,29910260,11270,11270,11270,11270,0
20241105,130300,29910260,11270,11270,11270,11270,12
20241105,130200,29775020,11270,11270,11270,11270,0
20241105,130100,29775020,11270,11270,11270,11270,0
20241105,130000,29775020,11270,11270,11270,11270,12
20241105,125900,29639780,11270,11270,11270,11270,0
20241105,125800,29639780,11270,11270,11270,11270,12
20241105,125700,29504540,11270,11270,11270,11270,0
20241105,125600,29504540,11270,11270,11270,11270,12
20241105,125500,29369300,11270,11270,11270,11270,0
20241105,125400,29369300,11270,11270,11270,11270,0
20241105,125300,29369300,11270,11270,11270,11270,12
20241105,125200,29234060,11270,11270,11270,11270,0
20241105,125100,29234060,11270,11270,11270,11270,12
20241105,125000,29098820,11270,11270,11270,11270,0
20241105,124900,29098820,11270,11270,11270,11270,0
20241105,124800,29098820,11270,11270,11270,11270,12
20241105,124700,28963580,11270,11270,11270,11270,0
20241105,124600,28963580,11270,11270,11270,11270,12
20241105,124500,28828340,11270,11270,11270,11270,0
20241105,124400,28828340,11270,11270,11270,11270,0
20241105,124300,28828340,11270,11270,11270,11270,12
20241105,124200,28693100,11260,11260,11260,11260,0
20241105,124100,28693100,11260,11270,11270,11260,15
20241105,124000,28524080,11270,11270,11270,11270,0
20241105,123900,28524080,11270,11270,11270,11270,12
20241105,123800,28388840,11270,11270,11270,11270,0
20241105,123700,28388840,11270,11270,11270,11270,0
20241105,123600,28388840,11270,11270,11270,11270,12
20241105,123500,28253600,11270,11260,11270,11260,2
20241105,123400,28231070,11270,11270,11270,11270,12
20241105,123300,28095830,11270,11270,11270,11270,0
20241105,123200,28095830,11270,11270,11270,11270,0
20241105,123100,28095830,11270,11270,11270,11270,12
20241105,123000,27960590,11270,11270,11270,11270,0
20241105,122900,27960590,11270,11270,11270,11270,12
20241105,122800,27825350,11270,11270,11270,11270,0
20241105,122700,27825350,11270,11270,11270,11270,12
20241105,122600,27690110,11270,11270,11270,11270,0
20241105,122500,27690110,11270,11270,11270,11270,0
20241105,122400,27690110,11270,11270,11270,11270,12
20241105,122300,27554870,11270,11270,11270,11270,0
20241105,122200,27554870,11270,11260,11270,11260,12
20241105,122100,27419740,11260,11260,11260,11260,0
20241105,122000,27419740,11260,11260,11260,11260,0
20241105,121900,27419740,11260,11260,11260,11260,12
20241105,121800,27284620,11260,11260,11260,11260,0
20241105,121700,27284620,11260,11260,11260,11260,12
20241105,121600,27149500,11260,11260,11260,11260,0
20241105,121500,27149500,11260,11260,11260,11260,0
20241105,121400,27149500,11260,11260,11260,11260,12
20241105,121300,27014380,11260,11260,11260,11260,0
20241105,121200,27014380,11260,11250,11260,11250,12
20241105,121100,26879320,11250,11250,11250,11250,0
20241105,121000,26879320,11250,11250,11250,11250,13
20241105,120900,26733070,11250,11250,11250,11250,0
20241105,120800,26733070,11250,11250,11250,11250,0
20241105,120700,26733070,11250,11250,11250,11250,12
20241105,120600,26598070,11240,11240,11240,11240,0
20241105,120500,26598070,11240,11240,11240,11240,70
20241105,120400,25811270,11240,11240,11240,11240,0
20241105,120300,25811270,11240,11240,11240,11240,0
20241105,120200,25811270,11240,11240,11240,11240,12
20241105,120100,25676390,11230,11230,11230,11230,0
20241105,120000,25676390,11230,11220,11230,11220,141
20241105,115900,24093000,11220,11220,11220,11220,0
20241105,115800,24093000,11220,11220,11220,11220,12
20241105,115700,23958360,11220,11220,11220,11220,0
20241105,115600,23958360,11220,11220,11220,11220,0
20241105,115500,23958360,11220,11220,11220,11220,12
20241105,115400,23823720,11220,11220,11220,11220,0
20241105,115300,23823720,11220,11220,11220,11220,12
20241105,115200,23689080,11220,11220,11220,11220,0
20241105,115100,23689080,11220,11210,11220,11210,476
20241105,115000,18353110,11210,11210,11210,11210,12
20241105,114900,18218590,11210,11210,11210,11210,0
20241105,114800,18218590,11210,11210,11210,11210,12
20241105,114700,18084070,11210,11210,11210,11210,0
20241105,114600,18084070,11210,11210,11210,11210,0
20241105,114500,18084070,11210,11210,11210,11210,12
20241105,114400,17949550,11210,11210,11210,11210,1
20241105,114300,17938340,11210,11210,11210,11210,12
20241105,114200,17803820,11210,11210,11210,11210,0
20241105,114100,17803820,11210,11210,11210,11210,12
20241105,114000,17669300,11210,11210,11210,11210,0
20241105,113900,17669300,11210,11210,11210,11210,0
20241105,113800,17669300,11210,11210,11210,11210,12
20241105,113700,17534780,11210,11210,11210,11210,0
20241105,113600,17534780,11210,11210,11210,11210,12
20241105,113500,17400260,11210,11210,11210,11210,0
20241105,113400,17400260,11210,11210,11210,11210,0
20241105,113300,17400260,11210,11210,11210,11210,12
20241105,113200,17265740,11210,11210,11210,11210,0
20241105,113100,17265740,11210,11210,11210,11210,12
20241105,113000,17131220,11210,11210,11210,11210,0
20241105,112900,17131220,11210,11210,11210,11210,12
20241105,112800,16996700,11210,11210,11210,11210,1
20241105,112700,16985490,11200,11200,11200,11200,0
20241105,112600,16985490,11200,11200,11200,11200,546
20241105,112500,10870290,11200,11200,11200,11200,0
20241105,112400,10870290,11200,11200,11200,11200,12
20241105,112300,10735890,11200,11200,11200,11200,0
20241105,112200,10735890,11200,11200,11200,11200,0
20241105,112100,10735890,11200,11200,11200,11200,12
20241105,112000,10601490,11200,11200,11200,11200,0
20241105,111900,10601490,11200,11180,11200,11180,24
20241105,111800,10332850,11180,11180,11180,11180,0
20241105,111700,10332850,11180,11180,11180,11180,0
20241105,111600,10332850,11180,11180,11180,11180,13
20241105,111500,10187510,11180,11180,11180,11180,2
20241105,111400,10165150,11180,11180,11180,11180,12
20241105,111300,10030990,11180,11180,11180,11180,10
20241105,111200,9919190,11180,11180,11180,11180,12
20241105,111100,9785030,11180,11180,11180,11180,0
20241105,111000,9785030,11180,11180,11180,11180,0
20241105,110900,9785030,11180,11180,11180,11180,12
20241105,110800,9650870,11180,11180,11180,11180,0
20241105,110700,9650870,11180,11180,11180,11180,13
20241105,110600,9505530,11180,11180,11180,11180,0
20241105,110500,9505530,11180,11180,11180,11180,0
20241105,110400,9505530,11180,11180,11180,11180,12
20241105,110300,9371370,11180,11180,11180,11180,0
20241105,110200,9371370,11180,11180,11180,11180,18
20241105,110100,9170130,11170,11170,11170,11170,0
20241105,110000,9170130,11170,11170,11170,11170,0
20241105,105900,9170130,11170,11170,11170,11170,0
20241105,105800,9170130,11170,11170,11170,11170,0
20241105,105700,9170130,11170,11170,11170,11170,0
20241105,105600,9170130,11170,11170,11170,11170,0
20241105,105500,9170130,11170,11170,11170,11170,0
20241105,105400,9170130,11170,11170,11170,11170,0
20241105,105300,9170130,11170,11170,11170,11170,0
20241105,105200,9170130,11170,11170,11170,11170,0
20241105,105100,9170130,11170,11170,11170,11170,0
20241105,105000,9170130,11170,11170,11170,11170,0
20241105,104900,9170130,11170,11170,11170,11170,0
20241105,104800,9170130,11170,11170,11170,11170,0
20241105,104700,9170130,11170,11170,11170,11170,0
20241105,104600,9170130,11170,11170,11170,11170,0
20241105,104500,9170130,11170,11170,11170,11170,0
20241105,104400,9170130,11170,11170,11170,11170,150
20241105,104300,7494630,11170,11170,11170,11170,0
20241105,104200,7494630,11170,11170,11170,11170,0
20241105,104100,7494630,11170,11170,11170,11170,0
20241105,104000,7494630,11170,11170,11170,11170,401
20241105,103900,3015460,11180,11180,11180,11180,8
20241105,103800,2926020,11180,11180,11180,11180,100
20241105,103700,1808020,11190,11190,11190,11190,0
20241105,103600,1808020,11190,11190,11190,11190,0
20241105,103500,1808020,11190,11190,11190,11190,0
20241105,103400,1808020,11190,11190,11190,11190,0
20241105,103300,1808020,11190,11190,11190,11190,0
20241105,103200,1808020,11190,11190,11190,11190,0
20241105,103100,1808020,11190,11190,11190,11190,0
20241105,103000,1808020,11190,11190,11190,11190,0
20241105,102900,1808020,11190,11190,11190,11190,0
20241105,102800,1808020,11190,11190,11190,11190,0
20241105,102700,1808020,11190,11190,11190,11190,0
20241105,102600,1808020,11190,11190,11190,11190,0
20241105,102500,1808020,11190,11190,11190,11190,0
20241105,102400,1808020,11190,11190,11190,11190,0
20241105,102300,1808020,11190,11190,11190,11190,0
20241105,102200,1808020,11190,11190,11190,11190,0
20241105,102100,1808020,11190,11190,11190,11190,0
20241105,102000,1808020,11190,11190,11190,11190,0
20241105,101900,1808020,11190,11190,11190,11190,0
20241105,101800,1808020,11190,11190,11190,11190,1
20241105,101700,1796830,11190,11190,11190,11190,0
20241105,101600,1796830,11190,11190,11190,11190,0
20241105,101500,1796830,11190,11190,11190,11190,0
20241105,101400,1796830,11190,11190,11190,11190,0
20241105,101300,1796830,11190,11190,11190,11190,0
20241105,101200,1796830,11190,11190,11190,11190,0
20241105,101100,1796830,11190,11190,11190,11190,0
20241105,101000,1796830,11190,11190,11190,11190,0
20241105,100900,1796830,11190,11190,11190,11190,25
20241105,100800,1517080,11190,11190,11190,11190,0
20241105,100700,1517080,11190,11190,11190,11190,0
20241105,100600,1517080,11190,11190,11190,11190,1
20241105,100500,1505890,11180,11180,11180,11180,0
20241105,100400,1505890,11180,11180,11180,11180,0
20241105,100300,1505890,11180,11180,11180,11180,4
20241105,100200,1461170,11180,11180,11180,11180,0
20241105,100100,1461170,11180,11180,11180,11180,0
20241105,100000,1461170,11180,11180,11180,11180,0
20241105,095900,1461170,11180,11180,11180,11180,0
20241105,095800,1461170,11180,11180,11180,11180,0
20241105,095700,1461170,11180,11180,11180,11180,0
20241105,095600,1461170,11180,11180,11180,11180,0
20241105,095500,1461170,11180,11180,11180,11180,0
20241105,095400,1461170,11180,11180,11180,11180,0
20241105,095300,1461170,11180,11180,11180,11180,8
20241105,095200,1371730,11170,11170,11170,11170,0
20241105,095100,1371730,11170,11170,11170,11170,0
20241105,095000,1371730,11170,11170,11170,11170,0
20241105,094900,1371730,11170,11170,11170,11170,0
20241105,094800,1371730,11170,11170,11170,11170,0
20241105,094700,1371730,11170,11170,11170,11170,0
20241105,094600,1371730,11170,11170,11170,11170,0
20241105,094500,1371730,11170,11170,11170,11170,0
20241105,094400,1371730,11170,11170,11170,11170,1
20241105,094300,1360560,11180,11180,11180,11180,0
20241105,094200,1360560,11180,11180,11180,11180,0
20241105,094100,1360560,11180,11180,11180,11180,0
20241105,094000,1360560,11180,11180,11180,11180,1
20241105,093900,1349380,11180,11180,11180,11180,0
20241105,093800,1349380,11180,11180,11180,11180,0
20241105,093700,1349380,11180,11180,11180,11180,0
20241105,093600,1349380,11180,11180,11180,11180,1
20241105,093500,1338200,11180,11180,11180,11180,0
20241105,093400,1338200,11180,11180,11180,11180,0
20241105,093300,1338200,11180,11180,11180,11180,2
20241105,093200,1315840,11180,11180,11180,11180,0
20241105,093100,1315840,11180,11180,11180,11180,0
20241105,093000,1315840,11180,11180,11180,11180,1
20241105,092900,1304660,11150,11150,11150,11150,0
20241105,092800,1304660,11150,11150,11150,11150,0
20241105,092700,1304660,11150,11150,11150,11150,0
20241105,092600,1304660,11150,11160,11160,11150,8
20241105,092500,1215440,11200,11200,11200,11200,0
20241105,092400,1215440,11200,11200,11200,11200,0
20241105,092300,1215440,11200,11200,11200,11200,0
20241105,092200,1215440,11200,11200,11200,11200,3
20241105,092100,1181840,11220,11220,11220,11220,0
20241105,092000,1181840,11220,11220,11220,11220,0
20241105,091900,1181840,11220,11220,11220,11220,0
20241105,091800,1181840,11220,11220,11220,11220,0
20241105,091700,1181840,11220,11220,11220,11220,0
20241105,091600,1181840,11220,11220,11220,11220,0
20241105,091500,1181840,11220,11220,11220,11220,0
20241105,091400,1181840,11220,11220,11220,11220,0
20241105,091300,1181840,11220,11220,11220,11220,0
20241105,091200,1181840,11220,11220,11220,11220,0
20241105,091100,1181840,11220,11220,11220,11220,0
20241105,091000,1181840,11220,11220,11220,11220,0
20241105,090900,1181840,11220,11220,11220,11220,0
20241105,090800,1181840,11220,11220,11220,11220,0
20241105,090700,1181840,11220,11220,11220,11220,1
20241105,090600,1170620,11140,11220,11220,11140,103
20241105,090500,22360,11220,11220,11220,11220,0
20241105,090400,22360,11220,11220,11220,11220,0
20241105,090300,22360,11220,11220,11220,11220,1
20241105,090200,11140,11140,11140,11140,11140,0
20241105,090100,11140,11140,11140,11140,11140,0
20241105,090000,11140,11140,11140,11140,11140,1