KissMeData/000230/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,183000,73426820,7060,7060,7060,7060,42
20241115,182900,73426820,7060,7060,7060,7060,0
20241115,182800,73426820,7060,7060,7060,7060,0
20241115,182700,73426820,7060,7060,7060,7060,0
20241115,182600,73426820,7060,7060,7060,7060,0
20241115,182500,73426820,7060,7060,7060,7060,0
20241115,182400,73426820,7060,7060,7060,7060,0
20241115,182300,73426820,7060,7060,7060,7060,0
20241115,182200,73426820,7060,7060,7060,7060,0
20241115,182100,73426820,7060,7060,7060,7060,0
20241115,182000,73426820,7060,7060,7060,7060,0
20241115,181900,73426820,7060,7060,7060,7060,0
20241115,181800,73426820,7060,7060,7060,7060,0
20241115,181700,73426820,7060,7060,7060,7060,0
20241115,181600,73426820,7060,7060,7060,7060,0
20241115,181500,73426820,7060,7060,7060,7060,0
20241115,181400,73426820,7060,7060,7060,7060,0
20241115,181300,73426820,7060,7060,7060,7060,0
20241115,181200,73426820,7060,7060,7060,7060,0
20241115,181100,73426820,7060,7060,7060,7060,0
20241115,181000,73426820,7060,7060,7060,7060,0
20241115,180900,73426820,7060,7060,7060,7060,0
20241115,180800,73426820,7060,7060,7060,7060,0
20241115,180700,73426820,7060,7060,7060,7060,0
20241115,180600,73426820,7060,7060,7060,7060,0
20241115,180500,73426820,7060,7060,7060,7060,0
20241115,180400,73426820,7060,7060,7060,7060,0
20241115,180300,73426820,7060,7060,7060,7060,0
20241115,180200,73426820,7060,7060,7060,7060,0
20241115,180100,73426820,7060,7060,7060,7060,0
20241115,180000,73426820,7060,7060,7060,7060,42
20241115,175900,73426820,7060,7060,7060,7060,0
20241115,175800,73426820,7060,7060,7060,7060,0
20241115,175700,73426820,7060,7060,7060,7060,0
20241115,175600,73426820,7060,7060,7060,7060,0
20241115,175500,73426820,7060,7060,7060,7060,0
20241115,175400,73426820,7060,7060,7060,7060,0
20241115,175300,73426820,7060,7060,7060,7060,0
20241115,175200,73426820,7060,7060,7060,7060,0
20241115,175100,73426820,7060,7060,7060,7060,0
20241115,175000,73426820,7060,7060,7060,7060,0
20241115,174900,73426820,7060,7060,7060,7060,0
20241115,174800,73426820,7060,7060,7060,7060,0
20241115,174700,73426820,7060,7060,7060,7060,0
20241115,174600,73426820,7060,7060,7060,7060,0
20241115,174500,73426820,7060,7060,7060,7060,0
20241115,174400,73426820,7060,7060,7060,7060,0
20241115,174300,73426820,7060,7060,7060,7060,0
20241115,174200,73426820,7060,7060,7060,7060,0
20241115,174100,73426820,7060,7060,7060,7060,0
20241115,174000,73426820,7060,7060,7060,7060,0
20241115,173900,73426820,7060,7060,7060,7060,0
20241115,173800,73426820,7060,7060,7060,7060,0
20241115,173700,73426820,7060,7060,7060,7060,0
20241115,173600,73426820,7060,7060,7060,7060,0
20241115,173500,73426820,7060,7060,7060,7060,0
20241115,173400,73426820,7060,7060,7060,7060,0
20241115,173300,73426820,7060,7060,7060,7060,0
20241115,173200,73426820,7060,7060,7060,7060,0
20241115,173100,73426820,7060,7060,7060,7060,0
20241115,173000,73426820,7060,7060,7060,7060,42
20241115,172900,73426820,7060,7060,7060,7060,0
20241115,172800,73426820,7060,7060,7060,7060,0
20241115,172700,73426820,7060,7060,7060,7060,0
20241115,172600,73426820,7060,7060,7060,7060,0
20241115,172500,73426820,7060,7060,7060,7060,0
20241115,172400,73426820,7060,7060,7060,7060,0
20241115,172300,73426820,7060,7060,7060,7060,0
20241115,172200,73426820,7060,7060,7060,7060,0
20241115,172100,73426820,7060,7060,7060,7060,0
20241115,172000,73426820,7060,7060,7060,7060,0
20241115,171900,73426820,7060,7060,7060,7060,0
20241115,171800,73426820,7060,7060,7060,7060,0
20241115,171700,73426820,7060,7060,7060,7060,0
20241115,171600,73426820,7060,7060,7060,7060,0
20241115,171500,73426820,7060,7060,7060,7060,0
20241115,171400,73426820,7060,7060,7060,7060,0
20241115,171300,73426820,7060,7060,7060,7060,0
20241115,171200,73426820,7060,7060,7060,7060,0
20241115,171100,73426820,7060,7060,7060,7060,0
20241115,171000,73426820,7060,7060,7060,7060,0
20241115,170900,73426820,7060,7060,7060,7060,0
20241115,170800,73426820,7060,7060,7060,7060,0
20241115,170700,73426820,7060,7060,7060,7060,0
20241115,170600,73426820,7060,7060,7060,7060,0
20241115,170500,73426820,7060,7060,7060,7060,0
20241115,170400,73426820,7060,7060,7060,7060,0
20241115,170300,73426820,7060,7060,7060,7060,0
20241115,170200,73426820,7060,7060,7060,7060,0
20241115,170100,73426820,7060,7060,7060,7060,0
20241115,170000,73426820,7060,7060,7060,7060,42
20241115,165900,73426820,7060,7060,7060,7060,0
20241115,165800,73426820,7060,7060,7060,7060,0
20241115,165700,73426820,7060,7060,7060,7060,0
20241115,165600,73426820,7060,7060,7060,7060,0
20241115,165500,73426820,7060,7060,7060,7060,0
20241115,165400,73426820,7060,7060,7060,7060,0
20241115,165300,73426820,7060,7060,7060,7060,0
20241115,165200,73426820,7060,7060,7060,7060,0
20241115,165100,73426820,7060,7060,7060,7060,0
20241115,165000,73426820,7060,7060,7060,7060,0
20241115,164900,73426820,7060,7060,7060,7060,0
20241115,164800,73426820,7060,7060,7060,7060,0
20241115,164700,73426820,7060,7060,7060,7060,0
20241115,164600,73426820,7060,7060,7060,7060,0
20241115,164500,73426820,7060,7060,7060,7060,0
20241115,164400,73426820,7060,7060,7060,7060,0
20241115,164300,73426820,7060,7060,7060,7060,0
20241115,164200,73426820,7060,7060,7060,7060,0
20241115,164100,73426820,7060,7060,7060,7060,0
20241115,164000,73426820,7060,7060,7060,7060,0
20241115,163900,73426820,7060,7060,7060,7060,0
20241115,163800,73426820,7060,7060,7060,7060,0
20241115,163700,73426820,7060,7060,7060,7060,0
20241115,163600,73426820,7060,7060,7060,7060,0
20241115,163500,73426820,7060,7060,7060,7060,0
20241115,163400,73426820,7060,7060,7060,7060,0
20241115,163300,73426820,7060,7060,7060,7060,0
20241115,163200,73426820,7060,7060,7060,7060,0
20241115,163100,73426820,7060,7060,7060,7060,0
20241115,163000,73426820,7060,7060,7060,7060,42
20241115,162900,73426820,7060,7060,7060,7060,0
20241115,162800,73426820,7060,7060,7060,7060,0
20241115,162700,73426820,7060,7060,7060,7060,0
20241115,162600,73426820,7060,7060,7060,7060,0
20241115,162500,73426820,7060,7060,7060,7060,0
20241115,162400,73426820,7060,7060,7060,7060,0
20241115,162300,73426820,7060,7060,7060,7060,0
20241115,162200,73426820,7060,7060,7060,7060,0
20241115,162100,73426820,7060,7060,7060,7060,0
20241115,162000,73426820,7060,7060,7060,7060,0
20241115,161900,73426820,7060,7060,7060,7060,0
20241115,161800,73426820,7060,7060,7060,7060,0
20241115,161700,73426820,7060,7060,7060,7060,0
20241115,161600,73426820,7060,7060,7060,7060,0
20241115,161500,73426820,7060,7060,7060,7060,0
20241115,161400,73426820,7060,7060,7060,7060,0
20241115,161300,73426820,7060,7060,7060,7060,0
20241115,161200,73426820,7060,7060,7060,7060,0
20241115,161100,73426820,7060,7060,7060,7060,0
20241115,161000,73426820,7060,7060,7060,7060,0
20241115,160900,73426820,7060,7060,7060,7060,0
20241115,160800,73426820,7060,7060,7060,7060,0
20241115,160700,73426820,7060,7060,7060,7060,0
20241115,160600,73426820,7060,7060,7060,7060,0
20241115,160500,73426820,7060,7060,7060,7060,0
20241115,160400,73426820,7060,7060,7060,7060,0
20241115,160300,73426820,7060,7060,7060,7060,0
20241115,160200,73426820,7060,7060,7060,7060,0
20241115,160100,73426820,7060,7060,7060,7060,0
20241115,160000,73426820,7060,7060,7060,7060,42
20241115,155900,73426820,7060,7060,7060,7060,0
20241115,155800,73426820,7060,7060,7060,7060,0
20241115,155700,73426820,7060,7060,7060,7060,0
20241115,155600,73426820,7060,7060,7060,7060,0
20241115,155500,73426820,7060,7060,7060,7060,0
20241115,155400,73426820,7060,7060,7060,7060,0
20241115,155300,73426820,7060,7060,7060,7060,0
20241115,155200,73426820,7060,7060,7060,7060,0
20241115,155100,73426820,7060,7060,7060,7060,0
20241115,155000,73426820,7060,7060,7060,7060,0
20241115,154900,73426820,7060,7060,7060,7060,0
20241115,154800,73426820,7060,7060,7060,7060,0
20241115,154700,73426820,7060,7060,7060,7060,0
20241115,154600,73426820,7060,7060,7060,7060,0
20241115,154500,73426820,7060,7060,7060,7060,0
20241115,154400,73426820,7060,7060,7060,7060,0
20241115,154300,73426820,7060,7060,7060,7060,0
20241115,154200,73426820,7060,7060,7060,7060,0
20241115,154100,73426820,7060,7060,7060,7060,0
20241115,154000,73426820,7060,7060,7060,7060,0
20241115,153900,73426820,7060,7060,7060,7060,0
20241115,153800,73426820,7060,7060,7060,7060,0
20241115,153700,73426820,7060,7060,7060,7060,0
20241115,153600,73426820,7060,7060,7060,7060,0
20241115,153500,73426820,7060,7060,7060,7060,0
20241115,153400,73426820,7060,7060,7060,7060,0
20241115,153300,73426820,7060,7060,7060,7060,0
20241115,153200,73426820,7060,7060,7060,7060,0
20241115,153100,73426820,7060,7060,7060,7060,0
20241115,153000,73426820,7060,7060,7060,7060,84
20241115,152900,73130300,7010,7010,7010,7010,0
20241115,152800,73130300,7010,7010,7010,7010,0
20241115,152700,73130300,7010,7010,7010,7010,0
20241115,152600,73130300,7010,7010,7010,7010,0
20241115,152500,73130300,7010,7010,7010,7010,0
20241115,152400,73130300,7010,7010,7010,7010,0
20241115,152300,73130300,7010,7010,7010,7010,0
20241115,152200,73130300,7010,7010,7010,7010,0
20241115,152100,73130300,7010,7010,7010,7010,0
20241115,152000,73130300,7010,7010,7010,7010,0
20241115,151900,73130300,7010,7010,7010,7010,3
20241115,151800,73109270,7000,7000,7000,7000,2
20241115,151700,73095270,7000,7010,7010,7000,3
20241115,151600,73074260,7020,7020,7020,7020,0
20241115,151500,73074260,7020,7020,7020,7020,280
20241115,151400,71108660,7060,7060,7060,7060,0
20241115,151300,71108660,7060,7060,7060,7060,0
20241115,151200,71108660,7060,7060,7060,7060,0
20241115,151100,71108660,7060,7020,7060,7020,2
20241115,151000,71094580,7020,7020,7020,7020,0
20241115,150900,71094580,7020,7020,7020,7020,9
20241115,150800,71031400,7060,7060,7060,7060,0
20241115,150700,71031400,7060,7060,7060,7060,0
20241115,150600,71031400,7060,7060,7060,7060,0
20241115,150500,71031400,7060,7060,7060,7060,0
20241115,150400,71031400,7060,7060,7060,7060,0
20241115,150300,71031400,7060,7060,7060,7060,0
20241115,150200,71031400,7060,7060,7060,7060,0
20241115,150100,71031400,7060,7060,7060,7060,0
20241115,150000,71031400,7060,7060,7060,7060,3
20241115,145900,71010220,7070,7070,7070,7070,0
20241115,145800,71010220,7070,7070,7070,7070,0
20241115,145700,71010220,7070,7070,7070,7070,0
20241115,145600,71010220,7070,7070,7070,7070,0
20241115,145500,71010220,7070,7070,7070,7070,322
20241115,145400,68733680,7060,7060,7060,7060,0
20241115,145300,68733680,7060,7060,7060,7060,200
20241115,145200,67321680,7050,7050,7050,7050,3
20241115,145100,67300530,7050,7050,7050,7050,40
20241115,145000,67018530,7050,7050,7050,7050,0
20241115,144900,67018530,7050,7050,7050,7050,0
20241115,144800,67018530,7050,7010,7050,7010,505
20241115,144700,63458480,7050,7050,7050,7050,0
20241115,144600,63458480,7050,7050,7050,7050,0
20241115,144500,63458480,7050,7050,7050,7050,0
20241115,144400,63458480,7050,7050,7050,7050,0
20241115,144300,63458480,7050,7050,7050,7050,6
20241115,144200,63416180,7050,7010,7050,7010,2
20241115,144100,63402120,7010,7010,7010,7010,0
20241115,144000,63402120,7010,7010,7010,7010,0
20241115,143900,63402120,7010,7010,7010,7010,0
20241115,143800,63402120,7010,7010,7010,7010,0
20241115,143700,63402120,7010,7010,7010,7010,0
20241115,143600,63402120,7010,7010,7010,7010,0
20241115,143500,63402120,7010,7010,7010,7010,24
20241115,143400,63233880,7040,7040,7040,7040,2
20241115,143300,63219800,7060,7060,7060,7060,0
20241115,143200,63219800,7060,7050,7060,7050,10
20241115,143100,63149230,7050,7050,7050,7050,0
20241115,143000,63149230,7050,7050,7050,7050,0
20241115,142900,63149230,7050,7050,7050,7050,0
20241115,142800,63149230,7050,7050,7050,7050,2
20241115,142700,63135130,7070,7070,7070,7070,0
20241115,142600,63135130,7070,7070,7070,7070,0
20241115,142500,63135130,7070,7070,7070,7070,0
20241115,142400,63135130,7070,7070,7070,7070,0
20241115,142300,63135130,7070,7070,7070,7070,0
20241115,142200,63135130,7070,7070,7070,7070,0
20241115,142100,63135130,7070,7070,7070,7070,0
20241115,142000,63135130,7070,7070,7070,7070,0
20241115,141900,63135130,7070,7070,7070,7070,0
20241115,141800,63135130,7070,7070,7070,7070,0
20241115,141700,63135130,7070,7070,7070,7070,0
20241115,141600,63135130,7070,7070,7070,7070,0
20241115,141500,63135130,7070,7070,7070,7070,0
20241115,141400,63135130,7070,7070,7070,7070,0
20241115,141300,63135130,7070,7070,7070,7070,0
20241115,141200,63135130,7070,7070,7070,7070,0
20241115,141100,63135130,7070,7070,7070,7070,0
20241115,141000,63135130,7070,7000,7070,7000,6
20241115,140900,63093060,7070,7070,7070,7070,0
20241115,140800,63093060,7070,7070,7070,7070,14
20241115,140700,62994080,7070,7070,7070,7070,0
20241115,140600,62994080,7070,7070,7070,7070,0
20241115,140500,62994080,7070,7070,7070,7070,0
20241115,140400,62994080,7070,7070,7070,7070,0
20241115,140300,62994080,7070,7070,7070,7070,0
20241115,140200,62994080,7070,7070,7070,7070,0
20241115,140100,62994080,7070,7060,7070,7060,33
20241115,140000,62760780,7010,7010,7010,7010,22
20241115,135900,62606560,7060,7060,7060,7060,0
20241115,135800,62606560,7060,7060,7060,7060,0
20241115,135700,62606560,7060,7060,7060,7060,0
20241115,135600,62606560,7060,7060,7060,7060,1
20241115,135500,62599500,7080,7080,7080,7080,1
20241115,135400,62592420,7000,7000,7000,7000,50
20241115,135300,62242420,7090,7090,7090,7090,0
20241115,135200,62242420,7090,7090,7090,7090,0
20241115,135100,62242420,7090,7070,7090,7070,81
20241115,135000,61669410,7070,7070,7070,7070,0
20241115,134900,61669410,7070,7070,7070,7070,0
20241115,134800,61669410,7070,7070,7070,7070,0
20241115,134700,61669410,7070,7070,7070,7070,0
20241115,134600,61669410,7070,7070,7070,7070,0
20241115,134500,61669410,7070,7070,7070,7070,0
20241115,134400,61669410,7070,7070,7070,7070,0
20241115,134300,61669410,7070,7070,7070,7070,0
20241115,134200,61669410,7070,7070,7070,7070,1
20241115,134100,61662340,6980,6980,6980,6980,5
20241115,134000,61627440,6980,6980,6980,6980,0
20241115,133900,61627440,6980,6980,6980,6980,0
20241115,133800,61627440,6980,6980,6980,6980,23
20241115,133700,61466900,7100,7100,7100,7100,0
20241115,133600,61466900,7100,7100,7100,7100,0
20241115,133500,61466900,7100,7100,7100,7100,0
20241115,133400,61466900,7100,7100,7100,7100,0
20241115,133300,61466900,7100,7100,7100,7100,30
20241115,133200,61253900,7100,7100,7100,7100,0
20241115,133100,61253900,7100,7100,7100,7100,0
20241115,133000,61253900,7100,7100,7100,7100,0
20241115,132900,61253900,7100,7100,7100,7100,0
20241115,132800,61253900,7100,7100,7100,7100,0
20241115,132700,61253900,7100,7100,7100,7100,0
20241115,132600,61253900,7100,7030,7100,7030,7
20241115,132500,61204300,6960,6960,6960,6960,0
20241115,132400,61204300,6960,6960,6960,6960,0
20241115,132300,61204300,6960,6960,6960,6960,3
20241115,132200,61183420,6980,7030,7030,6980,267
20241115,132100,59315310,7030,7030,7030,7030,12
20241115,132000,59230950,7030,7030,7030,7030,0
20241115,131900,59230950,7030,7030,7030,7030,21
20241115,131800,59083320,7120,7120,7120,7120,0
20241115,131700,59083320,7120,7120,7120,7120,0
20241115,131600,59083320,7120,7120,7120,7120,0
20241115,131500,59083320,7120,7120,7120,7120,0
20241115,131400,59083320,7120,7120,7120,7120,0
20241115,131300,59083320,7120,7120,7120,7120,0
20241115,131200,59083320,7120,7120,7120,7120,0
20241115,131100,59083320,7120,7120,7120,7120,0
20241115,131000,59083320,7120,7120,7120,7120,0
20241115,130900,59083320,7120,7120,7120,7120,0
20241115,130800,59083320,7120,7120,7120,7120,0
20241115,130700,59083320,7120,7120,7120,7120,0
20241115,130600,59083320,7120,7120,7120,7120,0
20241115,130500,59083320,7120,7030,7120,7030,150
20241115,130400,58017190,7030,7030,7030,7030,5
20241115,130300,57982040,7030,7030,7030,7030,0
20241115,130200,57982040,7030,7030,7030,7030,10
20241115,130100,57911740,7030,7030,7030,7030,0
20241115,130000,57911740,7030,7030,7030,7030,0
20241115,125900,57911740,7030,7030,7030,7030,0
20241115,125800,57911740,7030,7030,7030,7030,0
20241115,125700,57911740,7030,7030,7030,7030,0
20241115,125600,57911740,7030,7030,7030,7030,5
20241115,125500,57876590,7020,7020,7020,7020,0
20241115,125400,57876590,7020,7020,7020,7020,0
20241115,125300,57876590,7020,7020,7020,7020,0
20241115,125200,57876590,7020,7020,7020,7020,0
20241115,125100,57876590,7020,7020,7020,7020,0
20241115,125000,57876590,7020,7020,7020,7020,0
20241115,124900,57876590,7020,7020,7020,7020,0
20241115,124800,57876590,7020,7020,7020,7020,0
20241115,124700,57876590,7020,7020,7020,7020,0
20241115,124600,57876590,7020,7020,7020,7020,0
20241115,124500,57876590,7020,7020,7020,7020,0
20241115,124400,57876590,7020,7020,7020,7020,0
20241115,124300,57876590,7020,7020,7020,7020,221
20241115,124200,56325170,6990,6990,6990,6990,0
20241115,124100,56325170,6990,6990,6990,6990,1
20241115,124000,56318180,7020,7020,7020,7020,0
20241115,123900,56318180,7020,7020,7020,7020,0
20241115,123800,56318180,7020,7020,7020,7020,0
20241115,123700,56318180,7020,7020,7020,7020,2
20241115,123600,56304140,6970,6970,6970,6970,0
20241115,123500,56304140,6970,6970,6970,6970,0
20241115,123400,56304140,6970,6970,6970,6970,56
20241115,123300,55913820,7020,7020,7020,7020,6
20241115,123200,55871700,6970,6970,6970,6970,25
20241115,123100,55697450,7040,7040,7040,7040,0
20241115,123000,55697450,7040,7040,7040,7040,0
20241115,122900,55697450,7040,7040,7040,7040,0
20241115,122800,55697450,7040,7040,7040,7040,0
20241115,122700,55697450,7040,7040,7040,7040,0
20241115,122600,55697450,7040,7040,7040,7040,0
20241115,122500,55697450,7040,7040,7040,7040,0
20241115,122400,55697450,7040,7040,7040,7040,0
20241115,122300,55697450,7040,7040,7040,7040,0
20241115,122200,55697450,7040,7040,7040,7040,0
20241115,122100,55697450,7040,7040,7040,7040,0
20241115,122000,55697450,7040,7040,7040,7040,0
20241115,121900,55697450,7040,7040,7040,7040,0
20241115,121800,55697450,7040,7040,7040,7040,0
20241115,121700,55697450,7040,7040,7040,7040,0
20241115,121600,55697450,7040,7040,7040,7040,0
20241115,121500,55697450,7040,7040,7040,7040,0
20241115,121400,55697450,7040,7040,7040,7040,0
20241115,121300,55697450,7040,7040,7040,7040,0
20241115,121200,55697450,7040,7040,7040,7040,0
20241115,121100,55697450,7040,7040,7040,7040,0
20241115,121000,55697450,7040,7040,7040,7040,0
20241115,120900,55697450,7040,7040,7040,7040,0
20241115,120800,55697450,7040,6970,7040,6970,56
20241115,120700,55304330,7040,6980,7050,6970,80
20241115,120600,54745860,7050,7050,7050,7050,0
20241115,120500,54745860,7050,7050,7050,7050,0
20241115,120400,54745860,7050,7050,7050,7050,50
20241115,120300,54393360,6980,6980,6980,6980,0
20241115,120200,54393360,6980,6980,6980,6980,0
20241115,120100,54393360,6980,6980,6980,6980,0
20241115,120000,54393360,6980,6980,6980,6980,0
20241115,115900,54393360,6980,6980,6980,6980,16
20241115,115800,54281680,6990,6990,6990,6990,19
20241115,115700,54148870,6990,6990,6990,6990,0
20241115,115600,54148870,6990,6990,6990,6990,0
20241115,115500,54148870,6990,6990,6990,6990,0
20241115,115400,54148870,6990,6990,6990,6990,10
20241115,115300,54078970,6990,6990,6990,6990,0
20241115,115200,54078970,6990,6990,6990,6990,0
20241115,115100,54078970,6990,6990,6990,6990,0
20241115,115000,54078970,6990,6990,6990,6990,0
20241115,114900,54078970,6990,6990,6990,6990,0
20241115,114800,54078970,6990,6990,6990,6990,0
20241115,114700,54078970,6990,6990,6990,6990,1
20241115,114600,54071980,6990,6980,6990,6980,36
20241115,114500,53820570,6990,6990,6990,6990,3
20241115,114400,53799600,6990,6990,6990,6990,209
20241115,114300,52338690,6990,6990,6990,6990,0
20241115,114200,52338690,6990,6990,6990,6990,0
20241115,114100,52338690,6990,6990,6990,6990,0
20241115,114000,52338690,6990,6990,6990,6990,3
20241115,113900,52317720,6990,7020,7020,6990,24
20241115,113800,52149390,7020,7020,7020,7020,1
20241115,113700,52142370,7090,7090,7090,7090,0
20241115,113600,52142370,7090,7090,7090,7090,0
20241115,113500,52142370,7090,7090,7090,7090,0
20241115,113400,52142370,7090,7090,7090,7090,0
20241115,113300,52142370,7090,7090,7090,7090,0
20241115,113200,52142370,7090,7090,7090,7090,0
20241115,113100,52142370,7090,7090,7090,7090,0
20241115,113000,52142370,7090,7090,7090,7090,0
20241115,112900,52142370,7090,7090,7090,7090,1
20241115,112800,52135280,7090,7090,7090,7090,0
20241115,112700,52135280,7090,7090,7090,7090,1
20241115,112600,52128190,7090,7090,7090,7090,0
20241115,112500,52128190,7090,7090,7090,7090,0
20241115,112400,52128190,7090,7090,7090,7090,0
20241115,112300,52128190,7090,7090,7090,7090,0
20241115,112200,52128190,7090,7090,7090,7090,0
20241115,112100,52128190,7090,7000,7090,7000,4
20241115,112000,52100070,7000,7000,7000,7000,0
20241115,111900,52100070,7000,7000,7000,7000,0
20241115,111800,52100070,7000,7000,7000,7000,25
20241115,111700,51925070,7030,7030,7030,7030,0
20241115,111600,51925070,7030,7030,7030,7030,0
20241115,111500,51925070,7030,7030,7030,7030,0
20241115,111400,51925070,7030,7030,7030,7030,100
20241115,111300,51222070,7100,7100,7100,7100,0
20241115,111200,51222070,7100,7100,7100,7100,0
20241115,111100,51222070,7100,7100,7100,7100,116
20241115,111000,50398470,7100,7100,7100,7100,0
20241115,110900,50398470,7100,7100,7100,7100,0
20241115,110800,50398470,7100,7100,7100,7100,0
20241115,110700,50398470,7100,7100,7100,7100,0
20241115,110600,50398470,7100,7100,7100,7100,0
20241115,110500,50398470,7100,7020,7100,7020,15
20241115,110400,50292370,7110,7110,7110,7110,100
20241115,110300,49581370,7120,7120,7120,7120,0
20241115,110200,49581370,7120,7120,7120,7120,0
20241115,110100,49581370,7120,7120,7120,7120,0
20241115,110000,49581370,7120,7120,7120,7120,0
20241115,105900,49581370,7120,7120,7120,7120,0
20241115,105800,49581370,7120,7120,7120,7120,0
20241115,105700,49581370,7120,7120,7120,7120,0
20241115,105600,49581370,7120,7120,7120,7120,2
20241115,105500,49567130,7140,7140,7140,7140,0
20241115,105400,49567130,7140,7140,7140,7140,0
20241115,105300,49567130,7140,7140,7140,7140,0
20241115,105200,49567130,7140,7140,7140,7140,0
20241115,105100,49567130,7140,7140,7140,7140,0
20241115,105000,49567130,7140,7140,7140,7140,0
20241115,104900,49567130,7140,7140,7140,7140,0
20241115,104800,49567130,7140,7140,7140,7140,0
20241115,104700,49567130,7140,7140,7140,7140,0
20241115,104600,49567130,7140,7140,7140,7140,0
20241115,104500,49567130,7140,7140,7140,7140,0
20241115,104400,49567130,7140,7140,7140,7140,0
20241115,104300,49567130,7140,7140,7140,7140,0
20241115,104200,49567130,7140,7140,7140,7140,0
20241115,104100,49567130,7140,7140,7140,7140,5
20241115,104000,49531430,7150,7150,7150,7150,0
20241115,103900,49531430,7150,7150,7150,7150,0
20241115,103800,49531430,7150,7150,7150,7150,0
20241115,103700,49531430,7150,7100,7150,7100,300
20241115,103600,47399380,7100,7100,7100,7100,0
20241115,103500,47399380,7100,6990,7100,6990,200
20241115,103400,45996150,6990,6990,6990,6990,0
20241115,103300,45996150,6990,6990,6990,6990,0
20241115,103200,45996150,6990,6990,6990,6990,1
20241115,103100,45989160,7000,7000,7000,7000,7
20241115,103000,45940160,6940,6940,6940,6940,147
20241115,102900,44919980,6990,6990,6990,6990,5
20241115,102800,44885030,6990,6990,6990,6990,0
20241115,102700,44885030,6990,6990,6990,6990,17
20241115,102600,44766200,6980,6980,6980,6980,0
20241115,102500,44766200,6980,6980,6980,6980,3
20241115,102400,44745260,6980,6980,6980,6980,61
20241115,102300,44319480,6920,6920,6920,6920,0
20241115,102200,44319480,6920,6920,6920,6920,0
20241115,102100,44319480,6920,6920,6920,6920,0
20241115,102000,44319480,6920,6920,6920,6920,0
20241115,101900,44319480,6920,6940,6940,6920,142
20241115,101800,43334820,6990,6990,6990,6990,0
20241115,101700,43334820,6990,6990,6990,6990,28
20241115,101600,43139100,6940,6940,6940,6940,20
20241115,101500,43000300,6940,6940,6940,6940,0
20241115,101400,43000300,6940,6940,6940,6940,0
20241115,101300,43000300,6940,6940,6940,6940,0
20241115,101200,43000300,6940,6940,6940,6940,0
20241115,101100,43000300,6940,6940,6940,6940,0
20241115,101000,43000300,6940,6940,6940,6940,0
20241115,100900,43000300,6940,6940,6940,6940,0
20241115,100800,43000300,6940,6940,6940,6940,0
20241115,100700,43000300,6940,6940,6940,6940,0
20241115,100600,43000300,6940,6940,6940,6940,0
20241115,100500,43000300,6940,6940,6940,6940,10
20241115,100400,42930900,6940,6940,6940,6940,0
20241115,100300,42930900,6940,6980,6980,6940,12
20241115,100200,42847580,6990,6990,6990,6990,11
20241115,100100,42770690,6990,6990,6990,6990,1
20241115,100000,42763700,6980,6980,6980,6980,4
20241115,095900,42735780,6980,6980,6980,6980,0
20241115,095800,42735780,6980,6980,6980,6980,5
20241115,095700,42700880,6990,6990,6990,6990,0
20241115,095600,42700880,6990,6990,6990,6990,0
20241115,095500,42700880,6990,6990,6990,6990,3
20241115,095400,42679910,6980,6980,6980,6980,0
20241115,095300,42679910,6980,6980,6980,6980,20
20241115,095200,42540310,6980,6980,6980,6980,4
20241115,095100,42512390,6990,6990,6990,6990,0
20241115,095000,42512390,6990,6990,6990,6990,0
20241115,094900,42512390,6990,6990,6990,6990,10
20241115,094800,42442490,6960,6970,6970,6960,6
20241115,094700,42400680,6980,6910,6980,6910,9
20241115,094600,42338070,6930,6930,6930,6930,260
20241115,094500,40536270,6930,6980,6980,6930,136
20241115,094400,39593050,6980,6980,6980,6980,0
20241115,094300,39593050,6980,6980,6980,6980,0
20241115,094200,39593050,6980,6980,6980,6980,1
20241115,094100,39586070,7000,7000,7000,7000,0
20241115,094000,39586070,7000,7000,7000,7000,0
20241115,093900,39586070,7000,7000,7000,7000,0
20241115,093800,39586070,7000,7000,7000,7000,0
20241115,093700,39586070,7000,7000,7000,7000,10
20241115,093600,39516070,7000,7000,7000,7000,5
20241115,093500,39481070,7000,7000,7000,7000,3
20241115,093400,39460070,7000,7000,7000,7000,0
20241115,093300,39460070,7000,7000,7000,7000,1
20241115,093200,39453070,6950,6950,6950,6950,1
20241115,093100,39446120,6950,6950,6950,6950,6
20241115,093000,39404420,6930,6910,6930,6910,541
20241115,092900,35656140,6930,6930,6930,6930,20
20241115,092800,35517540,6960,6960,6960,6960,6
20241115,092700,35475780,7000,7000,7000,7000,60
20241115,092600,35055780,7000,7000,7000,7000,0
20241115,092500,35055780,7000,7000,7000,7000,0
20241115,092400,35055780,7000,7000,7000,7000,30
20241115,092300,34845780,7000,7000,7000,7000,121
20241115,092200,33998780,7000,7000,7000,7000,0
20241115,092100,33998780,7000,6990,7000,6990,143
20241115,092000,32998340,6990,6980,6990,6980,230
20241115,091900,31390940,6980,6980,6980,6980,170
20241115,091800,30204340,6970,6970,6970,6970,0
20241115,091700,30204340,6970,6970,6970,6970,0
20241115,091600,30204340,6970,6920,6970,6920,641
20241115,091500,25768120,6990,6990,6990,6990,28
20241115,091400,25572400,6990,6990,6990,6990,101
20241115,091300,24866410,6950,6950,6950,6950,10
20241115,091200,24796910,6980,6990,6990,6980,40
20241115,091100,24517610,6990,6990,6990,6990,5
20241115,091000,24482660,6980,6980,6990,6980,794
20241115,090900,18939800,6980,6980,6980,6980,49
20241115,090800,18597780,6980,6980,6980,6980,154
20241115,090700,17522860,6980,6980,6980,6980,0
20241115,090600,17522860,6980,6980,6980,6980,0
20241115,090500,17522860,6980,6980,6980,6980,1
20241115,090400,17515880,6980,6980,6980,6980,0
20241115,090300,17515880,6980,6970,6990,6970,1504
20241115,090200,7017880,6980,6980,6980,6980,8
20241115,090100,6962040,6840,6870,6870,6840,150
20241115,090000,5935280,6760,6760,6760,6760,878