KissMeData/001750/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,183500,83359100,9440,9440,9440,9440,47
20231115,183400,83359100,9440,9440,9440,9440,0
20231115,183300,83359100,9440,9440,9440,9440,0
20231115,183200,83359100,9440,9440,9440,9440,0
20231115,183100,83359100,9440,9440,9440,9440,0
20231115,183000,83359100,9440,9440,9440,9440,0
20231115,182900,83359100,9440,9440,9440,9440,0
20231115,182800,83359100,9440,9440,9440,9440,0
20231115,182700,83359100,9440,9440,9440,9440,0
20231115,182600,83359100,9440,9440,9440,9440,0
20231115,182500,83359100,9440,9440,9440,9440,0
20231115,182400,83359100,9440,9440,9440,9440,0
20231115,182300,83359100,9440,9440,9440,9440,0
20231115,182200,83359100,9440,9440,9440,9440,0
20231115,182100,83359100,9440,9440,9440,9440,0
20231115,182000,83359100,9440,9440,9440,9440,0
20231115,181900,83359100,9440,9440,9440,9440,0
20231115,181800,83359100,9440,9440,9440,9440,0
20231115,181700,83359100,9440,9440,9440,9440,0
20231115,181600,83359100,9440,9440,9440,9440,0
20231115,181500,83359100,9440,9440,9440,9440,0
20231115,181400,83359100,9440,9440,9440,9440,0
20231115,181300,83359100,9440,9440,9440,9440,0
20231115,181200,83359100,9440,9440,9440,9440,0
20231115,181100,83359100,9440,9440,9440,9440,0
20231115,181000,83359100,9440,9440,9440,9440,0
20231115,180900,83359100,9440,9440,9440,9440,0
20231115,180800,83359100,9440,9440,9440,9440,0
20231115,180700,83359100,9440,9440,9440,9440,0
20231115,180600,83359100,9440,9440,9440,9440,0
20231115,180500,83359100,9440,9440,9440,9440,47
20231115,180400,83359100,9440,9440,9440,9440,0
20231115,180300,83359100,9440,9440,9440,9440,0
20231115,180200,83359100,9440,9440,9440,9440,0
20231115,180100,83359100,9440,9440,9440,9440,0
20231115,180000,83359100,9440,9440,9440,9440,0
20231115,175900,83359100,9440,9440,9440,9440,0
20231115,175800,83359100,9440,9440,9440,9440,0
20231115,175700,83359100,9440,9440,9440,9440,0
20231115,175600,83359100,9440,9440,9440,9440,0
20231115,175500,83359100,9440,9440,9440,9440,0
20231115,175400,83359100,9440,9440,9440,9440,0
20231115,175300,83359100,9440,9440,9440,9440,0
20231115,175200,83359100,9440,9440,9440,9440,0
20231115,175100,83359100,9440,9440,9440,9440,0
20231115,175000,83359100,9440,9440,9440,9440,0
20231115,174900,83359100,9440,9440,9440,9440,0
20231115,174800,83359100,9440,9440,9440,9440,0
20231115,174700,83359100,9440,9440,9440,9440,0
20231115,174600,83359100,9440,9440,9440,9440,0
20231115,174500,83359100,9440,9440,9440,9440,0
20231115,174400,83359100,9440,9440,9440,9440,0
20231115,174300,83359100,9440,9440,9440,9440,0
20231115,174200,83359100,9440,9440,9440,9440,0
20231115,174100,83359100,9440,9440,9440,9440,0
20231115,174000,83359100,9440,9440,9440,9440,0
20231115,173900,83359100,9440,9440,9440,9440,0
20231115,173800,83359100,9440,9440,9440,9440,0
20231115,173700,83359100,9440,9440,9440,9440,0
20231115,173600,83359100,9440,9440,9440,9440,0
20231115,173500,83359100,9440,9440,9440,9440,47
20231115,173400,83359100,9440,9440,9440,9440,0
20231115,173300,83359100,9440,9440,9440,9440,0
20231115,173200,83359100,9440,9440,9440,9440,0
20231115,173100,83359100,9440,9440,9440,9440,0
20231115,173000,83359100,9440,9440,9440,9440,0
20231115,172900,83359100,9440,9440,9440,9440,0
20231115,172800,83359100,9440,9440,9440,9440,0
20231115,172700,83359100,9440,9440,9440,9440,0
20231115,172600,83359100,9440,9440,9440,9440,0
20231115,172500,83359100,9440,9440,9440,9440,0
20231115,172400,83359100,9440,9440,9440,9440,0
20231115,172300,83359100,9440,9440,9440,9440,0
20231115,172200,83359100,9440,9440,9440,9440,0
20231115,172100,83359100,9440,9440,9440,9440,0
20231115,172000,83359100,9440,9440,9440,9440,0
20231115,171900,83359100,9440,9440,9440,9440,0
20231115,171800,83359100,9440,9440,9440,9440,0
20231115,171700,83359100,9440,9440,9440,9440,0
20231115,171600,83359100,9440,9440,9440,9440,0
20231115,171500,83359100,9440,9440,9440,9440,0
20231115,171400,83359100,9440,9440,9440,9440,0
20231115,171300,83359100,9440,9440,9440,9440,0
20231115,171200,83359100,9440,9440,9440,9440,0
20231115,171100,83359100,9440,9440,9440,9440,0
20231115,171000,83359100,9440,9440,9440,9440,0
20231115,170900,83359100,9440,9440,9440,9440,0
20231115,170800,83359100,9440,9440,9440,9440,0
20231115,170700,83359100,9440,9440,9440,9440,0
20231115,170600,83359100,9440,9440,9440,9440,0
20231115,170500,83359100,9440,9440,9440,9440,47
20231115,170400,83359100,9440,9440,9440,9440,0
20231115,170300,83359100,9440,9440,9440,9440,0
20231115,170200,83359100,9440,9440,9440,9440,0
20231115,170100,83359100,9440,9440,9440,9440,0
20231115,170000,83359100,9440,9440,9440,9440,0
20231115,165900,83359100,9440,9440,9440,9440,0
20231115,165800,83359100,9440,9440,9440,9440,0
20231115,165700,83359100,9440,9440,9440,9440,0
20231115,165600,83359100,9440,9440,9440,9440,0
20231115,165500,83359100,9440,9440,9440,9440,0
20231115,165400,83359100,9440,9440,9440,9440,0
20231115,165300,83359100,9440,9440,9440,9440,0
20231115,165200,83359100,9440,9440,9440,9440,0
20231115,165100,83359100,9440,9440,9440,9440,0
20231115,165000,83359100,9440,9440,9440,9440,0
20231115,164900,83359100,9440,9440,9440,9440,0
20231115,164800,83359100,9440,9440,9440,9440,0
20231115,164700,83359100,9440,9440,9440,9440,0
20231115,164600,83359100,9440,9440,9440,9440,0
20231115,164500,83359100,9440,9440,9440,9440,0
20231115,164400,83359100,9440,9440,9440,9440,0
20231115,164300,83359100,9440,9440,9440,9440,0
20231115,164200,83359100,9440,9440,9440,9440,0
20231115,164100,83359100,9440,9440,9440,9440,0
20231115,164000,83359100,9440,9440,9440,9440,0
20231115,163900,83359100,9440,9440,9440,9440,0
20231115,163800,83359100,9440,9440,9440,9440,0
20231115,163700,83359100,9440,9440,9440,9440,0
20231115,163600,83359100,9440,9440,9440,9440,0
20231115,163500,83359100,9440,9440,9440,9440,47
20231115,163400,83359100,9440,9440,9440,9440,0
20231115,163300,83359100,9440,9440,9440,9440,0
20231115,163200,83359100,9440,9440,9440,9440,0
20231115,163100,83359100,9440,9440,9440,9440,0
20231115,163000,83359100,9440,9440,9440,9440,0
20231115,162900,83359100,9440,9440,9440,9440,0
20231115,162800,83359100,9440,9440,9440,9440,0
20231115,162700,83359100,9440,9440,9440,9440,0
20231115,162600,83359100,9440,9440,9440,9440,0
20231115,162500,83359100,9440,9440,9440,9440,0
20231115,162400,83359100,9440,9440,9440,9440,0
20231115,162300,83359100,9440,9440,9440,9440,0
20231115,162200,83359100,9440,9440,9440,9440,0
20231115,162100,83359100,9440,9440,9440,9440,0
20231115,162000,83359100,9440,9440,9440,9440,0
20231115,161900,83359100,9440,9440,9440,9440,0
20231115,161800,83359100,9440,9440,9440,9440,0
20231115,161700,83359100,9440,9440,9440,9440,0
20231115,161600,83359100,9440,9440,9440,9440,0
20231115,161500,83359100,9440,9440,9440,9440,0
20231115,161400,83359100,9440,9440,9440,9440,0
20231115,161300,83359100,9440,9440,9440,9440,0
20231115,161200,83359100,9440,9440,9440,9440,0
20231115,161100,83359100,9440,9440,9440,9440,0
20231115,161000,83359100,9440,9440,9440,9440,0
20231115,160900,83359100,9440,9440,9440,9440,0
20231115,160800,83359100,9440,9440,9440,9440,0
20231115,160700,83359100,9440,9440,9440,9440,0
20231115,160600,83359100,9440,9440,9440,9440,0
20231115,160500,83359100,9440,9440,9440,9440,47
20231115,160400,83359100,9440,9440,9440,9440,0
20231115,160300,83359100,9440,9440,9440,9440,0
20231115,160200,83359100,9440,9440,9440,9440,0
20231115,160100,83359100,9440,9440,9440,9440,0
20231115,160000,83359100,9440,9440,9440,9440,0
20231115,155900,83359100,9440,9440,9440,9440,0
20231115,155800,83359100,9440,9440,9440,9440,0
20231115,155700,83359100,9440,9440,9440,9440,0
20231115,155600,83359100,9440,9440,9440,9440,0
20231115,155500,83359100,9440,9440,9440,9440,0
20231115,155400,83359100,9440,9440,9440,9440,0
20231115,155300,83359100,9440,9440,9440,9440,0
20231115,155200,83359100,9440,9440,9440,9440,0
20231115,155100,83359100,9440,9440,9440,9440,0
20231115,155000,83359100,9440,9440,9440,9440,0
20231115,154900,83359100,9440,9440,9440,9440,0
20231115,154800,83359100,9440,9440,9440,9440,0
20231115,154700,83359100,9440,9440,9440,9440,0
20231115,154600,83359100,9440,9440,9440,9440,0
20231115,154500,83359100,9440,9440,9440,9440,0
20231115,154400,83359100,9440,9440,9440,9440,0
20231115,154300,83359100,9440,9440,9440,9440,0
20231115,154200,83359100,9440,9440,9440,9440,0
20231115,154100,83359100,9440,9440,9440,9440,0
20231115,154000,83359100,9440,9440,9440,9440,0
20231115,153900,83359100,9440,9440,9440,9440,0
20231115,153800,83359100,9440,9440,9440,9440,0
20231115,153700,83359100,9440,9440,9440,9440,0
20231115,153600,83359100,9440,9440,9440,9440,0
20231115,153500,83359100,9440,9440,9440,9440,47
20231115,153400,83359100,9440,9440,9440,9440,0
20231115,153300,83359100,9440,9440,9440,9440,0
20231115,153200,83359100,9440,9440,9440,9440,0
20231115,153100,83359100,9440,9440,9440,9440,0
20231115,153000,83359100,9440,9440,9440,9440,47
20231115,152900,82915420,9440,9440,9440,9440,0
20231115,152800,82915420,9440,9440,9440,9440,0
20231115,152700,82915420,9440,9440,9440,9440,0
20231115,152600,82915420,9440,9440,9440,9440,0
20231115,152500,82915420,9440,9440,9440,9440,0
20231115,152400,82915420,9440,9440,9440,9440,0
20231115,152300,82915420,9440,9440,9440,9440,0
20231115,152200,82915420,9440,9440,9440,9440,0
20231115,152100,82915420,9440,9440,9440,9440,0
20231115,152000,82915420,9440,9440,9440,9440,0
20231115,151900,82915420,9440,9440,9440,9440,13
20231115,151800,82792700,9440,9440,9440,9440,12
20231115,151700,82679420,9450,9450,9450,9450,1
20231115,151600,82669970,9440,9440,9440,9440,1
20231115,151500,82660530,9440,9440,9440,9440,0
20231115,151400,82660530,9440,9440,9440,9440,0
20231115,151300,82660530,9440,9440,9440,9440,10
20231115,151200,82566130,9450,9450,9450,9450,0
20231115,151100,82566130,9450,9450,9450,9450,0
20231115,151000,82566130,9450,9450,9450,9450,0
20231115,150900,82566130,9450,9450,9450,9450,0
20231115,150800,82566130,9450,9460,9460,9450,20
20231115,150700,82377030,9490,9490,9490,9490,0
20231115,150600,82377030,9490,9490,9490,9490,0
20231115,150500,82377030,9490,9490,9490,9490,0
20231115,150400,82377030,9490,9490,9490,9490,3
20231115,150300,82348560,9490,9490,9490,9490,1
20231115,150200,82339070,9490,9490,9490,9490,5
20231115,150100,82291620,9420,9420,9420,9420,0
20231115,150000,82291620,9420,9460,9520,9420,823
20231115,145900,74506740,9460,9450,9460,9450,25
20231115,145800,74270250,9450,9450,9450,9450,1
20231115,145700,74260800,9460,9460,9460,9460,50
20231115,145600,73787800,9460,9460,9460,9460,3
20231115,145500,73759420,9460,9460,9460,9460,1
20231115,145400,73749960,9460,9460,9460,9460,0
20231115,145300,73749960,9460,9460,9460,9460,0
20231115,145200,73749960,9460,9460,9460,9460,1
20231115,145100,73740500,9460,9460,9460,9460,0
20231115,145000,73740500,9460,9460,9460,9460,0
20231115,144900,73740500,9460,9460,9460,9460,1
20231115,144800,73731040,9460,9460,9460,9460,2
20231115,144700,73712120,9460,9460,9460,9460,1
20231115,144600,73702660,9460,9460,9460,9460,1
20231115,144500,73693200,9460,9460,9460,9460,90
20231115,144400,72841800,9450,9450,9450,9450,0
20231115,144300,72841800,9450,9450,9450,9450,1
20231115,144200,72832350,9450,9450,9450,9450,0
20231115,144100,72832350,9450,9450,9450,9450,0
20231115,144000,72832350,9450,9450,9450,9450,1
20231115,143900,72822900,9450,9450,9450,9450,0
20231115,143800,72822900,9450,9450,9450,9450,0
20231115,143700,72822900,9450,9450,9450,9450,0
20231115,143600,72822900,9450,9420,9450,9420,97
20231115,143500,71907480,9410,9410,9410,9410,0
20231115,143400,71907480,9410,9410,9410,9410,44
20231115,143300,71493440,9410,9410,9410,9410,0
20231115,143200,71493440,9410,9410,9410,9410,0
20231115,143100,71493440,9410,9410,9410,9410,1
20231115,143000,71484030,9410,9400,9410,9400,95
20231115,142900,70590180,9400,9400,9400,9400,0
20231115,142800,70590180,9400,9400,9400,9400,0
20231115,142700,70590180,9400,9400,9400,9400,10
20231115,142600,70496180,9400,9400,9400,9400,0
20231115,142500,70496180,9400,9400,9400,9400,0
20231115,142400,70496180,9400,9400,9400,9400,0
20231115,142300,70496180,9400,9400,9400,9400,0
20231115,142200,70496180,9400,9400,9400,9400,10
20231115,142100,70402180,9400,9400,9400,9400,0
20231115,142000,70402180,9400,9400,9400,9400,0
20231115,141900,70402180,9400,9400,9400,9400,70
20231115,141800,69744180,9410,9410,9410,9410,0
20231115,141700,69744180,9410,9410,9410,9410,191
20231115,141600,67946870,9400,9400,9400,9400,0
20231115,141500,67946870,9400,9400,9400,9400,0
20231115,141400,67946870,9400,9400,9400,9400,12
20231115,141300,67834070,9400,9400,9400,9400,1
20231115,141200,67824670,9410,9410,9410,9410,0
20231115,141100,67824670,9410,9410,9410,9410,0
20231115,141000,67824670,9410,9410,9410,9410,0
20231115,140900,67824670,9410,9410,9410,9410,0
20231115,140800,67824670,9410,9410,9410,9410,0
20231115,140700,67824670,9410,9410,9410,9410,0
20231115,140600,67824670,9410,9410,9410,9410,0
20231115,140500,67824670,9410,9410,9410,9410,0
20231115,140400,67824670,9410,9410,9410,9410,0
20231115,140300,67824670,9410,9410,9410,9410,30
20231115,140200,67542370,9410,9410,9410,9410,0
20231115,140100,67542370,9410,9410,9410,9410,0
20231115,140000,67542370,9410,9410,9410,9410,0
20231115,135900,67542370,9410,9410,9410,9410,0
20231115,135800,67542370,9410,9410,9410,9410,0
20231115,135700,67542370,9410,9410,9410,9410,0
20231115,135600,67542370,9410,9410,9410,9410,0
20231115,135500,67542370,9410,9410,9410,9410,0
20231115,135400,67542370,9410,9420,9420,9410,1775
20231115,135300,50839140,9420,9420,9420,9420,5
20231115,135200,50792040,9420,9420,9420,9420,0
20231115,135100,50792040,9420,9420,9420,9420,0
20231115,135000,50792040,9420,9420,9420,9420,0
20231115,134900,50792040,9420,9420,9420,9420,0
20231115,134800,50792040,9420,9420,9420,9420,4
20231115,134700,50754360,9420,9420,9420,9420,8
20231115,134600,50679000,9420,9420,9420,9420,10
20231115,134500,50584800,9420,9420,9420,9420,0
20231115,134400,50584800,9420,9420,9420,9420,0
20231115,134300,50584800,9420,9420,9420,9420,0
20231115,134200,50584800,9420,9420,9420,9420,85
20231115,134100,49784100,9420,9420,9420,9420,0
20231115,134000,49784100,9420,9420,9420,9420,0
20231115,133900,49784100,9420,9420,9420,9420,0
20231115,133800,49784100,9420,9420,9420,9420,0
20231115,133700,49784100,9420,9420,9420,9420,0
20231115,133600,49784100,9420,9420,9420,9420,0
20231115,133500,49784100,9420,9420,9420,9420,0
20231115,133400,49784100,9420,9420,9420,9420,0
20231115,133300,49784100,9420,9420,9420,9420,0
20231115,133200,49784100,9420,9420,9420,9420,0
20231115,133100,49784100,9420,9420,9420,9420,135
20231115,133000,48512400,9420,9420,9420,9420,0
20231115,132900,48512400,9420,9420,9420,9420,49
20231115,132800,48050820,9420,9420,9420,9420,0
20231115,132700,48050820,9420,9420,9420,9420,0
20231115,132600,48050820,9420,9420,9420,9420,0
20231115,132500,48050820,9420,9420,9420,9420,0
20231115,132400,48050820,9420,9420,9420,9420,10
20231115,132300,47956620,9420,9420,9420,9420,0
20231115,132200,47956620,9420,9420,9420,9420,15
20231115,132100,47815320,9420,9420,9420,9420,0
20231115,132000,47815320,9420,9420,9420,9420,0
20231115,131900,47815320,9420,9420,9420,9420,0
20231115,131800,47815320,9420,9420,9420,9420,0
20231115,131700,47815320,9420,9420,9420,9420,0
20231115,131600,47815320,9420,9420,9420,9420,0
20231115,131500,47815320,9420,9420,9420,9420,0
20231115,131400,47815320,9420,9420,9420,9420,0
20231115,131300,47815320,9420,9420,9420,9420,0
20231115,131200,47815320,9420,9420,9420,9420,4
20231115,131100,47777640,9420,9420,9420,9420,2
20231115,131000,47758800,9420,9420,9420,9420,0
20231115,130900,47758800,9420,9420,9420,9420,20
20231115,130800,47570400,9420,9420,9420,9420,20
20231115,130700,47382000,9420,9420,9420,9420,0
20231115,130600,47382000,9420,9420,9420,9420,11
20231115,130500,47278380,9410,9410,9410,9410,0
20231115,130400,47278380,9410,9410,9410,9410,0
20231115,130300,47278380,9410,9410,9410,9410,0
20231115,130200,47278380,9410,9410,9410,9410,0
20231115,130100,47278380,9410,9410,9410,9410,0
20231115,130000,47278380,9410,9420,9420,9410,88
20231115,125900,46450220,9420,9420,9420,9420,0
20231115,125800,46450220,9420,9420,9420,9420,2
20231115,125700,46431380,9420,9420,9420,9420,0
20231115,125600,46431380,9420,9420,9420,9420,0
20231115,125500,46431380,9420,9420,9420,9420,0
20231115,125400,46431380,9420,9420,9420,9420,100
20231115,125300,45489380,9410,9410,9410,9410,0
20231115,125200,45489380,9410,9410,9410,9410,128
20231115,125100,44284900,9420,9420,9420,9420,0
20231115,125000,44284900,9420,9420,9420,9420,0
20231115,124900,44284900,9420,9420,9420,9420,0
20231115,124800,44284900,9420,9420,9420,9420,0
20231115,124700,44284900,9420,9420,9420,9420,0
20231115,124600,44284900,9420,9420,9420,9420,0
20231115,124500,44284900,9420,9420,9420,9420,0
20231115,124400,44284900,9420,9420,9420,9420,2
20231115,124300,44266060,9420,9420,9420,9420,0
20231115,124200,44266060,9420,9420,9420,9420,0
20231115,124100,44266060,9420,9420,9420,9420,1
20231115,124000,44256640,9420,9420,9420,9420,13
20231115,123900,44134180,9420,9420,9420,9420,0
20231115,123800,44134180,9420,9420,9420,9420,0
20231115,123700,44134180,9420,9420,9420,9420,20
20231115,123600,43945780,9420,9420,9420,9420,0
20231115,123500,43945780,9420,9420,9420,9420,5
20231115,123400,43898680,9420,9420,9420,9420,0
20231115,123300,43898680,9420,9420,9420,9420,0
20231115,123200,43898680,9420,9420,9420,9420,0
20231115,123100,43898680,9420,9420,9420,9420,2
20231115,123000,43879840,9420,9420,9420,9420,13
20231115,122900,43757380,9420,9420,9420,9420,4
20231115,122800,43719700,9430,9430,9430,9430,0
20231115,122700,43719700,9430,9430,9430,9430,0
20231115,122600,43719700,9430,9430,9430,9430,3
20231115,122500,43691410,9430,9430,9430,9430,0
20231115,122400,43691410,9430,9430,9430,9430,0
20231115,122300,43691410,9430,9430,9430,9430,0
20231115,122200,43691410,9430,9430,9430,9430,0
20231115,122100,43691410,9430,9430,9430,9430,0
20231115,122000,43691410,9430,9430,9430,9430,0
20231115,121900,43691410,9430,9430,9430,9430,0
20231115,121800,43691410,9430,9430,9430,9430,0
20231115,121700,43691410,9430,9430,9430,9430,0
20231115,121600,43691410,9430,9430,9430,9430,0
20231115,121500,43691410,9430,9430,9430,9430,0
20231115,121400,43691410,9430,9430,9430,9430,0
20231115,121300,43691410,9430,9430,9430,9430,0
20231115,121200,43691410,9430,9430,9430,9430,2
20231115,121100,43672550,9420,9420,9420,9420,0
20231115,121000,43672550,9420,9420,9420,9420,0
20231115,120900,43672550,9420,9420,9420,9420,0
20231115,120800,43672550,9420,9420,9420,9420,0
20231115,120700,43672550,9420,9420,9420,9420,0
20231115,120600,43672550,9420,9420,9420,9420,0
20231115,120500,43672550,9420,9420,9420,9420,0
20231115,120400,43672550,9420,9420,9420,9420,0
20231115,120300,43672550,9420,9420,9420,9420,1
20231115,120200,43663130,9430,9430,9430,9430,0
20231115,120100,43663130,9430,9430,9430,9430,0
20231115,120000,43663130,9430,9430,9430,9430,0
20231115,115900,43663130,9430,9430,9430,9430,0
20231115,115800,43663130,9430,9430,9430,9430,1
20231115,115700,43653700,9410,9410,9410,9410,0
20231115,115600,43653700,9410,9410,9410,9410,0
20231115,115500,43653700,9410,9410,9410,9410,0
20231115,115400,43653700,9410,9410,9410,9410,0
20231115,115300,43653700,9410,9410,9410,9410,0
20231115,115200,43653700,9410,9410,9410,9410,3
20231115,115100,43625470,9410,9410,9410,9410,0
20231115,115000,43625470,9410,9410,9410,9410,0
20231115,114900,43625470,9410,9410,9410,9410,1
20231115,114800,43616060,9420,9420,9420,9420,34
20231115,114700,43295780,9410,9410,9410,9410,0
20231115,114600,43295780,9410,9410,9410,9410,123
20231115,114500,42138350,9410,9410,9410,9410,33
20231115,114400,41827820,9420,9420,9420,9420,1
20231115,114300,41818400,9420,9420,9420,9420,1
20231115,114200,41808980,9410,9410,9410,9410,0
20231115,114100,41808980,9410,9410,9410,9410,0
20231115,114000,41808980,9410,9410,9410,9410,0
20231115,113900,41808980,9410,9410,9410,9410,0
20231115,113800,41808980,9410,9410,9410,9410,0
20231115,113700,41808980,9410,9410,9410,9410,0
20231115,113600,41808980,9410,9410,9410,9410,0
20231115,113500,41808980,9410,9410,9410,9410,0
20231115,113400,41808980,9410,9410,9410,9410,9
20231115,113300,41724290,9410,9410,9410,9410,0
20231115,113200,41724290,9410,9410,9410,9410,0
20231115,113100,41724290,9410,9410,9410,9410,0
20231115,113000,41724290,9410,9410,9410,9410,9
20231115,112900,41639600,9420,9420,9420,9420,0
20231115,112800,41639600,9420,9420,9420,9420,1
20231115,112700,41630180,9410,9410,9410,9410,12
20231115,112600,41517260,9420,9420,9420,9420,0
20231115,112500,41517260,9420,9420,9420,9420,0
20231115,112400,41517260,9420,9420,9420,9420,0
20231115,112300,41517260,9420,9420,9420,9420,0
20231115,112200,41517260,9420,9420,9420,9420,0
20231115,112100,41517260,9420,9420,9420,9420,0
20231115,112000,41517260,9420,9420,9420,9420,0
20231115,111900,41517260,9420,9420,9420,9420,0
20231115,111800,41517260,9420,9420,9420,9420,0
20231115,111700,41517260,9420,9420,9420,9420,0
20231115,111600,41517260,9420,9420,9420,9420,0
20231115,111500,41517260,9420,9420,9420,9420,0
20231115,111400,41517260,9420,9420,9420,9420,0
20231115,111300,41517260,9420,9420,9420,9420,0
20231115,111200,41517260,9420,9420,9420,9420,0
20231115,111100,41517260,9420,9420,9420,9420,0
20231115,111000,41517260,9420,9420,9420,9420,0
20231115,110900,41517260,9420,9420,9420,9420,0
20231115,110800,41517260,9420,9420,9420,9420,0
20231115,110700,41517260,9420,9420,9420,9420,0
20231115,110600,41517260,9420,9420,9420,9420,0
20231115,110500,41517260,9420,9420,9420,9420,1
20231115,110400,41507840,9410,9410,9410,9410,50
20231115,110300,41037340,9410,9410,9410,9410,0
20231115,110200,41037340,9410,9410,9410,9410,0
20231115,110100,41037340,9410,9410,9410,9410,190
20231115,110000,39249440,9400,9400,9400,9400,0
20231115,105900,39249440,9400,9400,9400,9400,0
20231115,105800,39249440,9400,9400,9400,9400,0
20231115,105700,39249440,9400,9400,9400,9400,0
20231115,105600,39249440,9400,9400,9400,9400,0
20231115,105500,39249440,9400,9400,9400,9400,0
20231115,105400,39249440,9400,9400,9400,9400,0
20231115,105300,39249440,9400,9400,9400,9400,0
20231115,105200,39249440,9400,9400,9400,9400,0
20231115,105100,39249440,9400,9400,9400,9400,0
20231115,105000,39249440,9400,9400,9400,9400,0
20231115,104900,39249440,9400,9400,9400,9400,0
20231115,104800,39249440,9400,9400,9400,9400,81
20231115,104700,38488040,9410,9410,9410,9410,1
20231115,104600,38478630,9410,9450,9450,9410,220
20231115,104500,36406060,9480,9480,9480,9480,0
20231115,104400,36406060,9480,9480,9480,9480,0
20231115,104300,36406060,9480,9480,9480,9480,0
20231115,104200,36406060,9480,9410,9480,9410,100
20231115,104100,35462060,9400,9400,9400,9400,253
20231115,104000,33083860,9400,9430,9440,9400,2473
20231115,103900,9826640,9430,9430,9430,9430,0
20231115,103800,9826640,9430,9430,9430,9430,0
20231115,103700,9826640,9430,9430,9430,9430,0
20231115,103600,9826640,9430,9430,9430,9430,0
20231115,103500,9826640,9430,9450,9450,9430,437
20231115,103400,5697800,9450,9450,9450,9450,1
20231115,103300,5688350,9430,9430,9430,9430,0
20231115,103200,5688350,9430,9430,9430,9430,12
20231115,103100,5575190,9430,9430,9430,9430,0
20231115,103000,5575190,9430,9430,9430,9430,0
20231115,102900,5575190,9430,9430,9430,9430,0
20231115,102800,5575190,9430,9430,9430,9430,0
20231115,102700,5575190,9430,9430,9430,9430,2
20231115,102600,5556330,9450,9450,9450,9450,0
20231115,102500,5556330,9450,9450,9450,9450,0
20231115,102400,5556330,9450,9450,9450,9450,0
20231115,102300,5556330,9450,9450,9450,9450,0
20231115,102200,5556330,9450,9450,9450,9450,0
20231115,102100,5556330,9450,9450,9450,9450,0
20231115,102000,5556330,9450,9450,9450,9450,0
20231115,101900,5556330,9450,9450,9450,9450,0
20231115,101800,5556330,9450,9450,9450,9450,0
20231115,101700,5556330,9450,9450,9450,9450,0
20231115,101600,5556330,9450,9450,9450,9450,0
20231115,101500,5556330,9450,9450,9450,9450,0
20231115,101400,5556330,9450,9450,9450,9450,0
20231115,101300,5556330,9450,9450,9450,9450,0
20231115,101200,5556330,9450,9450,9450,9450,0
20231115,101100,5556330,9450,9450,9450,9450,0
20231115,101000,5556330,9450,9450,9450,9450,0
20231115,100900,5556330,9450,9450,9450,9450,0
20231115,100800,5556330,9450,9450,9450,9450,0
20231115,100700,5556330,9450,9450,9450,9450,0
20231115,100600,5556330,9450,9450,9450,9450,4
20231115,100500,5518530,9460,9460,9460,9460,0
20231115,100400,5518530,9460,9460,9460,9460,0
20231115,100300,5518530,9460,9460,9460,9460,0
20231115,100200,5518530,9460,9460,9460,9460,0
20231115,100100,5518530,9460,9460,9460,9460,0
20231115,100000,5518530,9460,9460,9460,9460,1
20231115,095900,5509070,9460,9460,9460,9460,50
20231115,095800,5036070,9460,9460,9460,9460,0
20231115,095700,5036070,9460,9460,9460,9460,0
20231115,095600,5036070,9460,9460,9460,9460,1
20231115,095500,5026610,9460,9460,9460,9460,0
20231115,095400,5026610,9460,9460,9460,9460,2
20231115,095300,5007690,9460,9460,9460,9460,1
20231115,095200,4998230,9460,9460,9460,9460,0
20231115,095100,4998230,9460,9460,9460,9460,0
20231115,095000,4998230,9460,9460,9460,9460,0
20231115,094900,4998230,9460,9460,9460,9460,0
20231115,094800,4998230,9460,9460,9460,9460,0
20231115,094700,4998230,9460,9460,9460,9460,0
20231115,094600,4998230,9460,9460,9460,9460,0
20231115,094500,4998230,9460,9460,9460,9460,0
20231115,094400,4998230,9460,9460,9460,9460,3
20231115,094300,4969850,9450,9450,9450,9450,0
20231115,094200,4969850,9450,9450,9450,9450,0
20231115,094100,4969850,9450,9450,9450,9450,0
20231115,094000,4969850,9450,9450,9450,9450,0
20231115,093900,4969850,9450,9450,9450,9450,37
20231115,093800,4620200,9450,9450,9450,9450,0
20231115,093700,4620200,9450,9450,9450,9450,0
20231115,093600,4620200,9450,9450,9450,9450,0
20231115,093500,4620200,9450,9450,9450,9450,0
20231115,093400,4620200,9450,9450,9450,9450,0
20231115,093300,4620200,9450,9450,9450,9450,0
20231115,093200,4620200,9450,9450,9450,9450,3
20231115,093100,4591850,9420,9420,9420,9420,0
20231115,093000,4591850,9420,9420,9420,9420,0
20231115,092900,4591850,9420,9420,9420,9420,2
20231115,092800,4573010,9410,9410,9410,9410,0
20231115,092700,4573010,9410,9410,9410,9410,0
20231115,092600,4573010,9410,9410,9410,9410,0
20231115,092500,4573010,9410,9410,9410,9410,0
20231115,092400,4573010,9410,9410,9410,9410,5
20231115,092300,4525960,9400,9400,9400,9400,11
20231115,092200,4422560,9410,9410,9410,9410,62
20231115,092100,3839140,9410,9410,9410,9410,0
20231115,092000,3839140,9410,9420,9420,9410,36
20231115,091900,3500080,9420,9440,9440,9420,41
20231115,091800,3113480,9430,9430,9430,9430,17
20231115,091700,2953170,9430,9430,9430,9430,0
20231115,091600,2953170,9430,9430,9430,9430,0
20231115,091500,2953170,9430,9440,9440,9430,60
20231115,091400,2386890,9440,9440,9440,9440,0
20231115,091300,2386890,9440,9440,9440,9440,0
20231115,091200,2386890,9440,9440,9440,9440,0
20231115,091100,2386890,9440,9440,9440,9440,0
20231115,091000,2386890,9440,9440,9440,9440,0
20231115,090900,2386890,9440,9440,9440,9440,1
20231115,090800,2377450,9440,9440,9440,9440,0
20231115,090700,2377450,9440,9440,9440,9440,0
20231115,090600,2377450,9440,9440,9440,9440,16
20231115,090500,2226410,9450,9450,9450,9450,35
20231115,090400,1895660,9450,9450,9450,9450,0
20231115,090300,1895660,9450,9460,9460,9450,27
20231115,090200,1640500,9520,9520,9520,9520,0
20231115,090100,1640500,9520,9430,9520,9430,52
20231115,090000,1150050,9350,9350,9350,9350,123