KissMeData/002620/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,183700,30126230,8230,8230,8230,8230,83
20241115,183600,30126230,8230,8230,8230,8230,0
20241115,183500,30126230,8230,8230,8230,8230,0
20241115,183400,30126230,8230,8230,8230,8230,0
20241115,183300,30126230,8230,8230,8230,8230,0
20241115,183200,30126230,8230,8230,8230,8230,0
20241115,183100,30126230,8230,8230,8230,8230,0
20241115,183000,30126230,8230,8230,8230,8230,0
20241115,182900,30126230,8230,8230,8230,8230,0
20241115,182800,30126230,8230,8230,8230,8230,0
20241115,182700,30126230,8230,8230,8230,8230,0
20241115,182600,30126230,8230,8230,8230,8230,0
20241115,182500,30126230,8230,8230,8230,8230,0
20241115,182400,30126230,8230,8230,8230,8230,0
20241115,182300,30126230,8230,8230,8230,8230,0
20241115,182200,30126230,8230,8230,8230,8230,0
20241115,182100,30126230,8230,8230,8230,8230,0
20241115,182000,30126230,8230,8230,8230,8230,0
20241115,181900,30126230,8230,8230,8230,8230,0
20241115,181800,30126230,8230,8230,8230,8230,0
20241115,181700,30126230,8230,8230,8230,8230,0
20241115,181600,30126230,8230,8230,8230,8230,0
20241115,181500,30126230,8230,8230,8230,8230,0
20241115,181400,30126230,8230,8230,8230,8230,0
20241115,181300,30126230,8230,8230,8230,8230,0
20241115,181200,30126230,8230,8230,8230,8230,0
20241115,181100,30126230,8230,8230,8230,8230,0
20241115,181000,30126230,8230,8230,8230,8230,0
20241115,180900,30126230,8230,8230,8230,8230,0
20241115,180800,30126230,8230,8230,8230,8230,0
20241115,180700,30126230,8230,8230,8230,8230,83
20241115,180600,30126230,8230,8230,8230,8230,0
20241115,180500,30126230,8230,8230,8230,8230,0
20241115,180400,30126230,8230,8230,8230,8230,0
20241115,180300,30126230,8230,8230,8230,8230,0
20241115,180200,30126230,8230,8230,8230,8230,0
20241115,180100,30126230,8230,8230,8230,8230,0
20241115,180000,30126230,8230,8230,8230,8230,0
20241115,175900,30126230,8230,8230,8230,8230,0
20241115,175800,30126230,8230,8230,8230,8230,0
20241115,175700,30126230,8230,8230,8230,8230,0
20241115,175600,30126230,8230,8230,8230,8230,0
20241115,175500,30126230,8230,8230,8230,8230,0
20241115,175400,30126230,8230,8230,8230,8230,0
20241115,175300,30126230,8230,8230,8230,8230,0
20241115,175200,30126230,8230,8230,8230,8230,0
20241115,175100,30126230,8230,8230,8230,8230,0
20241115,175000,30126230,8230,8230,8230,8230,0
20241115,174900,30126230,8230,8230,8230,8230,0
20241115,174800,30126230,8230,8230,8230,8230,0
20241115,174700,30126230,8230,8230,8230,8230,0
20241115,174600,30126230,8230,8230,8230,8230,0
20241115,174500,30126230,8230,8230,8230,8230,0
20241115,174400,30126230,8230,8230,8230,8230,0
20241115,174300,30126230,8230,8230,8230,8230,0
20241115,174200,30126230,8230,8230,8230,8230,0
20241115,174100,30126230,8230,8230,8230,8230,0
20241115,174000,30126230,8230,8230,8230,8230,0
20241115,173900,30126230,8230,8230,8230,8230,0
20241115,173800,30126230,8230,8230,8230,8230,0
20241115,173700,30126230,8230,8230,8230,8230,83
20241115,173600,30126230,8230,8230,8230,8230,0
20241115,173500,30126230,8230,8230,8230,8230,0
20241115,173400,30126230,8230,8230,8230,8230,0
20241115,173300,30126230,8230,8230,8230,8230,0
20241115,173200,30126230,8230,8230,8230,8230,0
20241115,173100,30126230,8230,8230,8230,8230,0
20241115,173000,30126230,8230,8230,8230,8230,0
20241115,172900,30126230,8230,8230,8230,8230,0
20241115,172800,30126230,8230,8230,8230,8230,0
20241115,172700,30126230,8230,8230,8230,8230,0
20241115,172600,30126230,8230,8230,8230,8230,0
20241115,172500,30126230,8230,8230,8230,8230,0
20241115,172400,30126230,8230,8230,8230,8230,0
20241115,172300,30126230,8230,8230,8230,8230,0
20241115,172200,30126230,8230,8230,8230,8230,0
20241115,172100,30126230,8230,8230,8230,8230,0
20241115,172000,30126230,8230,8230,8230,8230,0
20241115,171900,30126230,8230,8230,8230,8230,0
20241115,171800,30126230,8230,8230,8230,8230,0
20241115,171700,30126230,8230,8230,8230,8230,0
20241115,171600,30126230,8230,8230,8230,8230,0
20241115,171500,30126230,8230,8230,8230,8230,0
20241115,171400,30126230,8230,8230,8230,8230,0
20241115,171300,30126230,8230,8230,8230,8230,0
20241115,171200,30126230,8230,8230,8230,8230,0
20241115,171100,30126230,8230,8230,8230,8230,0
20241115,171000,30126230,8230,8230,8230,8230,0
20241115,170900,30126230,8230,8230,8230,8230,0
20241115,170800,30126230,8230,8230,8230,8230,0
20241115,170700,30126230,8230,8230,8230,8230,83
20241115,170600,30126230,8230,8230,8230,8230,0
20241115,170500,30126230,8230,8230,8230,8230,0
20241115,170400,30126230,8230,8230,8230,8230,0
20241115,170300,30126230,8230,8230,8230,8230,0
20241115,170200,30126230,8230,8230,8230,8230,0
20241115,170100,30126230,8230,8230,8230,8230,0
20241115,170000,30126230,8230,8230,8230,8230,0
20241115,165900,30126230,8230,8230,8230,8230,0
20241115,165800,30126230,8230,8230,8230,8230,0
20241115,165700,30126230,8230,8230,8230,8230,0
20241115,165600,30126230,8230,8230,8230,8230,0
20241115,165500,30126230,8230,8230,8230,8230,0
20241115,165400,30126230,8230,8230,8230,8230,0
20241115,165300,30126230,8230,8230,8230,8230,0
20241115,165200,30126230,8230,8230,8230,8230,0
20241115,165100,30126230,8230,8230,8230,8230,0
20241115,165000,30126230,8230,8230,8230,8230,0
20241115,164900,30126230,8230,8230,8230,8230,0
20241115,164800,30126230,8230,8230,8230,8230,0
20241115,164700,30126230,8230,8230,8230,8230,0
20241115,164600,30126230,8230,8230,8230,8230,0
20241115,164500,30126230,8230,8230,8230,8230,0
20241115,164400,30126230,8230,8230,8230,8230,0
20241115,164300,30126230,8230,8230,8230,8230,0
20241115,164200,30126230,8230,8230,8230,8230,0
20241115,164100,30126230,8230,8230,8230,8230,0
20241115,164000,30126230,8230,8230,8230,8230,0
20241115,163900,30126230,8230,8230,8230,8230,0
20241115,163800,30126230,8230,8230,8230,8230,0
20241115,163700,30126230,8230,8230,8230,8230,83
20241115,163600,30126230,8230,8230,8230,8230,0
20241115,163500,30126230,8230,8230,8230,8230,0
20241115,163400,30126230,8230,8230,8230,8230,0
20241115,163300,30126230,8230,8230,8230,8230,0
20241115,163200,30126230,8230,8230,8230,8230,0
20241115,163100,30126230,8230,8230,8230,8230,0
20241115,163000,30126230,8230,8230,8230,8230,0
20241115,162900,30126230,8230,8230,8230,8230,0
20241115,162800,30126230,8230,8230,8230,8230,0
20241115,162700,30126230,8230,8230,8230,8230,0
20241115,162600,30126230,8230,8230,8230,8230,0
20241115,162500,30126230,8230,8230,8230,8230,0
20241115,162400,30126230,8230,8230,8230,8230,0
20241115,162300,30126230,8230,8230,8230,8230,0
20241115,162200,30126230,8230,8230,8230,8230,0
20241115,162100,30126230,8230,8230,8230,8230,0
20241115,162000,30126230,8230,8230,8230,8230,0
20241115,161900,30126230,8230,8230,8230,8230,0
20241115,161800,30126230,8230,8230,8230,8230,0
20241115,161700,30126230,8230,8230,8230,8230,0
20241115,161600,30126230,8230,8230,8230,8230,0
20241115,161500,30126230,8230,8230,8230,8230,0
20241115,161400,30126230,8230,8230,8230,8230,0
20241115,161300,30126230,8230,8230,8230,8230,0
20241115,161200,30126230,8230,8230,8230,8230,0
20241115,161100,30126230,8230,8230,8230,8230,0
20241115,161000,30126230,8230,8230,8230,8230,0
20241115,160900,30126230,8230,8230,8230,8230,0
20241115,160800,30126230,8230,8230,8230,8230,0
20241115,160700,30126230,8230,8230,8230,8230,83
20241115,160600,30126230,8230,8230,8230,8230,0
20241115,160500,30126230,8230,8230,8230,8230,0
20241115,160400,30126230,8230,8230,8230,8230,0
20241115,160300,30126230,8230,8230,8230,8230,0
20241115,160200,30126230,8230,8230,8230,8230,0
20241115,160100,30126230,8230,8230,8230,8230,0
20241115,160000,30126230,8230,8230,8230,8230,0
20241115,155900,30126230,8230,8230,8230,8230,0
20241115,155800,30126230,8230,8230,8230,8230,0
20241115,155700,30126230,8230,8230,8230,8230,0
20241115,155600,30126230,8230,8230,8230,8230,0
20241115,155500,30126230,8230,8230,8230,8230,0
20241115,155400,30126230,8230,8230,8230,8230,0
20241115,155300,30126230,8230,8230,8230,8230,0
20241115,155200,30126230,8230,8230,8230,8230,0
20241115,155100,30126230,8230,8230,8230,8230,0
20241115,155000,30126230,8230,8230,8230,8230,0
20241115,154900,30126230,8230,8230,8230,8230,0
20241115,154800,30126230,8230,8230,8230,8230,0
20241115,154700,30126230,8230,8230,8230,8230,0
20241115,154600,30126230,8230,8230,8230,8230,0
20241115,154500,30126230,8230,8230,8230,8230,0
20241115,154400,30126230,8230,8230,8230,8230,0
20241115,154300,30126230,8230,8230,8230,8230,0
20241115,154200,30126230,8230,8230,8230,8230,0
20241115,154100,30126230,8230,8230,8230,8230,0
20241115,154000,30126230,8230,8230,8230,8230,0
20241115,153900,30126230,8230,8230,8230,8230,0
20241115,153800,30126230,8230,8230,8230,8230,0
20241115,153700,30126230,8230,8230,8230,8230,83
20241115,153600,30126230,8230,8230,8230,8230,0
20241115,153500,30126230,8230,8230,8230,8230,0
20241115,153400,30126230,8230,8230,8230,8230,0
20241115,153300,30126230,8230,8230,8230,8230,0
20241115,153200,30126230,8230,8230,8230,8230,0
20241115,153100,30126230,8230,8230,8230,8230,0
20241115,153000,30126230,8230,8230,8230,8230,83
20241115,152900,29443140,8250,8250,8250,8250,0
20241115,152800,29443140,8250,8250,8250,8250,0
20241115,152700,29443140,8250,8250,8250,8250,0
20241115,152600,29443140,8250,8250,8250,8250,0
20241115,152500,29443140,8250,8250,8250,8250,0
20241115,152400,29443140,8250,8250,8250,8250,0
20241115,152300,29443140,8250,8250,8250,8250,0
20241115,152200,29443140,8250,8250,8250,8250,0
20241115,152100,29443140,8250,8250,8250,8250,0
20241115,152000,29443140,8250,8250,8250,8250,0
20241115,151900,29443140,8250,8250,8250,8250,0
20241115,151800,29443140,8250,8250,8250,8250,0
20241115,151700,29443140,8250,8250,8250,8250,0
20241115,151600,29443140,8250,8250,8250,8250,23
20241115,151500,29253390,8250,8250,8250,8250,1
20241115,151400,29245140,8250,8250,8250,8250,21
20241115,151300,29071890,8240,8240,8250,8240,13
20241115,151200,28964660,8240,8240,8240,8240,2
20241115,151100,28948180,8240,8240,8240,8240,1
20241115,151000,28939940,8250,8250,8250,8250,33
20241115,150900,28667690,8250,8250,8250,8250,0
20241115,150800,28667690,8250,8250,8250,8250,0
20241115,150700,28667690,8250,8250,8250,8250,0
20241115,150600,28667690,8250,8250,8250,8250,0
20241115,150500,28667690,8250,8250,8250,8250,0
20241115,150400,28667690,8250,8250,8250,8250,0
20241115,150300,28667690,8250,8250,8250,8250,0
20241115,150200,28667690,8250,8250,8250,8250,0
20241115,150100,28667690,8250,8250,8250,8250,0
20241115,150000,28667690,8250,8250,8250,8250,18
20241115,145900,28519190,8240,8220,8240,8220,91
20241115,145800,27770040,8220,8220,8220,8220,0
20241115,145700,27770040,8220,8220,8220,8220,17
20241115,145600,27630300,8220,8220,8220,8220,0
20241115,145500,27630300,8220,8220,8220,8220,0
20241115,145400,27630300,8220,8220,8220,8220,1
20241115,145300,27622080,8230,8230,8230,8230,2
20241115,145200,27605620,8230,8240,8240,8230,16
20241115,145100,27473830,8240,8240,8240,8240,1
20241115,145000,27465590,8240,8240,8240,8240,1
20241115,144900,27457350,8230,8230,8240,8230,91
20241115,144800,26708410,8230,8230,8230,8230,0
20241115,144700,26708410,8230,8230,8230,8230,0
20241115,144600,26708410,8230,8230,8230,8230,0
20241115,144500,26708410,8230,8230,8230,8230,0
20241115,144400,26708410,8230,8230,8230,8230,19
20241115,144300,26552040,8240,8240,8240,8240,0
20241115,144200,26552040,8240,8240,8240,8240,30
20241115,144100,26304840,8230,8230,8230,8230,0
20241115,144000,26304840,8230,8230,8230,8230,9
20241115,143900,26230770,8240,8240,8240,8240,0
20241115,143800,26230770,8240,8240,8240,8240,0
20241115,143700,26230770,8240,8240,8240,8240,1
20241115,143600,26222530,8250,8250,8250,8250,0
20241115,143500,26222530,8250,8250,8250,8250,0
20241115,143400,26222530,8250,8250,8250,8250,0
20241115,143300,26222530,8250,8250,8250,8250,0
20241115,143200,26222530,8250,8250,8250,8250,0
20241115,143100,26222530,8250,8250,8250,8250,0
20241115,143000,26222530,8250,8250,8250,8250,0
20241115,142900,26222530,8250,8250,8250,8250,0
20241115,142800,26222530,8250,8250,8250,8250,0
20241115,142700,26222530,8250,8250,8250,8250,0
20241115,142600,26222530,8250,8250,8250,8250,0
20241115,142500,26222530,8250,8250,8250,8250,0
20241115,142400,26222530,8250,8250,8250,8250,0
20241115,142300,26222530,8250,8250,8250,8250,0
20241115,142200,26222530,8250,8250,8250,8250,0
20241115,142100,26222530,8250,8250,8250,8250,0
20241115,142000,26222530,8250,8250,8250,8250,0
20241115,141900,26222530,8250,8250,8250,8250,0
20241115,141800,26222530,8250,8250,8250,8250,0
20241115,141700,26222530,8250,8250,8250,8250,1
20241115,141600,26214280,8250,8250,8250,8250,0
20241115,141500,26214280,8250,8250,8250,8250,0
20241115,141400,26214280,8250,8250,8250,8250,0
20241115,141300,26214280,8250,8250,8250,8250,0
20241115,141200,26214280,8250,8250,8250,8250,0
20241115,141100,26214280,8250,8240,8270,8240,127
20241115,141000,25167360,8200,8200,8200,8200,0
20241115,140900,25167360,8200,8200,8200,8200,0
20241115,140800,25167360,8200,8200,8200,8200,0
20241115,140700,25167360,8200,8200,8200,8200,0
20241115,140600,25167360,8200,8200,8200,8200,0
20241115,140500,25167360,8200,8200,8200,8200,0
20241115,140400,25167360,8200,8200,8200,8200,0
20241115,140300,25167360,8200,8200,8200,8200,0
20241115,140200,25167360,8200,8200,8200,8200,0
20241115,140100,25167360,8200,8210,8210,8200,6
20241115,140000,25118130,8210,8210,8210,8210,0
20241115,135900,25118130,8210,8210,8210,8210,8
20241115,135800,25052450,8230,8230,8230,8230,100
20241115,135700,24229450,8230,8230,8230,8230,0
20241115,135600,24229450,8230,8230,8230,8230,0
20241115,135500,24229450,8230,8230,8230,8230,0
20241115,135400,24229450,8230,8230,8230,8230,1
20241115,135300,24221220,8180,8180,8180,8180,0
20241115,135200,24221220,8180,8180,8180,8180,0
20241115,135100,24221220,8180,8180,8180,8180,0
20241115,135000,24221220,8180,8180,8180,8180,0
20241115,134900,24221220,8180,8180,8180,8180,24
20241115,134800,24024900,8180,8180,8180,8180,0
20241115,134700,24024900,8180,8180,8180,8180,68
20241115,134600,23468660,8180,8180,8180,8180,0
20241115,134500,23468660,8180,8180,8180,8180,0
20241115,134400,23468660,8180,8180,8180,8180,21
20241115,134300,23296880,8230,8230,8230,8230,1
20241115,134200,23288650,8180,8180,8180,8180,0
20241115,134100,23288650,8180,8180,8180,8180,13
20241115,134000,23182310,8180,8180,8180,8180,0
20241115,133900,23182310,8180,8180,8180,8180,0
20241115,133800,23182310,8180,8180,8180,8180,0
20241115,133700,23182310,8180,8180,8180,8180,0
20241115,133600,23182310,8180,8180,8180,8180,0
20241115,133500,23182310,8180,8180,8180,8180,0
20241115,133400,23182310,8180,8180,8180,8180,0
20241115,133300,23182310,8180,8180,8180,8180,12
20241115,133200,23084150,8180,8180,8180,8180,0
20241115,133100,23084150,8180,8180,8180,8180,0
20241115,133000,23084150,8180,8180,8180,8180,0
20241115,132900,23084150,8180,8180,8180,8180,0
20241115,132800,23084150,8180,8180,8180,8180,0
20241115,132700,23084150,8180,8180,8180,8180,0
20241115,132600,23084150,8180,8180,8180,8180,0
20241115,132500,23084150,8180,8180,8180,8180,0
20241115,132400,23084150,8180,8180,8180,8180,0
20241115,132300,23084150,8180,8180,8180,8180,13
20241115,132200,22977810,8180,8180,8180,8180,0
20241115,132100,22977810,8180,8180,8180,8180,0
20241115,132000,22977810,8180,8180,8180,8180,0
20241115,131900,22977810,8180,8180,8180,8180,32
20241115,131800,22716050,8180,8180,8180,8180,0
20241115,131700,22716050,8180,8180,8180,8180,0
20241115,131600,22716050,8180,8180,8180,8180,0
20241115,131500,22716050,8180,8180,8180,8180,0
20241115,131400,22716050,8180,8180,8180,8180,0
20241115,131300,22716050,8180,8180,8180,8180,29
20241115,131200,22478830,8180,8180,8180,8180,0
20241115,131100,22478830,8180,8180,8180,8180,0
20241115,131000,22478830,8180,8180,8180,8180,0
20241115,130900,22478830,8180,8180,8180,8180,0
20241115,130800,22478830,8180,8180,8180,8180,0
20241115,130700,22478830,8180,8180,8180,8180,0
20241115,130600,22478830,8180,8180,8180,8180,0
20241115,130500,22478830,8180,8180,8180,8180,0
20241115,130400,22478830,8180,8210,8210,8170,479
20241115,130300,18558430,8260,8260,8260,8260,0
20241115,130200,18558430,8260,8260,8260,8260,0
20241115,130100,18558430,8260,8260,8260,8260,0
20241115,130000,18558430,8260,8260,8260,8260,1
20241115,125900,18550170,8260,8260,8260,8260,0
20241115,125800,18550170,8260,8260,8260,8260,0
20241115,125700,18550170,8260,8260,8260,8260,0
20241115,125600,18550170,8260,8260,8260,8260,0
20241115,125500,18550170,8260,8260,8260,8260,0
20241115,125400,18550170,8260,8260,8260,8260,0
20241115,125300,18550170,8260,8260,8260,8260,0
20241115,125200,18550170,8260,8260,8260,8260,0
20241115,125100,18550170,8260,8260,8260,8260,0
20241115,125000,18550170,8260,8260,8260,8260,0
20241115,124900,18550170,8260,8260,8260,8260,0
20241115,124800,18550170,8260,8260,8260,8260,0
20241115,124700,18550170,8260,8260,8260,8260,0
20241115,124600,18550170,8260,8260,8260,8260,0
20241115,124500,18550170,8260,8260,8260,8260,0
20241115,124400,18550170,8260,8260,8260,8260,0
20241115,124300,18550170,8260,8260,8260,8260,0
20241115,124200,18550170,8260,8210,8260,8200,13
20241115,124100,18443500,8220,8220,8220,8220,1
20241115,124000,18435280,8190,8190,8190,8190,0
20241115,123900,18435280,8190,8190,8190,8190,0
20241115,123800,18435280,8190,8190,8190,8190,0
20241115,123700,18435280,8190,8190,8190,8190,0
20241115,123600,18435280,8190,8190,8190,8190,0
20241115,123500,18435280,8190,8190,8190,8190,0
20241115,123400,18435280,8190,8190,8190,8190,0
20241115,123300,18435280,8190,8190,8190,8190,0
20241115,123200,18435280,8190,8190,8190,8190,0
20241115,123100,18435280,8190,8190,8190,8190,0
20241115,123000,18435280,8190,8200,8200,8190,13
20241115,122900,18328800,8190,8190,8190,8190,0
20241115,122800,18328800,8190,8190,8190,8190,0
20241115,122700,18328800,8190,8190,8190,8190,0
20241115,122600,18328800,8190,8190,8190,8190,0
20241115,122500,18328800,8190,8190,8190,8190,0
20241115,122400,18328800,8190,8190,8190,8190,0
20241115,122300,18328800,8190,8190,8190,8190,0
20241115,122200,18328800,8190,8210,8210,8190,392
20241115,122100,15114580,8220,8220,8220,8220,22
20241115,122000,14933740,8230,8230,8230,8230,27
20241115,121900,14711530,8240,8240,8240,8240,0
20241115,121800,14711530,8240,8240,8240,8240,0
20241115,121700,14711530,8240,8240,8240,8240,22
20241115,121600,14530250,8240,8250,8250,8240,56
20241115,121500,14068700,8240,8240,8240,8240,0
20241115,121400,14068700,8240,8240,8240,8240,0
20241115,121300,14068700,8240,8240,8240,8240,0
20241115,121200,14068700,8240,8240,8240,8240,0
20241115,121100,14068700,8240,8240,8240,8240,0
20241115,121000,14068700,8240,8240,8240,8240,0
20241115,120900,14068700,8240,8240,8240,8240,0
20241115,120800,14068700,8240,8240,8240,8240,0
20241115,120700,14068700,8240,8240,8240,8240,0
20241115,120600,14068700,8240,8240,8240,8240,0
20241115,120500,14068700,8240,8240,8240,8240,0
20241115,120400,14068700,8240,8240,8240,8240,0
20241115,120300,14068700,8240,8240,8240,8240,0
20241115,120200,14068700,8240,8240,8240,8240,0
20241115,120100,14068700,8240,8240,8240,8240,0
20241115,120000,14068700,8240,8240,8240,8240,0
20241115,115900,14068700,8240,8240,8240,8240,0
20241115,115800,14068700,8240,8240,8240,8240,0
20241115,115700,14068700,8240,8240,8240,8240,0
20241115,115600,14068700,8240,8240,8240,8240,0
20241115,115500,14068700,8240,8240,8240,8240,0
20241115,115400,14068700,8240,8240,8240,8240,0
20241115,115300,14068700,8240,8240,8240,8240,0
20241115,115200,14068700,8240,8240,8240,8240,0
20241115,115100,14068700,8240,8240,8240,8240,0
20241115,115000,14068700,8240,8240,8240,8240,0
20241115,114900,14068700,8240,8240,8240,8240,0
20241115,114800,14068700,8240,8240,8240,8240,0
20241115,114700,14068700,8240,8240,8240,8240,0
20241115,114600,14068700,8240,8240,8240,8240,0
20241115,114500,14068700,8240,8240,8240,8240,0
20241115,114400,14068700,8240,8240,8240,8240,0
20241115,114300,14068700,8240,8240,8240,8240,0
20241115,114200,14068700,8240,8240,8240,8240,0
20241115,114100,14068700,8240,8240,8240,8240,0
20241115,114000,14068700,8240,8240,8240,8240,0
20241115,113900,14068700,8240,8240,8240,8240,0
20241115,113800,14068700,8240,8240,8240,8240,0
20241115,113700,14068700,8240,8240,8240,8240,0
20241115,113600,14068700,8240,8240,8240,8240,0
20241115,113500,14068700,8240,8240,8240,8240,0
20241115,113400,14068700,8240,8240,8240,8240,0
20241115,113300,14068700,8240,8240,8240,8240,0
20241115,113200,14068700,8240,8240,8240,8240,0
20241115,113100,14068700,8240,8240,8240,8240,0
20241115,113000,14068700,8240,8240,8240,8240,0
20241115,112900,14068700,8240,8240,8240,8240,0
20241115,112800,14068700,8240,8240,8240,8240,0
20241115,112700,14068700,8240,8240,8240,8240,0
20241115,112600,14068700,8240,8240,8240,8240,0
20241115,112500,14068700,8240,8240,8240,8240,1
20241115,112400,14060460,8240,8240,8240,8240,0
20241115,112300,14060460,8240,8240,8240,8240,0
20241115,112200,14060460,8240,8240,8240,8240,0
20241115,112100,14060460,8240,8240,8240,8240,0
20241115,112000,14060460,8240,8240,8240,8240,0
20241115,111900,14060460,8240,8240,8240,8240,0
20241115,111800,14060460,8240,8240,8240,8240,0
20241115,111700,14060460,8240,8240,8240,8240,0
20241115,111600,14060460,8240,8240,8240,8240,0
20241115,111500,14060460,8240,8250,8250,8240,19
20241115,111400,13903890,8240,8240,8240,8240,0
20241115,111300,13903890,8240,8240,8240,8240,0
20241115,111200,13903890,8240,8240,8240,8240,0
20241115,111100,13903890,8240,8240,8240,8240,0
20241115,111000,13903890,8240,8240,8240,8240,0
20241115,110900,13903890,8240,8240,8240,8240,0
20241115,110800,13903890,8240,8240,8240,8240,0
20241115,110700,13903890,8240,8240,8240,8240,0
20241115,110600,13903890,8240,8240,8240,8240,0
20241115,110500,13903890,8240,8240,8240,8240,0
20241115,110400,13903890,8240,8240,8240,8240,0
20241115,110300,13903890,8240,8240,8240,8240,0
20241115,110200,13903890,8240,8240,8240,8240,0
20241115,110100,13903890,8240,8240,8240,8240,0
20241115,110000,13903890,8240,8240,8240,8240,0
20241115,105900,13903890,8240,8240,8240,8240,0
20241115,105800,13903890,8240,8240,8240,8240,58
20241115,105700,13425970,8240,8240,8240,8240,6
20241115,105600,13376530,8250,8250,8250,8250,62
20241115,105500,12865030,8330,8330,8330,8330,0
20241115,105400,12865030,8330,8330,8330,8330,0
20241115,105300,12865030,8330,8330,8330,8330,0
20241115,105200,12865030,8330,8330,8330,8330,0
20241115,105100,12865030,8330,8330,8330,8330,0
20241115,105000,12865030,8330,8330,8330,8330,0
20241115,104900,12865030,8330,8330,8330,8330,0
20241115,104800,12865030,8330,8330,8330,8330,0
20241115,104700,12865030,8330,8330,8330,8330,0
20241115,104600,12865030,8330,8330,8330,8330,0
20241115,104500,12865030,8330,8330,8330,8330,0
20241115,104400,12865030,8330,8330,8330,8330,0
20241115,104300,12865030,8330,8330,8330,8330,0
20241115,104200,12865030,8330,8330,8330,8330,0
20241115,104100,12865030,8330,8330,8330,8330,0
20241115,104000,12865030,8330,8330,8330,8330,0
20241115,103900,12865030,8330,8330,8330,8330,0
20241115,103800,12865030,8330,8330,8330,8330,0
20241115,103700,12865030,8330,8330,8330,8330,1
20241115,103600,12856700,8310,8310,8310,8310,0
20241115,103500,12856700,8310,8310,8310,8310,1
20241115,103400,12848390,8290,8290,8290,8290,0
20241115,103300,12848390,8290,8290,8290,8290,0
20241115,103200,12848390,8290,8290,8290,8290,0
20241115,103100,12848390,8290,8290,8290,8290,0
20241115,103000,12848390,8290,8290,8290,8290,0
20241115,102900,12848390,8290,8290,8290,8290,1
20241115,102800,12840100,8190,8190,8190,8190,0
20241115,102700,12840100,8190,8190,8190,8190,0
20241115,102600,12840100,8190,8190,8190,8190,0
20241115,102500,12840100,8190,8230,8230,8190,123
20241115,102400,11831190,8230,8310,8310,8230,60
20241115,102300,11336950,8320,8320,8320,8320,0
20241115,102200,11336950,8320,8320,8320,8320,0
20241115,102100,11336950,8320,8320,8320,8320,0
20241115,102000,11336950,8320,8320,8320,8320,0
20241115,101900,11336950,8320,8320,8320,8320,0
20241115,101800,11336950,8320,8320,8320,8320,0
20241115,101700,11336950,8320,8320,8320,8320,0
20241115,101600,11336950,8320,8330,8330,8320,2
20241115,101500,11320300,8330,8330,8330,8330,0
20241115,101400,11320300,8330,8330,8330,8330,0
20241115,101300,11320300,8330,8330,8330,8330,0
20241115,101200,11320300,8330,8330,8330,8330,0
20241115,101100,11320300,8330,8330,8330,8330,0
20241115,101000,11320300,8330,8330,8330,8330,0
20241115,100900,11320300,8330,8330,8330,8330,0
20241115,100800,11320300,8330,8330,8330,8330,0
20241115,100700,11320300,8330,8330,8330,8330,0
20241115,100600,11320300,8330,8330,8330,8330,0
20241115,100500,11320300,8330,8330,8330,8330,0
20241115,100400,11320300,8330,8330,8330,8330,0
20241115,100300,11320300,8330,8330,8330,8330,0
20241115,100200,11320300,8330,8330,8330,8330,53
20241115,100100,10878810,8330,8330,8330,8330,54
20241115,100000,10428990,8320,8320,8320,8320,0
20241115,095900,10428990,8320,8320,8320,8320,40
20241115,095800,10096190,8320,8320,8320,8320,30
20241115,095700,9846590,8320,8320,8320,8320,0
20241115,095600,9846590,8320,8320,8320,8320,0
20241115,095500,9846590,8320,8320,8320,8320,0
20241115,095400,9846590,8320,8320,8320,8320,0
20241115,095300,9846590,8320,8320,8320,8320,0
20241115,095200,9846590,8320,8320,8320,8320,0
20241115,095100,9846590,8320,8320,8320,8320,0
20241115,095000,9846590,8320,8280,8320,8280,357
20241115,094900,6886880,8280,8250,8280,8250,87
20241115,094800,6166650,8270,8270,8270,8270,0
20241115,094700,6166650,8270,8270,8270,8270,0
20241115,094600,6166650,8270,8310,8310,8270,3
20241115,094500,6141780,8330,8330,8330,8330,0
20241115,094400,6141780,8330,8330,8330,8330,0
20241115,094300,6141780,8330,8330,8330,8330,0
20241115,094200,6141780,8330,8330,8330,8330,0
20241115,094100,6141780,8330,8330,8330,8330,0
20241115,094000,6141780,8330,8330,8330,8330,0
20241115,093900,6141780,8330,8330,8330,8330,0
20241115,093800,6141780,8330,8350,8350,8330,4
20241115,093700,6108430,8360,8360,8360,8360,0
20241115,093600,6108430,8360,8360,8360,8360,0
20241115,093500,6108430,8360,8360,8360,8360,1
20241115,093400,6100070,8410,8410,8410,8410,2
20241115,093300,6083250,8400,8330,8400,8330,2
20241115,093200,6066520,8350,8350,8350,8350,0
20241115,093100,6066520,8350,8370,8370,8350,2
20241115,093000,6049800,8450,8350,8450,8330,8
20241115,092900,5982550,8370,8360,8450,8360,11
20241115,092800,5890330,8320,8320,8320,8320,0
20241115,092700,5890330,8320,8320,8320,8320,0
20241115,092600,5890330,8320,8320,8320,8320,5
20241115,092500,5848730,8320,8320,8320,8320,0
20241115,092400,5848730,8320,8320,8320,8320,0
20241115,092300,5848730,8320,8320,8320,8320,0
20241115,092200,5848730,8320,8320,8320,8320,0
20241115,092100,5848730,8320,8320,8320,8320,235
20241115,092000,3893530,8290,8290,8290,8290,0
20241115,091900,3893530,8290,8290,8290,8290,0
20241115,091800,3893530,8290,8290,8290,8290,0
20241115,091700,3893530,8290,8290,8290,8290,0
20241115,091600,3893530,8290,8290,8290,8290,0
20241115,091500,3893530,8290,8290,8290,8290,0
20241115,091400,3893530,8290,8290,8290,8290,0
20241115,091300,3893530,8290,8290,8290,8290,1
20241115,091200,3885240,8320,8320,8320,8320,0
20241115,091100,3885240,8320,8320,8320,8320,23
20241115,091000,3693880,8310,8530,8530,8190,320
20241115,090900,1018090,8570,8350,8650,8350,103
20241115,090800,149600,8310,8310,8310,8310,0
20241115,090700,149600,8310,8310,8310,8310,0
20241115,090600,149600,8310,8310,8350,8310,5
20241115,090500,108000,8310,8310,8320,8300,4
20241115,090400,74760,8360,8360,8360,8360,1
20241115,090300,66400,8300,8300,8300,8300,0
20241115,090200,66400,8300,8300,8300,8300,0
20241115,090100,66400,8300,8300,8300,8300,0
20241115,090000,66400,8300,8300,8300,8300,8