KissMeData/038950/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,192200,22377640,3370,3370,3370,3370,53
20241115,192100,22377640,3370,3370,3370,3370,0
20241115,192000,22377640,3370,3370,3370,3370,0
20241115,191900,22377640,3370,3370,3370,3370,0
20241115,191800,22377640,3370,3370,3370,3370,0
20241115,191700,22377640,3370,3370,3370,3370,0
20241115,191600,22377640,3370,3370,3370,3370,0
20241115,191500,22377640,3370,3370,3370,3370,0
20241115,191400,22377640,3370,3370,3370,3370,0
20241115,191300,22377640,3370,3370,3370,3370,0
20241115,191200,22377640,3370,3370,3370,3370,0
20241115,191100,22377640,3370,3370,3370,3370,0
20241115,191000,22377640,3370,3370,3370,3370,0
20241115,190900,22377640,3370,3370,3370,3370,0
20241115,190800,22377640,3370,3370,3370,3370,0
20241115,190700,22377640,3370,3370,3370,3370,0
20241115,190600,22377640,3370,3370,3370,3370,0
20241115,190500,22377640,3370,3370,3370,3370,0
20241115,190400,22377640,3370,3370,3370,3370,0
20241115,190300,22377640,3370,3370,3370,3370,0
20241115,190200,22377640,3370,3370,3370,3370,0
20241115,190100,22377640,3370,3370,3370,3370,0
20241115,190000,22377640,3370,3370,3370,3370,0
20241115,185900,22377640,3370,3370,3370,3370,0
20241115,185800,22377640,3370,3370,3370,3370,0
20241115,185700,22377640,3370,3370,3370,3370,0
20241115,185600,22377640,3370,3370,3370,3370,0
20241115,185500,22377640,3370,3370,3370,3370,0
20241115,185400,22377640,3370,3370,3370,3370,0
20241115,185300,22377640,3370,3370,3370,3370,0
20241115,185200,22377640,3370,3370,3370,3370,53
20241115,185100,22377640,3370,3370,3370,3370,0
20241115,185000,22377640,3370,3370,3370,3370,0
20241115,184900,22377640,3370,3370,3370,3370,0
20241115,184800,22377640,3370,3370,3370,3370,0
20241115,184700,22377640,3370,3370,3370,3370,0
20241115,184600,22377640,3370,3370,3370,3370,0
20241115,184500,22377640,3370,3370,3370,3370,0
20241115,184400,22377640,3370,3370,3370,3370,0
20241115,184300,22377640,3370,3370,3370,3370,0
20241115,184200,22377640,3370,3370,3370,3370,0
20241115,184100,22377640,3370,3370,3370,3370,0
20241115,184000,22377640,3370,3370,3370,3370,0
20241115,183900,22377640,3370,3370,3370,3370,0
20241115,183800,22377640,3370,3370,3370,3370,0
20241115,183700,22377640,3370,3370,3370,3370,0
20241115,183600,22377640,3370,3370,3370,3370,0
20241115,183500,22377640,3370,3370,3370,3370,0
20241115,183400,22377640,3370,3370,3370,3370,0
20241115,183300,22377640,3370,3370,3370,3370,0
20241115,183200,22377640,3370,3370,3370,3370,0
20241115,183100,22377640,3370,3370,3370,3370,0
20241115,183000,22377640,3370,3370,3370,3370,0
20241115,182900,22377640,3370,3370,3370,3370,0
20241115,182800,22377640,3370,3370,3370,3370,0
20241115,182700,22377640,3370,3370,3370,3370,0
20241115,182600,22377640,3370,3370,3370,3370,0
20241115,182500,22377640,3370,3370,3370,3370,0
20241115,182400,22377640,3370,3370,3370,3370,0
20241115,182300,22377640,3370,3370,3370,3370,0
20241115,182200,22377640,3370,3370,3370,3370,53
20241115,182100,22377640,3370,3370,3370,3370,0
20241115,182000,22377640,3370,3370,3370,3370,0
20241115,181900,22377640,3370,3370,3370,3370,0
20241115,181800,22377640,3370,3370,3370,3370,0
20241115,181700,22377640,3370,3370,3370,3370,0
20241115,181600,22377640,3370,3370,3370,3370,0
20241115,181500,22377640,3370,3370,3370,3370,0
20241115,181400,22377640,3370,3370,3370,3370,0
20241115,181300,22377640,3370,3370,3370,3370,0
20241115,181200,22377640,3370,3370,3370,3370,0
20241115,181100,22377640,3370,3370,3370,3370,0
20241115,181000,22377640,3370,3370,3370,3370,0
20241115,180900,22377640,3370,3370,3370,3370,0
20241115,180800,22377640,3370,3370,3370,3370,0
20241115,180700,22377640,3370,3370,3370,3370,0
20241115,180600,22377640,3370,3370,3370,3370,0
20241115,180500,22377640,3370,3370,3370,3370,0
20241115,180400,22377640,3370,3370,3370,3370,0
20241115,180300,22377640,3370,3370,3370,3370,0
20241115,180200,22377640,3370,3370,3370,3370,0
20241115,180100,22377640,3370,3370,3370,3370,0
20241115,180000,22377640,3370,3370,3370,3370,0
20241115,175900,22377640,3370,3370,3370,3370,0
20241115,175800,22377640,3370,3370,3370,3370,0
20241115,175700,22377640,3370,3370,3370,3370,0
20241115,175600,22377640,3370,3370,3370,3370,0
20241115,175500,22377640,3370,3370,3370,3370,0
20241115,175400,22377640,3370,3370,3370,3370,0
20241115,175300,22377640,3370,3370,3370,3370,0
20241115,175200,22377640,3370,3370,3370,3370,53
20241115,175100,22377640,3370,3370,3370,3370,0
20241115,175000,22377640,3370,3370,3370,3370,0
20241115,174900,22377640,3370,3370,3370,3370,0
20241115,174800,22377640,3370,3370,3370,3370,0
20241115,174700,22377640,3370,3370,3370,3370,0
20241115,174600,22377640,3370,3370,3370,3370,0
20241115,174500,22377640,3370,3370,3370,3370,0
20241115,174400,22377640,3370,3370,3370,3370,0
20241115,174300,22377640,3370,3370,3370,3370,0
20241115,174200,22377640,3370,3370,3370,3370,0
20241115,174100,22377640,3370,3370,3370,3370,0
20241115,174000,22377640,3370,3370,3370,3370,0
20241115,173900,22377640,3370,3370,3370,3370,0
20241115,173800,22377640,3370,3370,3370,3370,0
20241115,173700,22377640,3370,3370,3370,3370,0
20241115,173600,22377640,3370,3370,3370,3370,0
20241115,173500,22377640,3370,3370,3370,3370,0
20241115,173400,22377640,3370,3370,3370,3370,0
20241115,173300,22377640,3370,3370,3370,3370,0
20241115,173200,22377640,3370,3370,3370,3370,0
20241115,173100,22377640,3370,3370,3370,3370,0
20241115,173000,22377640,3370,3370,3370,3370,0
20241115,172900,22377640,3370,3370,3370,3370,0
20241115,172800,22377640,3370,3370,3370,3370,0
20241115,172700,22377640,3370,3370,3370,3370,0
20241115,172600,22377640,3370,3370,3370,3370,0
20241115,172500,22377640,3370,3370,3370,3370,0
20241115,172400,22377640,3370,3370,3370,3370,0
20241115,172300,22377640,3370,3370,3370,3370,0
20241115,172200,22377640,3370,3370,3370,3370,53
20241115,172100,22377640,3370,3370,3370,3370,0
20241115,172000,22377640,3370,3370,3370,3370,0
20241115,171900,22377640,3370,3370,3370,3370,0
20241115,171800,22377640,3370,3370,3370,3370,0
20241115,171700,22377640,3370,3370,3370,3370,0
20241115,171600,22377640,3370,3370,3370,3370,0
20241115,171500,22377640,3370,3370,3370,3370,0
20241115,171400,22377640,3370,3370,3370,3370,0
20241115,171300,22377640,3370,3370,3370,3370,0
20241115,171200,22377640,3370,3370,3370,3370,0
20241115,171100,22377640,3370,3370,3370,3370,0
20241115,171000,22377640,3370,3370,3370,3370,0
20241115,170900,22377640,3370,3370,3370,3370,0
20241115,170800,22377640,3370,3370,3370,3370,0
20241115,170700,22377640,3370,3370,3370,3370,0
20241115,170600,22377640,3370,3370,3370,3370,0
20241115,170500,22377640,3370,3370,3370,3370,0
20241115,170400,22377640,3370,3370,3370,3370,0
20241115,170300,22377640,3370,3370,3370,3370,0
20241115,170200,22377640,3370,3370,3370,3370,0
20241115,170100,22377640,3370,3370,3370,3370,0
20241115,170000,22377640,3370,3370,3370,3370,0
20241115,165900,22377640,3370,3370,3370,3370,0
20241115,165800,22377640,3370,3370,3370,3370,0
20241115,165700,22377640,3370,3370,3370,3370,0
20241115,165600,22377640,3370,3370,3370,3370,0
20241115,165500,22377640,3370,3370,3370,3370,0
20241115,165400,22377640,3370,3370,3370,3370,0
20241115,165300,22377640,3370,3370,3370,3370,0
20241115,165200,22377640,3370,3370,3370,3370,53
20241115,165100,22377640,3370,3370,3370,3370,0
20241115,165000,22377640,3370,3370,3370,3370,0
20241115,164900,22377640,3370,3370,3370,3370,0
20241115,164800,22377640,3370,3370,3370,3370,0
20241115,164700,22377640,3370,3370,3370,3370,0
20241115,164600,22377640,3370,3370,3370,3370,0
20241115,164500,22377640,3370,3370,3370,3370,0
20241115,164400,22377640,3370,3370,3370,3370,0
20241115,164300,22377640,3370,3370,3370,3370,0
20241115,164200,22377640,3370,3370,3370,3370,0
20241115,164100,22377640,3370,3370,3370,3370,0
20241115,164000,22377640,3370,3370,3370,3370,0
20241115,163900,22377640,3370,3370,3370,3370,0
20241115,163800,22377640,3370,3370,3370,3370,0
20241115,163700,22377640,3370,3370,3370,3370,0
20241115,163600,22377640,3370,3370,3370,3370,0
20241115,163500,22377640,3370,3370,3370,3370,0
20241115,163400,22377640,3370,3370,3370,3370,0
20241115,163300,22377640,3370,3370,3370,3370,0
20241115,163200,22377640,3370,3370,3370,3370,0
20241115,163100,22377640,3370,3370,3370,3370,0
20241115,163000,22377640,3370,3370,3370,3370,0
20241115,162900,22377640,3370,3370,3370,3370,0
20241115,162800,22377640,3370,3370,3370,3370,0
20241115,162700,22377640,3370,3370,3370,3370,0
20241115,162600,22377640,3370,3370,3370,3370,0
20241115,162500,22377640,3370,3370,3370,3370,0
20241115,162400,22377640,3370,3370,3370,3370,0
20241115,162300,22377640,3370,3370,3370,3370,0
20241115,162200,22377640,3370,3370,3370,3370,53
20241115,162100,22377640,3370,3370,3370,3370,0
20241115,162000,22377640,3370,3370,3370,3370,0
20241115,161900,22377640,3370,3370,3370,3370,0
20241115,161800,22377640,3370,3370,3370,3370,0
20241115,161700,22377640,3370,3370,3370,3370,0
20241115,161600,22377640,3370,3370,3370,3370,0
20241115,161500,22377640,3370,3370,3370,3370,0
20241115,161400,22377640,3370,3370,3370,3370,0
20241115,161300,22377640,3370,3370,3370,3370,0
20241115,161200,22377640,3370,3370,3370,3370,0
20241115,161100,22377640,3370,3370,3370,3370,0
20241115,161000,22377640,3370,3370,3370,3370,0
20241115,160900,22377640,3370,3370,3370,3370,0
20241115,160800,22377640,3370,3370,3370,3370,0
20241115,160700,22377640,3370,3370,3370,3370,0
20241115,160600,22377640,3370,3370,3370,3370,0
20241115,160500,22377640,3370,3370,3370,3370,0
20241115,160400,22377640,3370,3370,3370,3370,0
20241115,160300,22377640,3370,3370,3370,3370,0
20241115,160200,22377640,3370,3370,3370,3370,0
20241115,160100,22377640,3370,3370,3370,3370,0
20241115,160000,22377640,3370,3370,3370,3370,0
20241115,155900,22377640,3370,3370,3370,3370,0
20241115,155800,22377640,3370,3370,3370,3370,0
20241115,155700,22377640,3370,3370,3370,3370,0
20241115,155600,22377640,3370,3370,3370,3370,0
20241115,155500,22377640,3370,3370,3370,3370,0
20241115,155400,22377640,3370,3370,3370,3370,0
20241115,155300,22377640,3370,3370,3370,3370,0
20241115,155200,22377640,3370,3370,3370,3370,53
20241115,155100,22377640,3370,3370,3370,3370,0
20241115,155000,22377640,3370,3370,3370,3370,0
20241115,154900,22377640,3370,3370,3370,3370,0
20241115,154800,22377640,3370,3370,3370,3370,0
20241115,154700,22377640,3370,3370,3370,3370,0
20241115,154600,22377640,3370,3370,3370,3370,0
20241115,154500,22377640,3370,3370,3370,3370,0
20241115,154400,22377640,3370,3370,3370,3370,0
20241115,154300,22377640,3370,3370,3370,3370,0
20241115,154200,22377640,3370,3370,3370,3370,0
20241115,154100,22377640,3370,3370,3370,3370,0
20241115,154000,22377640,3370,3370,3370,3370,0
20241115,153900,22377640,3370,3370,3370,3370,0
20241115,153800,22377640,3370,3370,3370,3370,0
20241115,153700,22377640,3370,3370,3370,3370,0
20241115,153600,22377640,3370,3370,3370,3370,0
20241115,153500,22377640,3370,3370,3370,3370,0
20241115,153400,22377640,3370,3370,3370,3370,0
20241115,153300,22377640,3370,3370,3370,3370,0
20241115,153200,22377640,3370,3370,3370,3370,0
20241115,153100,22377640,3370,3370,3370,3370,0
20241115,153000,22377640,3370,3370,3370,3370,53
20241115,152900,22199030,3365,3365,3365,3365,0
20241115,152800,22199030,3365,3365,3365,3365,0
20241115,152700,22199030,3365,3365,3365,3365,0
20241115,152600,22199030,3365,3365,3365,3365,0
20241115,152500,22199030,3365,3365,3365,3365,0
20241115,152400,22199030,3365,3365,3365,3365,0
20241115,152300,22199030,3365,3365,3365,3365,0
20241115,152200,22199030,3365,3365,3365,3365,0
20241115,152100,22199030,3365,3365,3365,3365,0
20241115,152000,22199030,3365,3365,3365,3365,0
20241115,151900,22199030,3365,3365,3365,3365,0
20241115,151800,22199030,3365,3365,3365,3365,0
20241115,151700,22199030,3365,3365,3365,3365,0
20241115,151600,22199030,3365,3365,3365,3365,0
20241115,151500,22199030,3365,3365,3365,3365,0
20241115,151400,22199030,3365,3365,3365,3365,0
20241115,151300,22199030,3365,3365,3365,3365,0
20241115,151200,22199030,3365,3365,3365,3365,0
20241115,151100,22199030,3365,3365,3365,3365,0
20241115,151000,22199030,3365,3365,3365,3365,0
20241115,150900,22199030,3365,3365,3365,3365,0
20241115,150800,22199030,3365,3365,3365,3365,0
20241115,150700,22199030,3365,3365,3365,3365,0
20241115,150600,22199030,3365,3365,3365,3365,0
20241115,150500,22199030,3365,3365,3365,3365,0
20241115,150400,22199030,3365,3360,3365,3360,13
20241115,150300,22155325,3305,3320,3320,3305,150
20241115,150200,21659520,3360,3360,3360,3360,0
20241115,150100,21659520,3360,3360,3360,3360,0
20241115,150000,21659520,3360,3360,3360,3360,0
20241115,145900,21659520,3360,3360,3360,3360,0
20241115,145800,21659520,3360,3360,3360,3360,0
20241115,145700,21659520,3360,3360,3360,3360,0
20241115,145600,21659520,3360,3360,3360,3360,0
20241115,145500,21659520,3360,3360,3360,3360,0
20241115,145400,21659520,3360,3360,3360,3360,0
20241115,145300,21659520,3360,3360,3360,3360,0
20241115,145200,21659520,3360,3360,3360,3360,0
20241115,145100,21659520,3360,3360,3360,3360,0
20241115,145000,21659520,3360,3360,3360,3360,0
20241115,144900,21659520,3360,3360,3360,3360,0
20241115,144800,21659520,3360,3360,3360,3360,0
20241115,144700,21659520,3360,3360,3360,3360,0
20241115,144600,21659520,3360,3360,3360,3360,0
20241115,144500,21659520,3360,3360,3360,3360,0
20241115,144400,21659520,3360,3360,3360,3360,0
20241115,144300,21659520,3360,3360,3360,3360,0
20241115,144200,21659520,3360,3360,3360,3360,0
20241115,144100,21659520,3360,3360,3360,3360,0
20241115,144000,21659520,3360,3360,3360,3360,0
20241115,143900,21659520,3360,3360,3360,3360,0
20241115,143800,21659520,3360,3360,3360,3360,0
20241115,143700,21659520,3360,3360,3360,3360,0
20241115,143600,21659520,3360,3360,3360,3360,0
20241115,143500,21659520,3360,3360,3360,3360,0
20241115,143400,21659520,3360,3360,3360,3360,0
20241115,143300,21659520,3360,3360,3360,3360,0
20241115,143200,21659520,3360,3360,3360,3360,0
20241115,143100,21659520,3360,3360,3360,3360,0
20241115,143000,21659520,3360,3360,3360,3360,0
20241115,142900,21659520,3360,3360,3360,3360,0
20241115,142800,21659520,3360,3360,3360,3360,0
20241115,142700,21659520,3360,3360,3360,3360,0
20241115,142600,21659520,3360,3360,3360,3360,0
20241115,142500,21659520,3360,3360,3360,3360,0
20241115,142400,21659520,3360,3360,3360,3360,0
20241115,142300,21659520,3360,3360,3360,3360,0
20241115,142200,21659520,3360,3360,3360,3360,0
20241115,142100,21659520,3360,3360,3360,3360,0
20241115,142000,21659520,3360,3360,3360,3360,0
20241115,141900,21659520,3360,3360,3360,3360,0
20241115,141800,21659520,3360,3360,3360,3360,0
20241115,141700,21659520,3360,3360,3360,3360,1
20241115,141600,21656160,3370,3370,3370,3370,0
20241115,141500,21656160,3370,3370,3370,3370,0
20241115,141400,21656160,3370,3370,3370,3370,0
20241115,141300,21656160,3370,3370,3370,3370,0
20241115,141200,21656160,3370,3370,3370,3370,0
20241115,141100,21656160,3370,3370,3370,3370,0
20241115,141000,21656160,3370,3370,3370,3370,0
20241115,140900,21656160,3370,3370,3370,3370,0
20241115,140800,21656160,3370,3370,3370,3370,0
20241115,140700,21656160,3370,3370,3370,3370,0
20241115,140600,21656160,3370,3370,3370,3370,0
20241115,140500,21656160,3370,3370,3370,3370,0
20241115,140400,21656160,3370,3370,3370,3370,0
20241115,140300,21656160,3370,3370,3370,3370,0
20241115,140200,21656160,3370,3370,3370,3370,0
20241115,140100,21656160,3370,3370,3370,3370,0
20241115,140000,21656160,3370,3370,3370,3370,0
20241115,135900,21656160,3370,3370,3370,3370,0
20241115,135800,21656160,3370,3370,3370,3370,0
20241115,135700,21656160,3370,3370,3370,3370,0
20241115,135600,21656160,3370,3370,3370,3370,0
20241115,135500,21656160,3370,3370,3370,3370,0
20241115,135400,21656160,3370,3370,3370,3370,0
20241115,135300,21656160,3370,3370,3370,3370,0
20241115,135200,21656160,3370,3370,3370,3370,0
20241115,135100,21656160,3370,3370,3370,3370,0
20241115,135000,21656160,3370,3370,3370,3370,0
20241115,134900,21656160,3370,3370,3370,3370,0
20241115,134800,21656160,3370,3370,3370,3370,0
20241115,134700,21656160,3370,3370,3370,3370,0
20241115,134600,21656160,3370,3370,3370,3370,0
20241115,134500,21656160,3370,3370,3370,3370,5
20241115,134400,21639310,3375,3375,3375,3375,0
20241115,134300,21639310,3375,3375,3375,3375,0
20241115,134200,21639310,3375,3375,3375,3375,0
20241115,134100,21639310,3375,3375,3375,3375,0
20241115,134000,21639310,3375,3375,3375,3375,0
20241115,133900,21639310,3375,3375,3375,3375,0
20241115,133800,21639310,3375,3375,3375,3375,0
20241115,133700,21639310,3375,3375,3375,3375,0
20241115,133600,21639310,3375,3375,3375,3375,0
20241115,133500,21639310,3375,3375,3375,3375,0
20241115,133400,21639310,3375,3375,3375,3375,0
20241115,133300,21639310,3375,3375,3375,3375,0
20241115,133200,21639310,3375,3375,3375,3375,0
20241115,133100,21639310,3375,3375,3375,3375,0
20241115,133000,21639310,3375,3375,3375,3375,0
20241115,132900,21639310,3375,3375,3375,3375,0
20241115,132800,21639310,3375,3375,3375,3375,0
20241115,132700,21639310,3375,3375,3375,3375,0
20241115,132600,21639310,3375,3375,3375,3375,0
20241115,132500,21639310,3375,3375,3375,3375,0
20241115,132400,21639310,3375,3375,3375,3375,0
20241115,132300,21639310,3375,3375,3375,3375,0
20241115,132200,21639310,3375,3375,3375,3375,0
20241115,132100,21639310,3375,3375,3375,3375,0
20241115,132000,21639310,3375,3375,3375,3375,0
20241115,131900,21639310,3375,3375,3375,3375,0
20241115,131800,21639310,3375,3375,3375,3375,0
20241115,131700,21639310,3375,3375,3375,3375,0
20241115,131600,21639310,3375,3375,3375,3375,0
20241115,131500,21639310,3375,3375,3375,3375,0
20241115,131400,21639310,3375,3375,3375,3375,0
20241115,131300,21639310,3375,3375,3375,3375,0
20241115,131200,21639310,3375,3375,3375,3375,0
20241115,131100,21639310,3375,3375,3375,3375,0
20241115,131000,21639310,3375,3375,3375,3375,0
20241115,130900,21639310,3375,3375,3375,3375,0
20241115,130800,21639310,3375,3375,3375,3375,0
20241115,130700,21639310,3375,3375,3375,3375,0
20241115,130600,21639310,3375,3375,3375,3375,0
20241115,130500,21639310,3375,3375,3375,3375,0
20241115,130400,21639310,3375,3375,3375,3375,0
20241115,130300,21639310,3375,3375,3375,3375,0
20241115,130200,21639310,3375,3375,3375,3375,0
20241115,130100,21639310,3375,3375,3375,3375,0
20241115,130000,21639310,3375,3375,3375,3375,0
20241115,125900,21639310,3375,3375,3375,3375,0
20241115,125800,21639310,3375,3375,3375,3375,0
20241115,125700,21639310,3375,3375,3375,3375,0
20241115,125600,21639310,3375,3375,3375,3375,0
20241115,125500,21639310,3375,3375,3375,3375,8
20241115,125400,21612310,3375,3375,3375,3375,0
20241115,125300,21612310,3375,3375,3375,3375,0
20241115,125200,21612310,3375,3375,3375,3375,0
20241115,125100,21612310,3375,3375,3375,3375,0
20241115,125000,21612310,3375,3375,3375,3375,0
20241115,124900,21612310,3375,3375,3375,3375,0
20241115,124800,21612310,3375,3375,3375,3375,0
20241115,124700,21612310,3375,3375,3375,3375,0
20241115,124600,21612310,3375,3375,3375,3375,0
20241115,124500,21612310,3375,3375,3375,3375,0
20241115,124400,21612310,3375,3375,3375,3375,0
20241115,124300,21612310,3375,3375,3375,3375,0
20241115,124200,21612310,3375,3375,3375,3375,0
20241115,124100,21612310,3375,3375,3375,3375,0
20241115,124000,21612310,3375,3375,3375,3375,0
20241115,123900,21612310,3375,3375,3375,3375,0
20241115,123800,21612310,3375,3375,3375,3375,0
20241115,123700,21612310,3375,3375,3375,3375,0
20241115,123600,21612310,3375,3375,3375,3375,0
20241115,123500,21612310,3375,3375,3375,3375,0
20241115,123400,21612310,3375,3375,3375,3375,0
20241115,123300,21612310,3375,3375,3375,3375,4
20241115,123200,21598810,3370,3370,3370,3370,0
20241115,123100,21598810,3370,3370,3370,3370,636
20241115,123000,19455490,3375,3375,3375,3375,0
20241115,122900,19455490,3375,3375,3375,3375,0
20241115,122800,19455490,3375,3375,3375,3375,0
20241115,122700,19455490,3375,3375,3375,3375,0
20241115,122600,19455490,3375,3375,3375,3375,0
20241115,122500,19455490,3375,3375,3375,3375,0
20241115,122400,19455490,3375,3375,3375,3375,0
20241115,122300,19455490,3375,3375,3375,3375,0
20241115,122200,19455490,3375,3375,3375,3375,0
20241115,122100,19455490,3375,3375,3375,3375,0
20241115,122000,19455490,3375,3375,3375,3375,0
20241115,121900,19455490,3375,3375,3375,3375,0
20241115,121800,19455490,3375,3375,3375,3375,0
20241115,121700,19455490,3375,3375,3375,3375,0
20241115,121600,19455490,3375,3375,3375,3375,0
20241115,121500,19455490,3375,3375,3375,3375,0
20241115,121400,19455490,3375,3375,3375,3375,0
20241115,121300,19455490,3375,3375,3375,3375,0
20241115,121200,19455490,3375,3375,3375,3375,0
20241115,121100,19455490,3375,3375,3375,3375,0
20241115,121000,19455490,3375,3375,3375,3375,0
20241115,120900,19455490,3375,3375,3375,3375,0
20241115,120800,19455490,3375,3375,3375,3375,0
20241115,120700,19455490,3375,3375,3375,3375,0
20241115,120600,19455490,3375,3375,3375,3375,0
20241115,120500,19455490,3375,3375,3375,3375,0
20241115,120400,19455490,3375,3375,3375,3375,0
20241115,120300,19455490,3375,3375,3375,3375,0
20241115,120200,19455490,3375,3375,3375,3375,0
20241115,120100,19455490,3375,3375,3375,3375,0
20241115,120000,19455490,3375,3360,3375,3360,6
20241115,115900,19435270,3360,3355,3360,3355,40
20241115,115800,19300895,3265,3265,3265,3265,0
20241115,115700,19300895,3265,3265,3265,3265,0
20241115,115600,19300895,3265,3265,3265,3265,0
20241115,115500,19300895,3265,3265,3265,3265,1
20241115,115400,19297630,3360,3360,3360,3360,0
20241115,115300,19297630,3360,3360,3360,3360,0
20241115,115200,19297630,3360,3360,3360,3360,0
20241115,115100,19297630,3360,3360,3360,3360,0
20241115,115000,19297630,3360,3360,3360,3360,0
20241115,114900,19297630,3360,3360,3360,3360,0
20241115,114800,19297630,3360,3360,3360,3360,0
20241115,114700,19297630,3360,3360,3360,3360,0
20241115,114600,19297630,3360,3360,3360,3360,0
20241115,114500,19297630,3360,3360,3360,3360,0
20241115,114400,19297630,3360,3360,3360,3360,0
20241115,114300,19297630,3360,3360,3360,3360,0
20241115,114200,19297630,3360,3360,3360,3360,0
20241115,114100,19297630,3360,3360,3360,3360,0
20241115,114000,19297630,3360,3360,3360,3360,0
20241115,113900,19297630,3360,3360,3360,3360,0
20241115,113800,19297630,3360,3360,3360,3360,0
20241115,113700,19297630,3360,3360,3360,3360,0
20241115,113600,19297630,3360,3360,3360,3360,0
20241115,113500,19297630,3360,3360,3360,3360,0
20241115,113400,19297630,3360,3360,3360,3360,0
20241115,113300,19297630,3360,3360,3360,3360,0
20241115,113200,19297630,3360,3360,3360,3360,0
20241115,113100,19297630,3360,3360,3360,3360,0
20241115,113000,19297630,3360,3360,3360,3360,0
20241115,112900,19297630,3360,3360,3360,3360,0
20241115,112800,19297630,3360,3360,3360,3360,0
20241115,112700,19297630,3360,3360,3360,3360,0
20241115,112600,19297630,3360,3360,3360,3360,0
20241115,112500,19297630,3360,3360,3360,3360,0
20241115,112400,19297630,3360,3360,3360,3360,0
20241115,112300,19297630,3360,3360,3360,3360,0
20241115,112200,19297630,3360,3360,3360,3360,4
20241115,112100,19284190,3345,3345,3345,3345,18
20241115,112000,19223980,3345,3295,3345,3295,650
20241115,111900,17055235,3290,3290,3290,3290,33
20241115,111800,16946665,3240,3240,3240,3240,0
20241115,111700,16946665,3240,3240,3240,3240,0
20241115,111600,16946665,3240,3295,3295,3240,108
20241115,111500,16596400,3295,3295,3295,3295,0
20241115,111400,16596400,3295,3295,3295,3295,0
20241115,111300,16596400,3295,3295,3295,3295,0
20241115,111200,16596400,3295,3295,3295,3295,0
20241115,111100,16596400,3295,3295,3295,3295,0
20241115,111000,16596400,3295,3295,3295,3295,0
20241115,110900,16596400,3295,3295,3295,3295,0
20241115,110800,16596400,3295,3295,3295,3295,0
20241115,110700,16596400,3295,3295,3295,3295,0
20241115,110600,16596400,3295,3295,3295,3295,2
20241115,110500,16589810,3295,3295,3295,3295,0
20241115,110400,16589810,3295,3295,3295,3295,0
20241115,110300,16589810,3295,3295,3295,3295,0
20241115,110200,16589810,3295,3295,3295,3295,0
20241115,110100,16589810,3295,3295,3295,3295,0
20241115,110000,16589810,3295,3295,3295,3295,0
20241115,105900,16589810,3295,3295,3295,3295,0
20241115,105800,16589810,3295,3295,3295,3295,0
20241115,105700,16589810,3295,3285,3295,3285,312
20241115,105600,15562340,3260,3260,3260,3260,53
20241115,105500,15389560,3260,3260,3260,3260,647
20241115,105400,13280340,3295,3295,3295,3295,0
20241115,105300,13280340,3295,3295,3295,3295,0
20241115,105200,13280340,3295,3295,3295,3295,0
20241115,105100,13280340,3295,3295,3295,3295,0
20241115,105000,13280340,3295,3295,3295,3295,0
20241115,104900,13280340,3295,3295,3295,3295,2
20241115,104800,13273750,3300,3300,3300,3300,0
20241115,104700,13273750,3300,3300,3300,3300,0
20241115,104600,13273750,3300,3300,3300,3300,0
20241115,104500,13273750,3300,3300,3300,3300,0
20241115,104400,13273750,3300,3300,3300,3300,0
20241115,104300,13273750,3300,3300,3300,3300,0
20241115,104200,13273750,3300,3300,3300,3300,0
20241115,104100,13273750,3300,3300,3300,3300,0
20241115,104000,13273750,3300,3300,3300,3300,0
20241115,103900,13273750,3300,3300,3300,3300,0
20241115,103800,13273750,3300,3300,3300,3300,0
20241115,103700,13273750,3300,3300,3300,3300,0
20241115,103600,13273750,3300,3300,3300,3300,0
20241115,103500,13273750,3300,3300,3300,3300,0
20241115,103400,13273750,3300,3300,3300,3300,0
20241115,103300,13273750,3300,3300,3300,3300,0
20241115,103200,13273750,3300,3300,3300,3300,0
20241115,103100,13273750,3300,3300,3300,3300,0
20241115,103000,13273750,3300,3300,3300,3300,0
20241115,102900,13273750,3300,3300,3300,3300,0
20241115,102800,13273750,3300,3300,3300,3300,0
20241115,102700,13273750,3300,3300,3300,3300,0
20241115,102600,13273750,3300,3300,3300,3300,0
20241115,102500,13273750,3300,3300,3300,3300,0
20241115,102400,13273750,3300,3300,3300,3300,0
20241115,102300,13273750,3300,3300,3300,3300,0
20241115,102200,13273750,3300,3300,3300,3300,0
20241115,102100,13273750,3300,3300,3300,3300,0
20241115,102000,13273750,3300,3300,3300,3300,0
20241115,101900,13273750,3300,3300,3300,3300,0
20241115,101800,13273750,3300,3300,3300,3300,0
20241115,101700,13273750,3300,3300,3300,3300,0
20241115,101600,13273750,3300,3300,3300,3300,0
20241115,101500,13273750,3300,3300,3300,3300,0
20241115,101400,13273750,3300,3300,3300,3300,0
20241115,101300,13273750,3300,3300,3300,3300,0
20241115,101200,13273750,3300,3300,3300,3300,0
20241115,101100,13273750,3300,3300,3300,3300,0
20241115,101000,13273750,3300,3300,3300,3300,0
20241115,100900,13273750,3300,3300,3300,3300,4
20241115,100800,13260550,3275,3275,3275,3275,0
20241115,100700,13260550,3275,3275,3275,3275,0
20241115,100600,13260550,3275,3260,3275,3260,403
20241115,100500,11945150,3275,3275,3275,3275,0
20241115,100400,11945150,3275,3275,3275,3275,0
20241115,100300,11945150,3275,3275,3275,3275,0
20241115,100200,11945150,3275,3275,3275,3275,0
20241115,100100,11945150,3275,3275,3275,3275,0
20241115,100000,11945150,3275,3275,3275,3275,0
20241115,095900,11945150,3275,3275,3275,3275,0
20241115,095800,11945150,3275,3275,3275,3275,0
20241115,095700,11945150,3275,3275,3275,3275,0
20241115,095600,11945150,3275,3275,3275,3275,4
20241115,095500,11932050,3260,3260,3260,3260,38
20241115,095400,11808170,3260,3260,3260,3260,44
20241115,095300,11664730,3260,3260,3260,3260,0
20241115,095200,11664730,3260,3260,3260,3260,4
20241115,095100,11651690,3240,3240,3240,3240,0
20241115,095000,11651690,3240,3240,3240,3240,0
20241115,094900,11651690,3240,3240,3240,3240,12
20241115,094800,11612810,3240,3240,3240,3240,50
20241115,094700,11450810,3240,3240,3240,3240,25
20241115,094600,11369810,3240,3240,3240,3240,75
20241115,094500,11126810,3240,3240,3240,3240,0
20241115,094400,11126810,3240,3240,3240,3240,0
20241115,094300,11126810,3240,3240,3240,3240,0
20241115,094200,11126810,3240,3240,3240,3240,10
20241115,094100,11094410,3240,3240,3240,3240,32
20241115,094000,10990730,3260,3260,3260,3260,0
20241115,093900,10990730,3260,3260,3260,3260,0
20241115,093800,10990730,3260,3260,3260,3260,0
20241115,093700,10990730,3260,3260,3260,3260,3
20241115,093600,10980950,3245,3250,3250,3245,6
20241115,093500,10961470,3255,3255,3255,3255,0
20241115,093400,10961470,3255,3255,3255,3255,0
20241115,093300,10961470,3255,3255,3255,3255,0
20241115,093200,10961470,3255,3255,3255,3255,2
20241115,093100,10954960,3255,3280,3280,3220,1445
20241115,093000,6278895,3280,3280,3280,3280,0
20241115,092900,6278895,3280,3280,3280,3280,0
20241115,092800,6278895,3280,3280,3280,3280,0
20241115,092700,6278895,3280,3280,3280,3280,0
20241115,092600,6278895,3280,3280,3280,3280,0
20241115,092500,6278895,3280,3280,3280,3280,117
20241115,092400,5895135,3280,3280,3280,3280,0
20241115,092300,5895135,3280,3280,3280,3280,0
20241115,092200,5895135,3280,3280,3280,3280,500
20241115,092100,4255135,3270,3270,3270,3270,0
20241115,092000,4255135,3270,3235,3270,3230,213
20241115,091900,3566500,3275,3275,3275,3275,0
20241115,091800,3566500,3275,3275,3275,3275,0
20241115,091700,3566500,3275,3275,3275,3275,0
20241115,091600,3566500,3275,3275,3275,3275,0
20241115,091500,3566500,3275,3275,3275,3275,0
20241115,091400,3566500,3275,3300,3300,3275,62
20241115,091300,3363020,3300,3300,3300,3300,0
20241115,091200,3363020,3300,3300,3300,3300,0
20241115,091100,3363020,3300,3300,3300,3300,0
20241115,091000,3363020,3300,3300,3300,3300,500
20241115,090900,1713020,3320,3320,3320,3320,0
20241115,090800,1713020,3320,3320,3320,3320,0
20241115,090700,1713020,3320,3320,3320,3320,0
20241115,090600,1713020,3320,3320,3320,3320,0
20241115,090500,1713020,3320,3320,3320,3320,0
20241115,090400,1713020,3320,3320,3320,3320,0
20241115,090300,1713020,3320,3320,3320,3320,0
20241115,090200,1713020,3320,3320,3320,3320,25
20241115,090100,1630020,3310,3310,3310,3310,0
20241115,090000,1630020,3310,3320,3320,3310,491