KissMeData/052790/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,193300,149702350,6220,6220,6220,6220,737
20241115,193200,149702350,6220,6220,6220,6220,0
20241115,193100,149702350,6220,6220,6220,6220,0
20241115,193000,149702350,6220,6220,6220,6220,0
20241115,192900,149702350,6220,6220,6220,6220,0
20241115,192800,149702350,6220,6220,6220,6220,0
20241115,192700,149702350,6220,6220,6220,6220,0
20241115,192600,149702350,6220,6220,6220,6220,0
20241115,192500,149702350,6220,6220,6220,6220,0
20241115,192400,149702350,6220,6220,6220,6220,0
20241115,192300,149702350,6220,6220,6220,6220,0
20241115,192200,149702350,6220,6220,6220,6220,0
20241115,192100,149702350,6220,6220,6220,6220,0
20241115,192000,149702350,6220,6220,6220,6220,0
20241115,191900,149702350,6220,6220,6220,6220,0
20241115,191800,149702350,6220,6220,6220,6220,0
20241115,191700,149702350,6220,6220,6220,6220,0
20241115,191600,149702350,6220,6220,6220,6220,0
20241115,191500,149702350,6220,6220,6220,6220,0
20241115,191400,149702350,6220,6220,6220,6220,0
20241115,191300,149702350,6220,6220,6220,6220,0
20241115,191200,149702350,6220,6220,6220,6220,0
20241115,191100,149702350,6220,6220,6220,6220,0
20241115,191000,149702350,6220,6220,6220,6220,0
20241115,190900,149702350,6220,6220,6220,6220,0
20241115,190800,149702350,6220,6220,6220,6220,0
20241115,190700,149702350,6220,6220,6220,6220,0
20241115,190600,149702350,6220,6220,6220,6220,0
20241115,190500,149702350,6220,6220,6220,6220,0
20241115,190400,149702350,6220,6220,6220,6220,0
20241115,190300,149702350,6220,6220,6220,6220,737
20241115,190200,149702350,6220,6220,6220,6220,0
20241115,190100,149702350,6220,6220,6220,6220,0
20241115,190000,149702350,6220,6220,6220,6220,0
20241115,185900,149702350,6220,6220,6220,6220,0
20241115,185800,149702350,6220,6220,6220,6220,0
20241115,185700,149702350,6220,6220,6220,6220,0
20241115,185600,149702350,6220,6220,6220,6220,0
20241115,185500,149702350,6220,6220,6220,6220,0
20241115,185400,149702350,6220,6220,6220,6220,0
20241115,185300,149702350,6220,6220,6220,6220,0
20241115,185200,149702350,6220,6220,6220,6220,0
20241115,185100,149702350,6220,6220,6220,6220,0
20241115,185000,149702350,6220,6220,6220,6220,0
20241115,184900,149702350,6220,6220,6220,6220,0
20241115,184800,149702350,6220,6220,6220,6220,0
20241115,184700,149702350,6220,6220,6220,6220,0
20241115,184600,149702350,6220,6220,6220,6220,0
20241115,184500,149702350,6220,6220,6220,6220,0
20241115,184400,149702350,6220,6220,6220,6220,0
20241115,184300,149702350,6220,6220,6220,6220,0
20241115,184200,149702350,6220,6220,6220,6220,0
20241115,184100,149702350,6220,6220,6220,6220,0
20241115,184000,149702350,6220,6220,6220,6220,0
20241115,183900,149702350,6220,6220,6220,6220,0
20241115,183800,149702350,6220,6220,6220,6220,0
20241115,183700,149702350,6220,6220,6220,6220,0
20241115,183600,149702350,6220,6220,6220,6220,0
20241115,183500,149702350,6220,6220,6220,6220,0
20241115,183400,149702350,6220,6220,6220,6220,0
20241115,183300,149702350,6220,6220,6220,6220,737
20241115,183200,149702350,6220,6220,6220,6220,0
20241115,183100,149702350,6220,6220,6220,6220,0
20241115,183000,149702350,6220,6220,6220,6220,0
20241115,182900,149702350,6220,6220,6220,6220,0
20241115,182800,149702350,6220,6220,6220,6220,0
20241115,182700,149702350,6220,6220,6220,6220,0
20241115,182600,149702350,6220,6220,6220,6220,0
20241115,182500,149702350,6220,6220,6220,6220,0
20241115,182400,149702350,6220,6220,6220,6220,0
20241115,182300,149702350,6220,6220,6220,6220,0
20241115,182200,149702350,6220,6220,6220,6220,0
20241115,182100,149702350,6220,6220,6220,6220,0
20241115,182000,149702350,6220,6220,6220,6220,0
20241115,181900,149702350,6220,6220,6220,6220,0
20241115,181800,149702350,6220,6220,6220,6220,0
20241115,181700,149702350,6220,6220,6220,6220,0
20241115,181600,149702350,6220,6220,6220,6220,0
20241115,181500,149702350,6220,6220,6220,6220,0
20241115,181400,149702350,6220,6220,6220,6220,0
20241115,181300,149702350,6220,6220,6220,6220,0
20241115,181200,149702350,6220,6220,6220,6220,0
20241115,181100,149702350,6220,6220,6220,6220,0
20241115,181000,149702350,6220,6220,6220,6220,0
20241115,180900,149702350,6220,6220,6220,6220,0
20241115,180800,149702350,6220,6220,6220,6220,0
20241115,180700,149702350,6220,6220,6220,6220,0
20241115,180600,149702350,6220,6220,6220,6220,0
20241115,180500,149702350,6220,6220,6220,6220,0
20241115,180400,149702350,6220,6220,6220,6220,0
20241115,180300,149702350,6220,6220,6220,6220,737
20241115,180200,149702350,6220,6220,6220,6220,0
20241115,180100,149702350,6220,6220,6220,6220,0
20241115,180000,149702350,6220,6220,6220,6220,0
20241115,175900,149702350,6220,6220,6220,6220,0
20241115,175800,149702350,6220,6220,6220,6220,0
20241115,175700,149702350,6220,6220,6220,6220,0
20241115,175600,149702350,6220,6220,6220,6220,0
20241115,175500,149702350,6220,6220,6220,6220,0
20241115,175400,149702350,6220,6220,6220,6220,0
20241115,175300,149702350,6220,6220,6220,6220,0
20241115,175200,149702350,6220,6220,6220,6220,0
20241115,175100,149702350,6220,6220,6220,6220,0
20241115,175000,149702350,6220,6220,6220,6220,0
20241115,174900,149702350,6220,6220,6220,6220,0
20241115,174800,149702350,6220,6220,6220,6220,0
20241115,174700,149702350,6220,6220,6220,6220,0
20241115,174600,149702350,6220,6220,6220,6220,0
20241115,174500,149702350,6220,6220,6220,6220,0
20241115,174400,149702350,6220,6220,6220,6220,0
20241115,174300,149702350,6220,6220,6220,6220,0
20241115,174200,149702350,6220,6220,6220,6220,0
20241115,174100,149702350,6220,6220,6220,6220,0
20241115,174000,149702350,6220,6220,6220,6220,0
20241115,173900,149702350,6220,6220,6220,6220,0
20241115,173800,149702350,6220,6220,6220,6220,0
20241115,173700,149702350,6220,6220,6220,6220,0
20241115,173600,149702350,6220,6220,6220,6220,0
20241115,173500,149702350,6220,6220,6220,6220,0
20241115,173400,149702350,6220,6220,6220,6220,0
20241115,173300,149702350,6220,6220,6220,6220,737
20241115,173200,149702350,6220,6220,6220,6220,0
20241115,173100,149702350,6220,6220,6220,6220,0
20241115,173000,149702350,6220,6220,6220,6220,0
20241115,172900,149702350,6220,6220,6220,6220,0
20241115,172800,149702350,6220,6220,6220,6220,0
20241115,172700,149702350,6220,6220,6220,6220,0
20241115,172600,149702350,6220,6220,6220,6220,0
20241115,172500,149702350,6220,6220,6220,6220,0
20241115,172400,149702350,6220,6220,6220,6220,0
20241115,172300,149702350,6220,6220,6220,6220,0
20241115,172200,149702350,6220,6220,6220,6220,0
20241115,172100,149702350,6220,6220,6220,6220,0
20241115,172000,149702350,6220,6220,6220,6220,0
20241115,171900,149702350,6220,6220,6220,6220,0
20241115,171800,149702350,6220,6220,6220,6220,0
20241115,171700,149702350,6220,6220,6220,6220,0
20241115,171600,149702350,6220,6220,6220,6220,0
20241115,171500,149702350,6220,6220,6220,6220,0
20241115,171400,149702350,6220,6220,6220,6220,0
20241115,171300,149702350,6220,6220,6220,6220,0
20241115,171200,149702350,6220,6220,6220,6220,0
20241115,171100,149702350,6220,6220,6220,6220,0
20241115,171000,149702350,6220,6220,6220,6220,0
20241115,170900,149702350,6220,6220,6220,6220,0
20241115,170800,149702350,6220,6220,6220,6220,0
20241115,170700,149702350,6220,6220,6220,6220,0
20241115,170600,149702350,6220,6220,6220,6220,0
20241115,170500,149702350,6220,6220,6220,6220,0
20241115,170400,149702350,6220,6220,6220,6220,0
20241115,170300,149702350,6220,6220,6220,6220,737
20241115,170200,149702350,6220,6220,6220,6220,0
20241115,170100,149702350,6220,6220,6220,6220,0
20241115,170000,149702350,6220,6220,6220,6220,0
20241115,165900,149702350,6220,6220,6220,6220,0
20241115,165800,149702350,6220,6220,6220,6220,0
20241115,165700,149702350,6220,6220,6220,6220,0
20241115,165600,149702350,6220,6220,6220,6220,0
20241115,165500,149702350,6220,6220,6220,6220,0
20241115,165400,149702350,6220,6220,6220,6220,0
20241115,165300,149702350,6220,6220,6220,6220,0
20241115,165200,149702350,6220,6220,6220,6220,0
20241115,165100,149702350,6220,6220,6220,6220,0
20241115,165000,149702350,6220,6220,6220,6220,0
20241115,164900,149702350,6220,6220,6220,6220,0
20241115,164800,149702350,6220,6220,6220,6220,0
20241115,164700,149702350,6220,6220,6220,6220,0
20241115,164600,149702350,6220,6220,6220,6220,0
20241115,164500,149702350,6220,6220,6220,6220,0
20241115,164400,149702350,6220,6220,6220,6220,0
20241115,164300,149702350,6220,6220,6220,6220,0
20241115,164200,149702350,6220,6220,6220,6220,0
20241115,164100,149702350,6220,6220,6220,6220,0
20241115,164000,149702350,6220,6220,6220,6220,0
20241115,163900,149702350,6220,6220,6220,6220,0
20241115,163800,149702350,6220,6220,6220,6220,0
20241115,163700,149702350,6220,6220,6220,6220,0
20241115,163600,149702350,6220,6220,6220,6220,0
20241115,163500,149702350,6220,6220,6220,6220,0
20241115,163400,149702350,6220,6220,6220,6220,0
20241115,163300,149702350,6220,6220,6220,6220,737
20241115,163200,149702350,6220,6220,6220,6220,0
20241115,163100,149702350,6220,6220,6220,6220,0
20241115,163000,149702350,6220,6220,6220,6220,0
20241115,162900,149702350,6220,6220,6220,6220,0
20241115,162800,149702350,6220,6220,6220,6220,0
20241115,162700,149702350,6220,6220,6220,6220,0
20241115,162600,149702350,6220,6220,6220,6220,0
20241115,162500,149702350,6220,6220,6220,6220,0
20241115,162400,149702350,6220,6220,6220,6220,0
20241115,162300,149702350,6220,6220,6220,6220,0
20241115,162200,149702350,6220,6220,6220,6220,0
20241115,162100,149702350,6220,6220,6220,6220,0
20241115,162000,149702350,6220,6220,6220,6220,0
20241115,161900,149702350,6220,6220,6220,6220,0
20241115,161800,149702350,6220,6220,6220,6220,0
20241115,161700,149702350,6220,6220,6220,6220,0
20241115,161600,149702350,6220,6220,6220,6220,0
20241115,161500,149702350,6220,6220,6220,6220,0
20241115,161400,149702350,6220,6220,6220,6220,0
20241115,161300,149702350,6220,6220,6220,6220,0
20241115,161200,149702350,6220,6220,6220,6220,0
20241115,161100,149702350,6220,6220,6220,6220,0
20241115,161000,149702350,6220,6220,6220,6220,0
20241115,160900,149702350,6220,6220,6220,6220,0
20241115,160800,149702350,6220,6220,6220,6220,0
20241115,160700,149702350,6220,6220,6220,6220,0
20241115,160600,149702350,6220,6220,6220,6220,0
20241115,160500,149702350,6220,6220,6220,6220,0
20241115,160400,149702350,6220,6220,6220,6220,0
20241115,160300,149702350,6220,6220,6220,6220,737
20241115,160200,149702350,6220,6220,6220,6220,0
20241115,160100,149702350,6220,6220,6220,6220,0
20241115,160000,149702350,6220,6220,6220,6220,0
20241115,155900,149702350,6220,6220,6220,6220,0
20241115,155800,149702350,6220,6220,6220,6220,0
20241115,155700,149702350,6220,6220,6220,6220,0
20241115,155600,149702350,6220,6220,6220,6220,0
20241115,155500,149702350,6220,6220,6220,6220,0
20241115,155400,149702350,6220,6220,6220,6220,0
20241115,155300,149702350,6220,6220,6220,6220,0
20241115,155200,149702350,6220,6220,6220,6220,0
20241115,155100,149702350,6220,6220,6220,6220,0
20241115,155000,149702350,6220,6220,6220,6220,0
20241115,154900,149702350,6220,6220,6220,6220,0
20241115,154800,149702350,6220,6220,6220,6220,0
20241115,154700,149702350,6220,6220,6220,6220,0
20241115,154600,149702350,6220,6220,6220,6220,0
20241115,154500,149702350,6220,6220,6220,6220,0
20241115,154400,149702350,6220,6220,6220,6220,0
20241115,154300,149702350,6220,6220,6220,6220,0
20241115,154200,149702350,6220,6220,6220,6220,0
20241115,154100,149702350,6220,6220,6220,6220,0
20241115,154000,149702350,6220,6220,6220,6220,0
20241115,153900,149702350,6220,6220,6220,6220,0
20241115,153800,149702350,6220,6220,6220,6220,0
20241115,153700,149702350,6220,6220,6220,6220,0
20241115,153600,149702350,6220,6220,6220,6220,0
20241115,153500,149702350,6220,6220,6220,6220,0
20241115,153400,149702350,6220,6220,6220,6220,0
20241115,153300,149702350,6220,6220,6220,6220,737
20241115,153200,149702350,6220,6220,6220,6220,0
20241115,153100,149702350,6220,6220,6220,6220,0
20241115,153000,149702350,6220,6220,6220,6220,737
20241115,152900,145118210,6220,6220,6220,6220,0
20241115,152800,145118210,6220,6220,6220,6220,0
20241115,152700,145118210,6220,6220,6220,6220,0
20241115,152600,145118210,6220,6220,6220,6220,0
20241115,152500,145118210,6220,6220,6220,6220,0
20241115,152400,145118210,6220,6220,6220,6220,0
20241115,152300,145118210,6220,6220,6220,6220,0
20241115,152200,145118210,6220,6220,6220,6220,0
20241115,152100,145118210,6220,6220,6220,6220,0
20241115,152000,145118210,6220,6220,6220,6220,0
20241115,151900,145118210,6220,6220,6220,6220,0
20241115,151800,145118210,6220,6230,6230,6220,86
20241115,151700,144582530,6230,6210,6230,6210,3
20241115,151600,144563870,6200,6200,6200,6200,0
20241115,151500,144563870,6200,6200,6200,6200,25
20241115,151400,144408870,6200,6200,6200,6200,0
20241115,151300,144408870,6200,6150,6200,6150,60
20241115,151200,144039770,6150,6150,6150,6140,45
20241115,151100,143763030,6200,6190,6200,6190,3
20241115,151000,143744440,6130,6160,6160,6130,100
20241115,150900,143129690,6200,6200,6200,6200,0
20241115,150800,143129690,6200,6200,6200,6200,0
20241115,150700,143129690,6200,6200,6200,6200,155
20241115,150600,142168690,6180,6180,6180,6180,0
20241115,150500,142168690,6180,6200,6200,6180,20
20241115,150400,142044890,6190,6180,6190,6180,29
20241115,150300,141865400,6170,6170,6170,6170,0
20241115,150200,141865400,6170,6170,6170,6170,0
20241115,150100,141865400,6170,6170,6170,6170,0
20241115,150000,141865400,6170,6190,6190,6170,26
20241115,145900,141704490,6190,6190,6190,6190,0
20241115,145800,141704490,6190,6190,6190,6190,3
20241115,145700,141685920,6210,6230,6230,6190,219
20241115,145600,140323000,6220,6230,6250,6220,63
20241115,145500,139930520,6220,6220,6220,6220,63
20241115,145400,139538660,6220,6220,6220,6220,2
20241115,145300,139526220,6200,6200,6200,6200,0
20241115,145200,139526220,6200,6200,6200,6200,0
20241115,145100,139526220,6200,6200,6200,6200,1
20241115,145000,139520020,6240,6240,6240,6240,5
20241115,144900,139488820,6260,6260,6260,6260,0
20241115,144800,139488820,6260,6220,6260,6220,9
20241115,144700,139432580,6200,6160,6200,6160,292
20241115,144600,137625380,6170,6200,6200,6170,173
20241115,144500,136554610,6200,6260,6270,6200,9
20241115,144400,136498380,6200,6240,6240,6200,11
20241115,144300,136430040,6300,6300,6300,6300,0
20241115,144200,136430040,6300,6280,6300,6280,3
20241115,144100,136411170,6270,6260,6270,6260,254
20241115,144000,134818600,6230,6230,6230,6230,64
20241115,143900,134419880,6210,6270,6270,6210,16
20241115,143800,134320250,6320,6320,6320,6320,0
20241115,143700,134320250,6320,6320,6320,6320,1
20241115,143600,134313930,6280,6280,6280,6280,132
20241115,143500,133484970,6320,6320,6320,6320,0
20241115,143400,133484970,6320,6320,6320,6320,0
20241115,143300,133484970,6320,6320,6320,6320,5
20241115,143200,133453370,6340,6340,6340,6340,0
20241115,143100,133453370,6340,6300,6340,6300,5
20241115,143000,133421770,6240,6330,6330,6240,219
20241115,142900,132053610,6340,6340,6340,6340,0
20241115,142800,132053610,6340,6290,6340,6290,121
20241115,142700,131287570,6350,6320,6350,6320,1272
20241115,142600,123227260,6310,6310,6310,6310,421
20241115,142500,120570750,6310,6310,6310,6310,44
20241115,142400,120293110,6310,6300,6310,6280,4
20241115,142300,120267930,6300,6280,6300,6280,227
20241115,142200,118837970,6300,6300,6300,6300,0
20241115,142100,118837970,6300,6300,6300,6300,50
20241115,142000,118522970,6250,6280,6300,6250,205
20241115,141900,117232060,6280,6200,6280,6200,300
20241115,141800,115354230,6250,6230,6250,6230,200
20241115,141700,114104780,6250,6250,6250,6250,0
20241115,141600,114104780,6250,6250,6250,6250,100
20241115,141500,113479780,6250,6230,6250,6230,10
20241115,141400,113417320,6250,6230,6250,6230,49
20241115,141300,113111220,6240,6230,6240,6230,324
20241115,141200,111090920,6230,6230,6230,6230,0
20241115,141100,111090920,6230,6220,6230,6220,562
20241115,141000,107595270,6210,6210,6210,6210,200
20241115,140900,106353270,6210,6210,6210,6210,100
20241115,140800,105732270,6210,6210,6210,6210,468
20241115,140700,102825990,6190,6160,6210,6160,889
20241115,140600,97329130,6160,6160,6160,6160,0
20241115,140500,97329130,6160,6160,6160,6160,0
20241115,140400,97329130,6160,6160,6160,6160,0
20241115,140300,97329130,6160,6160,6160,6160,0
20241115,140200,97329130,6160,6160,6160,6160,0
20241115,140100,97329130,6160,6160,6160,6160,0
20241115,140000,97329130,6160,6160,6160,6160,0
20241115,135900,97329130,6160,6160,6160,6160,1
20241115,135800,97322970,6140,6140,6140,6140,225
20241115,135700,95941470,6140,6140,6140,6140,0
20241115,135600,95941470,6140,6140,6140,6140,1
20241115,135500,95935330,6140,6140,6140,6140,0
20241115,135400,95935330,6140,6140,6140,6140,1
20241115,135300,95929190,6100,6100,6100,6100,0
20241115,135200,95929190,6100,6100,6100,6100,2
20241115,135100,95916990,6140,6140,6140,6140,0
20241115,135000,95916990,6140,6140,6140,6140,0
20241115,134900,95916990,6140,6140,6140,6140,0
20241115,134800,95916990,6140,6140,6140,6140,0
20241115,134700,95916990,6140,6140,6140,6140,0
20241115,134600,95916990,6140,6140,6140,6140,0
20241115,134500,95916990,6140,6140,6140,6140,0
20241115,134400,95916990,6140,6140,6140,6140,0
20241115,134300,95916990,6140,6140,6140,6140,0
20241115,134200,95916990,6140,6140,6140,6140,0
20241115,134100,95916990,6140,6140,6140,6140,58
20241115,134000,95560870,6160,6110,6160,6110,528
20241115,133900,92334570,6150,6150,6150,6150,0
20241115,133800,92334570,6150,6150,6150,6150,1
20241115,133700,92328420,6120,6120,6120,6120,0
20241115,133600,92328420,6120,6120,6120,6120,10
20241115,133500,92267220,6160,6160,6160,6160,0
20241115,133400,92267220,6160,6160,6160,6160,0
20241115,133300,92267220,6160,6160,6160,6160,0
20241115,133200,92267220,6160,6160,6160,6160,0
20241115,133100,92267220,6160,6160,6160,6160,0
20241115,133000,92267220,6160,6160,6160,6160,8
20241115,132900,92217940,6160,6160,6160,6160,0
20241115,132800,92217940,6160,6160,6160,6160,0
20241115,132700,92217940,6160,6160,6160,6160,0
20241115,132600,92217940,6160,6160,6160,6160,0
20241115,132500,92217940,6160,6160,6160,6160,1
20241115,132400,92211780,6150,6150,6150,6150,0
20241115,132300,92211780,6150,6150,6150,6150,0
20241115,132200,92211780,6150,6130,6150,6130,313
20241115,132100,90286870,6150,6150,6150,6150,0
20241115,132000,90286870,6150,6110,6150,6110,3
20241115,131900,90268480,6120,6120,6120,6120,0
20241115,131800,90268480,6120,6120,6120,6120,17
20241115,131700,90164440,6150,6150,6150,6150,219
20241115,131600,88817590,6150,6150,6150,6150,0
20241115,131500,88817590,6150,6150,6150,6150,15
20241115,131400,88725340,6150,6150,6150,6150,0
20241115,131300,88725340,6150,6150,6150,6150,0
20241115,131200,88725340,6150,6150,6150,6150,26
20241115,131100,88565440,6170,6170,6170,6170,0
20241115,131000,88565440,6170,6150,6170,6150,76
20241115,130900,88096880,6150,6150,6150,6150,0
20241115,130800,88096880,6150,6150,6150,6150,0
20241115,130700,88096880,6150,6150,6150,6150,7
20241115,130600,88053830,6150,6150,6150,6150,0
20241115,130500,88053830,6150,6130,6150,6130,10
20241115,130400,87992470,6130,6140,6150,6120,94
20241115,130300,87417000,6170,6170,6170,6170,0
20241115,130200,87417000,6170,6170,6170,6170,0
20241115,130100,87417000,6170,6170,6170,6170,0
20241115,130000,87417000,6170,6170,6170,6170,0
20241115,125900,87417000,6170,6170,6170,6170,0
20241115,125800,87417000,6170,6170,6170,6170,0
20241115,125700,87417000,6170,6170,6170,6170,1
20241115,125600,87410830,6180,6140,6180,6140,18
20241115,125500,87299910,6150,6160,6180,6150,97
20241115,125400,86701510,6190,6190,6190,6190,0
20241115,125300,86701510,6190,6190,6190,6190,0
20241115,125200,86701510,6190,6190,6190,6190,0
20241115,125100,86701510,6190,6190,6190,6190,0
20241115,125000,86701510,6190,6190,6190,6190,0
20241115,124900,86701510,6190,6190,6190,6190,0
20241115,124800,86701510,6190,6160,6190,6160,81
20241115,124700,86200770,6160,6160,6160,6160,0
20241115,124600,86200770,6160,6160,6160,6160,0
20241115,124500,86200770,6160,6160,6160,6160,0
20241115,124400,86200770,6160,6160,6160,6160,117
20241115,124300,85480050,6150,6150,6150,6150,100
20241115,124200,84865050,6150,6150,6150,6150,13
20241115,124100,84785100,6180,6180,6180,6180,0
20241115,124000,84785100,6180,6180,6180,6180,0
20241115,123900,84785100,6180,6180,6180,6180,0
20241115,123800,84785100,6180,6180,6180,6180,1
20241115,123700,84778920,6180,6180,6180,6180,0
20241115,123600,84778920,6180,6170,6180,6170,7
20241115,123500,84735680,6150,6150,6150,6150,0
20241115,123400,84735680,6150,6160,6160,6150,130
20241115,123300,83936170,6170,6170,6170,6170,2
20241115,123200,83923830,6190,6180,6190,6180,175
20241115,123100,82842070,6180,6180,6180,6180,0
20241115,123000,82842070,6180,6140,6180,6140,487
20241115,122900,79840200,6140,6140,6140,6140,0
20241115,122800,79840200,6140,6140,6140,6140,5
20241115,122700,79809500,6130,6130,6130,6130,100
20241115,122600,79196500,6120,6120,6120,6120,0
20241115,122500,79196500,6120,6120,6120,6120,0
20241115,122400,79196500,6120,6120,6120,6120,0
20241115,122300,79196500,6120,6120,6120,6120,16
20241115,122200,79098580,6160,6160,6160,6160,0
20241115,122100,79098580,6160,6160,6160,6160,0
20241115,122000,79098580,6160,6120,6160,6120,180
20241115,121900,77990050,6100,6100,6100,6100,10
20241115,121800,77929050,6100,6100,6100,6100,0
20241115,121700,77929050,6100,6170,6170,6100,5
20241115,121600,77898420,6180,6010,6190,6010,918
20241115,121500,72272320,5980,5980,5980,5980,0
20241115,121400,72272320,5980,6020,6020,5950,70
20241115,121300,71854400,6030,6030,6030,6030,0
20241115,121200,71854400,6030,6030,6030,6030,0
20241115,121100,71854400,6030,6030,6030,6030,0
20241115,121000,71854400,6030,6040,6040,6030,80
20241115,120900,71371710,6050,6050,6050,6050,31
20241115,120800,71184160,6050,6050,6050,6050,489
20241115,120700,68225710,6050,6050,6050,6050,0
20241115,120600,68225710,6050,6070,6070,6050,121
20241115,120500,67491850,6120,6120,6120,6120,0
20241115,120400,67491850,6120,6120,6120,6120,0
20241115,120300,67491850,6120,6090,6130,6090,3595
20241115,120200,45492240,6120,6120,6120,6120,0
20241115,120100,45492240,6120,6100,6120,6100,590
20241115,120000,41885140,6120,6100,6120,6100,708
20241115,115900,37553330,6070,6100,6100,6040,97
20241115,115800,36962000,6100,6030,6100,6030,328
20241115,115700,34963930,6030,6030,6030,6030,12
20241115,115600,34891570,6040,6040,6040,6040,20
20241115,115500,34770770,6040,6140,6140,6040,51
20241115,115400,34462350,6140,5970,6140,5970,290
20241115,115300,32693670,5970,5970,5970,5970,0
20241115,115200,32693670,5970,5940,5970,5940,267
20241115,115100,31101680,5940,5940,5940,5940,10
20241115,115000,31042280,5930,5910,5930,5910,104
20241115,114900,30426230,5900,5880,5900,5880,153
20241115,114800,29524020,5870,5870,5870,5870,1
20241115,114700,29518150,5870,5870,5870,5870,0
20241115,114600,29518150,5870,5870,5870,5870,0
20241115,114500,29518150,5870,5870,5870,5870,0
20241115,114400,29518150,5870,5870,5870,5870,0
20241115,114300,29518150,5870,5870,5870,5870,376
20241115,114200,27311030,5870,5870,5870,5870,0
20241115,114100,27311030,5870,5870,5870,5870,0
20241115,114000,27311030,5870,5870,5870,5870,0
20241115,113900,27311030,5870,5870,5870,5870,0
20241115,113800,27311030,5870,5870,5870,5870,12
20241115,113700,27240590,5850,5850,5850,5850,551
20241115,113600,24017240,5860,5860,5860,5860,0
20241115,113500,24017240,5860,5860,5860,5860,0
20241115,113400,24017240,5860,5860,5860,5860,0
20241115,113300,24017240,5860,5860,5860,5860,10
20241115,113200,23958640,5860,5860,5860,5860,11
20241115,113100,23894180,5860,5860,5860,5860,0
20241115,113000,23894180,5860,5860,5860,5860,19
20241115,112900,23782840,5860,5860,5860,5860,13
20241115,112800,23706660,5880,5880,5880,5880,0
20241115,112700,23706660,5880,5880,5880,5880,0
20241115,112600,23706660,5880,5880,5880,5880,0
20241115,112500,23706660,5880,5880,5880,5880,0
20241115,112400,23706660,5880,5870,5880,5870,20
20241115,112300,23589140,5870,5870,5870,5870,0
20241115,112200,23589140,5870,5870,5870,5870,0
20241115,112100,23589140,5870,5860,5870,5860,20
20241115,112000,23471870,5860,5860,5860,5860,0
20241115,111900,23471870,5860,5860,5860,5860,0
20241115,111800,23471870,5860,5860,5860,5860,0
20241115,111700,23471870,5860,5860,5860,5860,0
20241115,111600,23471870,5860,5860,5860,5860,30
20241115,111500,23296070,5850,5850,5850,5850,0
20241115,111400,23296070,5850,5850,5850,5850,52
20241115,111300,22991870,5850,5850,5850,5850,0
20241115,111200,22991870,5850,5850,5850,5850,0
20241115,111100,22991870,5850,5850,5850,5850,0
20241115,111000,22991870,5850,5850,5850,5850,100
20241115,110900,22406870,5850,5850,5850,5850,0
20241115,110800,22406870,5850,5850,5850,5850,0
20241115,110700,22406870,5850,5850,5850,5850,0
20241115,110600,22406870,5850,5850,5850,5850,0
20241115,110500,22406870,5850,5850,5850,5850,0
20241115,110400,22406870,5850,5850,5850,5850,510
20241115,110300,19423370,5850,5850,5850,5850,0
20241115,110200,19423370,5850,5850,5850,5850,0
20241115,110100,19423370,5850,5840,5850,5840,12
20241115,110000,19353190,5850,5840,5850,5840,56
20241115,105900,19026050,5840,5840,5840,5840,0
20241115,105800,19026050,5840,5840,5840,5840,0
20241115,105700,19026050,5840,5840,5840,5840,0
20241115,105600,19026050,5840,5790,5840,5790,11
20241115,105500,18962180,5790,5770,5790,5770,16
20241115,105400,18869560,5790,5770,5790,5770,10
20241115,105300,18811770,5780,5770,5780,5770,2
20241115,105200,18800220,5790,5790,5790,5790,0
20241115,105100,18800220,5790,5790,5790,5790,0
20241115,105000,18800220,5790,5790,5790,5790,0
20241115,104900,18800220,5790,5790,5790,5790,0
20241115,104800,18800220,5790,5780,5790,5780,22
20241115,104700,18672850,5840,5750,5840,5750,60
20241115,104600,18324160,5750,5740,5750,5740,123
20241115,104500,17617580,5740,5740,5740,5740,0
20241115,104400,17617580,5740,5740,5740,5740,0
20241115,104300,17617580,5740,5720,5740,5720,11
20241115,104200,17554560,5740,5740,5740,5740,0
20241115,104100,17554560,5740,5720,5740,5720,10
20241115,104000,17497260,5730,5730,5730,5730,1
20241115,103900,17491530,5730,5730,5730,5730,85
20241115,103800,17004480,5730,5710,5730,5710,10
20241115,103700,16947280,5720,5720,5720,5720,0
20241115,103600,16947280,5720,5720,5720,5720,0
20241115,103500,16947280,5720,5720,5720,5720,0
20241115,103400,16947280,5720,5720,5720,5720,5
20241115,103300,16918680,5720,5720,5720,5720,0
20241115,103200,16918680,5720,5720,5720,5720,0
20241115,103100,16918680,5720,5730,5730,5720,19
20241115,103000,16809850,5730,5730,5730,5730,2
20241115,102900,16798390,5720,5720,5720,5720,0
20241115,102800,16798390,5720,5720,5720,5720,0
20241115,102700,16798390,5720,5720,5720,5720,0
20241115,102600,16798390,5720,5720,5720,5720,0
20241115,102500,16798390,5720,5720,5720,5720,0
20241115,102400,16798390,5720,5720,5720,5720,0
20241115,102300,16798390,5720,5720,5720,5720,0
20241115,102200,16798390,5720,5720,5720,5720,20
20241115,102100,16683990,5720,5720,5720,5720,0
20241115,102000,16683990,5720,5690,5720,5690,10
20241115,101900,16626940,5690,5690,5690,5690,0
20241115,101800,16626940,5690,5700,5700,5690,100
20241115,101700,16057820,5700,5700,5700,5700,101
20241115,101600,15482120,5740,5740,5740,5740,0
20241115,101500,15482120,5740,5740,5740,5740,0
20241115,101400,15482120,5740,5740,5740,5740,1
20241115,101300,15476380,5740,5740,5740,5740,0
20241115,101200,15476380,5740,5710,5740,5700,10
20241115,101100,15419160,5700,5700,5700,5700,0
20241115,101000,15419160,5700,5700,5700,5700,37
20241115,100900,15208260,5710,5720,5720,5710,411
20241115,100800,12860840,5740,5740,5740,5740,55
20241115,100700,12545140,5740,5740,5740,5740,0
20241115,100600,12545140,5740,5720,5740,5710,175
20241115,100500,11543690,5720,5740,5740,5720,397
20241115,100400,9267590,5750,5750,5750,5750,1
20241115,100300,9261840,5790,5790,5790,5790,0
20241115,100200,9261840,5790,5790,5790,5790,0
20241115,100100,9261840,5790,5790,5790,5790,0
20241115,100000,9261840,5790,5790,5790,5790,0
20241115,095900,9261840,5790,5790,5790,5790,0
20241115,095800,9261840,5790,5790,5790,5790,0
20241115,095700,9261840,5790,5790,5790,5790,0
20241115,095600,9261840,5790,5790,5790,5790,0
20241115,095500,9261840,5790,5790,5790,5790,0
20241115,095400,9261840,5790,5790,5790,5790,0
20241115,095300,9261840,5790,5790,5790,5790,0
20241115,095200,9261840,5790,5790,5790,5790,0
20241115,095100,9261840,5790,5790,5790,5790,0
20241115,095000,9261840,5790,5790,5790,5790,0
20241115,094900,9261840,5790,5790,5790,5790,0
20241115,094800,9261840,5790,5790,5790,5790,0
20241115,094700,9261840,5790,5790,5790,5790,0
20241115,094600,9261840,5790,5790,5790,5790,0
20241115,094500,9261840,5790,5790,5790,5790,1
20241115,094400,9256050,5790,5790,5790,5790,0
20241115,094300,9256050,5790,5790,5790,5790,0
20241115,094200,9256050,5790,5790,5790,5790,0
20241115,094100,9256050,5790,5790,5790,5790,0
20241115,094000,9256050,5790,5790,5790,5790,0
20241115,093900,9256050,5790,5790,5790,5790,0
20241115,093800,9256050,5790,5760,5790,5740,404
20241115,093700,6932660,5800,5800,5800,5800,0
20241115,093600,6932660,5800,5800,5800,5800,0
20241115,093500,6932660,5800,5760,5800,5760,10
20241115,093400,6874860,5750,5770,5770,5750,17
20241115,093300,6777040,5830,5830,5830,5830,0
20241115,093200,6777040,5830,5830,5830,5830,0
20241115,093100,6777040,5830,5830,5830,5830,0
20241115,093000,6777040,5830,5800,5830,5800,27
20241115,092900,6620350,5810,5810,5810,5810,0
20241115,092800,6620350,5810,5780,5820,5750,143
20241115,092700,5797120,5770,5770,5770,5770,0
20241115,092600,5797120,5770,5790,5790,5770,296
20241115,092500,4085040,5810,5810,5810,5810,20
20241115,092400,3968840,5850,5840,5850,5840,25
20241115,092300,3822620,5850,5850,5850,5850,0
20241115,092200,3822620,5850,5840,5850,5840,20
20241115,092100,3705750,5840,5840,5840,5840,18
20241115,092000,3600630,5840,5840,5840,5840,9
20241115,091900,3548070,5840,5830,5840,5830,18
20241115,091800,3443070,5830,5830,5830,5830,18
20241115,091700,3338130,5840,5840,5840,5840,18
20241115,091600,3233010,5840,5770,5840,5770,54
20241115,091500,2919210,5770,5770,5770,5770,9
20241115,091400,2867280,5730,5730,5730,5730,0
20241115,091300,2867280,5730,5750,5750,5730,18
20241115,091200,2764110,5760,5760,5760,5760,1
20241115,091100,2758350,5770,5770,5770,5770,0
20241115,091000,2758350,5770,5770,5770,5770,100
20241115,090900,2181350,5770,5780,5780,5770,9
20241115,090800,2129340,5790,5790,5790,5790,180
20241115,090700,1087140,5790,5790,5790,5790,0
20241115,090600,1087140,5790,5790,5790,5790,1
20241115,090500,1081350,5780,5780,5780,5780,0
20241115,090400,1081350,5780,5800,5800,5780,180
20241115,090300,40670,5810,5810,5810,5810,0
20241115,090200,40670,5810,5810,5810,5810,0
20241115,090100,40670,5810,5810,5810,5810,0
20241115,090000,40670,5810,5810,5810,5810,7