KissMeData/106190/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,200800,111318050,13880,13880,13880,13880,457
20231115,200700,111318050,13880,13880,13880,13880,0
20231115,200600,111318050,13880,13880,13880,13880,0
20231115,200500,111318050,13880,13880,13880,13880,0
20231115,200400,111318050,13880,13880,13880,13880,0
20231115,200300,111318050,13880,13880,13880,13880,0
20231115,200200,111318050,13880,13880,13880,13880,0
20231115,200100,111318050,13880,13880,13880,13880,0
20231115,200000,111318050,13880,13880,13880,13880,0
20231115,195900,111318050,13880,13880,13880,13880,0
20231115,195800,111318050,13880,13880,13880,13880,0
20231115,195700,111318050,13880,13880,13880,13880,0
20231115,195600,111318050,13880,13880,13880,13880,0
20231115,195500,111318050,13880,13880,13880,13880,0
20231115,195400,111318050,13880,13880,13880,13880,0
20231115,195300,111318050,13880,13880,13880,13880,0
20231115,195200,111318050,13880,13880,13880,13880,0
20231115,195100,111318050,13880,13880,13880,13880,0
20231115,195000,111318050,13880,13880,13880,13880,0
20231115,194900,111318050,13880,13880,13880,13880,0
20231115,194800,111318050,13880,13880,13880,13880,0
20231115,194700,111318050,13880,13880,13880,13880,0
20231115,194600,111318050,13880,13880,13880,13880,0
20231115,194500,111318050,13880,13880,13880,13880,0
20231115,194400,111318050,13880,13880,13880,13880,0
20231115,194300,111318050,13880,13880,13880,13880,0
20231115,194200,111318050,13880,13880,13880,13880,0
20231115,194100,111318050,13880,13880,13880,13880,0
20231115,194000,111318050,13880,13880,13880,13880,0
20231115,193900,111318050,13880,13880,13880,13880,0
20231115,193800,111318050,13880,13880,13880,13880,457
20231115,193700,111318050,13880,13880,13880,13880,0
20231115,193600,111318050,13880,13880,13880,13880,0
20231115,193500,111318050,13880,13880,13880,13880,0
20231115,193400,111318050,13880,13880,13880,13880,0
20231115,193300,111318050,13880,13880,13880,13880,0
20231115,193200,111318050,13880,13880,13880,13880,0
20231115,193100,111318050,13880,13880,13880,13880,0
20231115,193000,111318050,13880,13880,13880,13880,0
20231115,192900,111318050,13880,13880,13880,13880,0
20231115,192800,111318050,13880,13880,13880,13880,0
20231115,192700,111318050,13880,13880,13880,13880,0
20231115,192600,111318050,13880,13880,13880,13880,0
20231115,192500,111318050,13880,13880,13880,13880,0
20231115,192400,111318050,13880,13880,13880,13880,0
20231115,192300,111318050,13880,13880,13880,13880,0
20231115,192200,111318050,13880,13880,13880,13880,0
20231115,192100,111318050,13880,13880,13880,13880,0
20231115,192000,111318050,13880,13880,13880,13880,0
20231115,191900,111318050,13880,13880,13880,13880,0
20231115,191800,111318050,13880,13880,13880,13880,0
20231115,191700,111318050,13880,13880,13880,13880,0
20231115,191600,111318050,13880,13880,13880,13880,0
20231115,191500,111318050,13880,13880,13880,13880,0
20231115,191400,111318050,13880,13880,13880,13880,0
20231115,191300,111318050,13880,13880,13880,13880,0
20231115,191200,111318050,13880,13880,13880,13880,0
20231115,191100,111318050,13880,13880,13880,13880,0
20231115,191000,111318050,13880,13880,13880,13880,0
20231115,190900,111318050,13880,13880,13880,13880,0
20231115,190800,111318050,13880,13880,13880,13880,457
20231115,190700,111318050,13880,13880,13880,13880,0
20231115,190600,111318050,13880,13880,13880,13880,0
20231115,190500,111318050,13880,13880,13880,13880,0
20231115,190400,111318050,13880,13880,13880,13880,0
20231115,190300,111318050,13880,13880,13880,13880,0
20231115,190200,111318050,13880,13880,13880,13880,0
20231115,190100,111318050,13880,13880,13880,13880,0
20231115,190000,111318050,13880,13880,13880,13880,0
20231115,185900,111318050,13880,13880,13880,13880,0
20231115,185800,111318050,13880,13880,13880,13880,0
20231115,185700,111318050,13880,13880,13880,13880,0
20231115,185600,111318050,13880,13880,13880,13880,0
20231115,185500,111318050,13880,13880,13880,13880,0
20231115,185400,111318050,13880,13880,13880,13880,0
20231115,185300,111318050,13880,13880,13880,13880,0
20231115,185200,111318050,13880,13880,13880,13880,0
20231115,185100,111318050,13880,13880,13880,13880,0
20231115,185000,111318050,13880,13880,13880,13880,0
20231115,184900,111318050,13880,13880,13880,13880,0
20231115,184800,111318050,13880,13880,13880,13880,0
20231115,184700,111318050,13880,13880,13880,13880,0
20231115,184600,111318050,13880,13880,13880,13880,0
20231115,184500,111318050,13880,13880,13880,13880,0
20231115,184400,111318050,13880,13880,13880,13880,0
20231115,184300,111318050,13880,13880,13880,13880,0
20231115,184200,111318050,13880,13880,13880,13880,0
20231115,184100,111318050,13880,13880,13880,13880,0
20231115,184000,111318050,13880,13880,13880,13880,0
20231115,183900,111318050,13880,13880,13880,13880,0
20231115,183800,111318050,13880,13880,13880,13880,457
20231115,183700,111318050,13880,13880,13880,13880,0
20231115,183600,111318050,13880,13880,13880,13880,0
20231115,183500,111318050,13880,13880,13880,13880,0
20231115,183400,111318050,13880,13880,13880,13880,0
20231115,183300,111318050,13880,13880,13880,13880,0
20231115,183200,111318050,13880,13880,13880,13880,0
20231115,183100,111318050,13880,13880,13880,13880,0
20231115,183000,111318050,13880,13880,13880,13880,0
20231115,182900,111318050,13880,13880,13880,13880,0
20231115,182800,111318050,13880,13880,13880,13880,0
20231115,182700,111318050,13880,13880,13880,13880,0
20231115,182600,111318050,13880,13880,13880,13880,0
20231115,182500,111318050,13880,13880,13880,13880,0
20231115,182400,111318050,13880,13880,13880,13880,0
20231115,182300,111318050,13880,13880,13880,13880,0
20231115,182200,111318050,13880,13880,13880,13880,0
20231115,182100,111318050,13880,13880,13880,13880,0
20231115,182000,111318050,13880,13880,13880,13880,0
20231115,181900,111318050,13880,13880,13880,13880,0
20231115,181800,111318050,13880,13880,13880,13880,0
20231115,181700,111318050,13880,13880,13880,13880,0
20231115,181600,111318050,13880,13880,13880,13880,0
20231115,181500,111318050,13880,13880,13880,13880,0
20231115,181400,111318050,13880,13880,13880,13880,0
20231115,181300,111318050,13880,13880,13880,13880,0
20231115,181200,111318050,13880,13880,13880,13880,0
20231115,181100,111318050,13880,13880,13880,13880,0
20231115,181000,111318050,13880,13880,13880,13880,0
20231115,180900,111318050,13880,13880,13880,13880,0
20231115,180800,111318050,13880,13880,13880,13880,457
20231115,180700,111318050,13880,13880,13880,13880,0
20231115,180600,111318050,13880,13880,13880,13880,0
20231115,180500,111318050,13880,13880,13880,13880,0
20231115,180400,111318050,13880,13880,13880,13880,0
20231115,180300,111318050,13880,13880,13880,13880,0
20231115,180200,111318050,13880,13880,13880,13880,0
20231115,180100,111318050,13880,13880,13880,13880,0
20231115,180000,111318050,13880,13880,13880,13880,0
20231115,175900,111318050,13880,13880,13880,13880,0
20231115,175800,111318050,13880,13880,13880,13880,0
20231115,175700,111318050,13880,13880,13880,13880,0
20231115,175600,111318050,13880,13880,13880,13880,0
20231115,175500,111318050,13880,13880,13880,13880,0
20231115,175400,111318050,13880,13880,13880,13880,0
20231115,175300,111318050,13880,13880,13880,13880,0
20231115,175200,111318050,13880,13880,13880,13880,0
20231115,175100,111318050,13880,13880,13880,13880,0
20231115,175000,111318050,13880,13880,13880,13880,0
20231115,174900,111318050,13880,13880,13880,13880,0
20231115,174800,111318050,13880,13880,13880,13880,0
20231115,174700,111318050,13880,13880,13880,13880,0
20231115,174600,111318050,13880,13880,13880,13880,0
20231115,174500,111318050,13880,13880,13880,13880,0
20231115,174400,111318050,13880,13880,13880,13880,0
20231115,174300,111318050,13880,13880,13880,13880,0
20231115,174200,111318050,13880,13880,13880,13880,0
20231115,174100,111318050,13880,13880,13880,13880,0
20231115,174000,111318050,13880,13880,13880,13880,0
20231115,173900,111318050,13880,13880,13880,13880,0
20231115,173800,111318050,13880,13880,13880,13880,457
20231115,173700,111318050,13880,13880,13880,13880,0
20231115,173600,111318050,13880,13880,13880,13880,0
20231115,173500,111318050,13880,13880,13880,13880,0
20231115,173400,111318050,13880,13880,13880,13880,0
20231115,173300,111318050,13880,13880,13880,13880,0
20231115,173200,111318050,13880,13880,13880,13880,0
20231115,173100,111318050,13880,13880,13880,13880,0
20231115,173000,111318050,13880,13880,13880,13880,0
20231115,172900,111318050,13880,13880,13880,13880,0
20231115,172800,111318050,13880,13880,13880,13880,0
20231115,172700,111318050,13880,13880,13880,13880,0
20231115,172600,111318050,13880,13880,13880,13880,0
20231115,172500,111318050,13880,13880,13880,13880,0
20231115,172400,111318050,13880,13880,13880,13880,0
20231115,172300,111318050,13880,13880,13880,13880,0
20231115,172200,111318050,13880,13880,13880,13880,0
20231115,172100,111318050,13880,13880,13880,13880,0
20231115,172000,111318050,13880,13880,13880,13880,0
20231115,171900,111318050,13880,13880,13880,13880,0
20231115,171800,111318050,13880,13880,13880,13880,0
20231115,171700,111318050,13880,13880,13880,13880,0
20231115,171600,111318050,13880,13880,13880,13880,0
20231115,171500,111318050,13880,13880,13880,13880,0
20231115,171400,111318050,13880,13880,13880,13880,0
20231115,171300,111318050,13880,13880,13880,13880,0
20231115,171200,111318050,13880,13880,13880,13880,0
20231115,171100,111318050,13880,13880,13880,13880,0
20231115,171000,111318050,13880,13880,13880,13880,0
20231115,170900,111318050,13880,13880,13880,13880,0
20231115,170800,111318050,13880,13880,13880,13880,457
20231115,170700,111318050,13880,13880,13880,13880,0
20231115,170600,111318050,13880,13880,13880,13880,0
20231115,170500,111318050,13880,13880,13880,13880,0
20231115,170400,111318050,13880,13880,13880,13880,0
20231115,170300,111318050,13880,13880,13880,13880,0
20231115,170200,111318050,13880,13880,13880,13880,0
20231115,170100,111318050,13880,13880,13880,13880,0
20231115,170000,111318050,13880,13880,13880,13880,0
20231115,165900,111318050,13880,13880,13880,13880,0
20231115,165800,111318050,13880,13880,13880,13880,0
20231115,165700,111318050,13880,13880,13880,13880,0
20231115,165600,111318050,13880,13880,13880,13880,0
20231115,165500,111318050,13880,13880,13880,13880,0
20231115,165400,111318050,13880,13880,13880,13880,0
20231115,165300,111318050,13880,13880,13880,13880,0
20231115,165200,111318050,13880,13880,13880,13880,0
20231115,165100,111318050,13880,13880,13880,13880,0
20231115,165000,111318050,13880,13880,13880,13880,0
20231115,164900,111318050,13880,13880,13880,13880,0
20231115,164800,111318050,13880,13880,13880,13880,0
20231115,164700,111318050,13880,13880,13880,13880,0
20231115,164600,111318050,13880,13880,13880,13880,0
20231115,164500,111318050,13880,13880,13880,13880,0
20231115,164400,111318050,13880,13880,13880,13880,0
20231115,164300,111318050,13880,13880,13880,13880,0
20231115,164200,111318050,13880,13880,13880,13880,0
20231115,164100,111318050,13880,13880,13880,13880,0
20231115,164000,111318050,13880,13880,13880,13880,0
20231115,163900,111318050,13880,13880,13880,13880,0
20231115,163800,111318050,13880,13880,13880,13880,457
20231115,163700,111318050,13880,13880,13880,13880,0
20231115,163600,111318050,13880,13880,13880,13880,0
20231115,163500,111318050,13880,13880,13880,13880,0
20231115,163400,111318050,13880,13880,13880,13880,0
20231115,163300,111318050,13880,13880,13880,13880,0
20231115,163200,111318050,13880,13880,13880,13880,0
20231115,163100,111318050,13880,13880,13880,13880,0
20231115,163000,111318050,13880,13880,13880,13880,0
20231115,162900,111318050,13880,13880,13880,13880,0
20231115,162800,111318050,13880,13880,13880,13880,0
20231115,162700,111318050,13880,13880,13880,13880,0
20231115,162600,111318050,13880,13880,13880,13880,0
20231115,162500,111318050,13880,13880,13880,13880,0
20231115,162400,111318050,13880,13880,13880,13880,0
20231115,162300,111318050,13880,13880,13880,13880,0
20231115,162200,111318050,13880,13880,13880,13880,0
20231115,162100,111318050,13880,13880,13880,13880,0
20231115,162000,111318050,13880,13880,13880,13880,0
20231115,161900,111318050,13880,13880,13880,13880,0
20231115,161800,111318050,13880,13880,13880,13880,0
20231115,161700,111318050,13880,13880,13880,13880,0
20231115,161600,111318050,13880,13880,13880,13880,0
20231115,161500,111318050,13880,13880,13880,13880,0
20231115,161400,111318050,13880,13880,13880,13880,0
20231115,161300,111318050,13880,13880,13880,13880,0
20231115,161200,111318050,13880,13880,13880,13880,0
20231115,161100,111318050,13880,13880,13880,13880,0
20231115,161000,111318050,13880,13880,13880,13880,0
20231115,160900,111318050,13880,13880,13880,13880,0
20231115,160800,111318050,13880,13880,13880,13880,457
20231115,160700,111318050,13880,13880,13880,13880,0
20231115,160600,111318050,13880,13880,13880,13880,0
20231115,160500,111318050,13880,13880,13880,13880,0
20231115,160400,111318050,13880,13880,13880,13880,0
20231115,160300,111318050,13880,13880,13880,13880,0
20231115,160200,111318050,13880,13880,13880,13880,0
20231115,160100,111318050,13880,13880,13880,13880,0
20231115,160000,111318050,13880,13880,13880,13880,0
20231115,155900,111318050,13880,13880,13880,13880,0
20231115,155800,111318050,13880,13880,13880,13880,0
20231115,155700,111318050,13880,13880,13880,13880,0
20231115,155600,111318050,13880,13880,13880,13880,0
20231115,155500,111318050,13880,13880,13880,13880,0
20231115,155400,111318050,13880,13880,13880,13880,0
20231115,155300,111318050,13880,13880,13880,13880,0
20231115,155200,111318050,13880,13880,13880,13880,0
20231115,155100,111318050,13880,13880,13880,13880,0
20231115,155000,111318050,13880,13880,13880,13880,0
20231115,154900,111318050,13880,13880,13880,13880,0
20231115,154800,111318050,13880,13880,13880,13880,0
20231115,154700,111318050,13880,13880,13880,13880,0
20231115,154600,111318050,13880,13880,13880,13880,0
20231115,154500,111318050,13880,13880,13880,13880,0
20231115,154400,111318050,13880,13880,13880,13880,0
20231115,154300,111318050,13880,13880,13880,13880,0
20231115,154200,111318050,13880,13880,13880,13880,0
20231115,154100,111318050,13880,13880,13880,13880,0
20231115,154000,111318050,13880,13880,13880,13880,0
20231115,153900,111318050,13880,13880,13880,13880,0
20231115,153800,111318050,13880,13880,13880,13880,457
20231115,153700,111318050,13880,13880,13880,13880,0
20231115,153600,111318050,13880,13880,13880,13880,0
20231115,153500,111318050,13880,13880,13880,13880,0
20231115,153400,111318050,13880,13880,13880,13880,0
20231115,153300,111318050,13880,13880,13880,13880,0
20231115,153200,111318050,13880,13880,13880,13880,0
20231115,153100,111318050,13880,13880,13880,13880,0
20231115,153000,111318050,13880,13880,13880,13880,457
20231115,152900,104974890,13880,13880,13880,13880,0
20231115,152800,104974890,13880,13880,13880,13880,0
20231115,152700,104974890,13880,13880,13880,13880,0
20231115,152600,104974890,13880,13880,13880,13880,0
20231115,152500,104974890,13880,13880,13880,13880,0
20231115,152400,104974890,13880,13880,13880,13880,0
20231115,152300,104974890,13880,13880,13880,13880,0
20231115,152200,104974890,13880,13880,13880,13880,0
20231115,152100,104974890,13880,13880,13880,13880,0
20231115,152000,104974890,13880,13880,13880,13880,0
20231115,151900,104974890,13880,13820,13880,13820,152
20231115,151800,102865840,13820,13870,13870,13820,57
20231115,151700,102075750,13850,13850,13850,13850,50
20231115,151600,101383250,13880,13880,13880,13880,0
20231115,151500,101383250,13880,13880,13880,13880,0
20231115,151400,101383250,13880,13880,13880,13880,1
20231115,151300,101369370,13830,13830,13830,13830,99
20231115,151200,100000200,13830,13830,13830,13830,1
20231115,151100,99986370,13820,13820,13820,13820,0
20231115,151000,99986370,13820,13820,13820,13820,0
20231115,150900,99986370,13820,13820,13820,13820,0
20231115,150800,99986370,13820,13820,13820,13820,0
20231115,150700,99986370,13820,13820,13820,13820,0
20231115,150600,99986370,13820,13820,13820,13820,20
20231115,150500,99709970,13820,13820,13820,13820,1
20231115,150400,99696150,13820,13820,13820,13820,15
20231115,150300,99488850,13830,13830,13830,13830,0
20231115,150200,99488850,13830,13830,13830,13830,0
20231115,150100,99488850,13830,13830,13830,13830,0
20231115,150000,99488850,13830,13830,13830,13830,0
20231115,145900,99488850,13830,13830,13830,13830,0
20231115,145800,99488850,13830,13830,13830,13830,0
20231115,145700,99488850,13830,13830,13830,13830,0
20231115,145600,99488850,13830,13830,13830,13830,0
20231115,145500,99488850,13830,13830,13830,13830,0
20231115,145400,99488850,13830,13830,13830,13830,100
20231115,145300,98105850,13830,13830,13830,13830,0
20231115,145200,98105850,13830,13830,13830,13830,0
20231115,145100,98105850,13830,13830,13830,13830,0
20231115,145000,98105850,13830,13830,13830,13830,0
20231115,144900,98105850,13830,13830,13830,13830,0
20231115,144800,98105850,13830,13830,13830,13830,0
20231115,144700,98105850,13830,13830,13830,13830,0
20231115,144600,98105850,13830,13830,13830,13830,0
20231115,144500,98105850,13830,13830,13830,13830,0
20231115,144400,98105850,13830,13830,13830,13830,0
20231115,144300,98105850,13830,13830,13830,13830,134
20231115,144200,96252630,13810,13810,13810,13810,0
20231115,144100,96252630,13810,13810,13810,13810,392
20231115,144000,90839110,13810,13810,13810,13810,0
20231115,143900,90839110,13810,13810,13810,13810,0
20231115,143800,90839110,13810,13810,13810,13810,1
20231115,143700,90825300,13810,13810,13810,13810,0
20231115,143600,90825300,13810,13810,13810,13810,0
20231115,143500,90825300,13810,13810,13810,13810,0
20231115,143400,90825300,13810,13810,13810,13810,80
20231115,143300,89720500,13810,13810,13810,13810,0
20231115,143200,89720500,13810,13810,13810,13810,0
20231115,143100,89720500,13810,13810,13810,13810,0
20231115,143000,89720500,13810,13810,13810,13810,0
20231115,142900,89720500,13810,13810,13810,13810,0
20231115,142800,89720500,13810,13810,13810,13810,0
20231115,142700,89720500,13810,13810,13810,13810,0
20231115,142600,89720500,13810,13810,13810,13810,0
20231115,142500,89720500,13810,13810,13810,13810,0
20231115,142400,89720500,13810,13810,13810,13810,0
20231115,142300,89720500,13810,13810,13810,13810,0
20231115,142200,89720500,13810,13810,13810,13810,5
20231115,142100,89651450,13820,13820,13820,13820,0
20231115,142000,89651450,13820,13820,13820,13820,0
20231115,141900,89651450,13820,13820,13820,13820,3
20231115,141800,89609990,13820,13820,13820,13820,0
20231115,141700,89609990,13820,13830,13830,13820,128
20231115,141600,87840220,13830,13830,13830,13830,0
20231115,141500,87840220,13830,13830,13830,13830,0
20231115,141400,87840220,13830,13830,13830,13830,0
20231115,141300,87840220,13830,13830,13830,13830,36
20231115,141200,87342340,13830,13830,13830,13830,0
20231115,141100,87342340,13830,13830,13830,13830,0
20231115,141000,87342340,13830,13830,13830,13830,0
20231115,140900,87342340,13830,13830,13830,13830,22
20231115,140800,87038080,13830,13830,13830,13830,0
20231115,140700,87038080,13830,13830,13830,13830,0
20231115,140600,87038080,13830,13830,13830,13830,0
20231115,140500,87038080,13830,13830,13830,13830,0
20231115,140400,87038080,13830,13830,13830,13830,0
20231115,140300,87038080,13830,13830,13830,13830,0
20231115,140200,87038080,13830,13830,13830,13830,0
20231115,140100,87038080,13830,13830,13830,13830,2
20231115,140000,87010420,13830,13770,13830,13770,287
20231115,135900,83058310,13770,13770,13770,13770,16
20231115,135800,82837990,13770,13780,13780,13770,175
20231115,135700,80428060,13780,13790,13790,13780,100
20231115,135600,79049900,13790,13800,13800,13790,150
20231115,135500,76981030,13800,13820,13820,13800,432
20231115,135400,71017420,13820,13820,13820,13820,1
20231115,135300,71003600,13830,13830,13830,13830,0
20231115,135200,71003600,13830,13830,13830,13830,0
20231115,135100,71003600,13830,13830,13830,13830,0
20231115,135000,71003600,13830,13830,13830,13830,0
20231115,134900,71003600,13830,13830,13830,13830,0
20231115,134800,71003600,13830,13830,13830,13830,0
20231115,134700,71003600,13830,13830,13830,13830,0
20231115,134600,71003600,13830,13830,13830,13830,0
20231115,134500,71003600,13830,13830,13830,13830,0
20231115,134400,71003600,13830,13830,13830,13830,0
20231115,134300,71003600,13830,13830,13830,13830,0
20231115,134200,71003600,13830,13830,13830,13830,0
20231115,134100,71003600,13830,13830,13830,13830,0
20231115,134000,71003600,13830,13830,13830,13830,0
20231115,133900,71003600,13830,13830,13830,13830,0
20231115,133800,71003600,13830,13830,13830,13830,0
20231115,133700,71003600,13830,13830,13830,13830,0
20231115,133600,71003600,13830,13830,13830,13830,0
20231115,133500,71003600,13830,13830,13830,13830,39
20231115,133400,70464230,13830,13830,13830,13830,0
20231115,133300,70464230,13830,13830,13830,13830,0
20231115,133200,70464230,13830,13830,13830,13830,0
20231115,133100,70464230,13830,13830,13830,13830,0
20231115,133000,70464230,13830,13830,13830,13830,0
20231115,132900,70464230,13830,13830,13830,13830,0
20231115,132800,70464230,13830,13830,13830,13830,0
20231115,132700,70464230,13830,13830,13830,13830,0
20231115,132600,70464230,13830,13830,13830,13830,0
20231115,132500,70464230,13830,13830,13830,13830,0
20231115,132400,70464230,13830,13830,13830,13830,0
20231115,132300,70464230,13830,13830,13830,13830,0
20231115,132200,70464230,13830,13830,13830,13830,0
20231115,132100,70464230,13830,13830,13830,13830,0
20231115,132000,70464230,13830,13830,13830,13830,0
20231115,131900,70464230,13830,13830,13830,13830,0
20231115,131800,70464230,13830,13830,13830,13830,0
20231115,131700,70464230,13830,13830,13830,13830,0
20231115,131600,70464230,13830,13830,13830,13830,0
20231115,131500,70464230,13830,13830,13830,13830,0
20231115,131400,70464230,13830,13830,13830,13830,0
20231115,131300,70464230,13830,13830,13830,13830,0
20231115,131200,70464230,13830,13830,13830,13830,0
20231115,131100,70464230,13830,13830,13830,13830,0
20231115,131000,70464230,13830,13830,13830,13830,1
20231115,130900,70450400,13900,13900,13900,13900,0
20231115,130800,70450400,13900,13900,13900,13900,0
20231115,130700,70450400,13900,13900,13900,13900,0
20231115,130600,70450400,13900,13900,13900,13900,0
20231115,130500,70450400,13900,13900,13900,13900,0
20231115,130400,70450400,13900,13900,13900,13900,0
20231115,130300,70450400,13900,13900,13900,13900,0
20231115,130200,70450400,13900,13900,13900,13900,0
20231115,130100,70450400,13900,13900,13900,13900,0
20231115,130000,70450400,13900,13900,13900,13900,0
20231115,125900,70450400,13900,13900,13900,13900,0
20231115,125800,70450400,13900,13900,13900,13900,0
20231115,125700,70450400,13900,13900,13900,13900,0
20231115,125600,70450400,13900,13900,13900,13900,0
20231115,125500,70450400,13900,13900,13900,13900,0
20231115,125400,70450400,13900,13900,13900,13900,0
20231115,125300,70450400,13900,13900,13900,13900,0
20231115,125200,70450400,13900,13900,13900,13900,0
20231115,125100,70450400,13900,13900,13900,13900,0
20231115,125000,70450400,13900,13900,13900,13900,0
20231115,124900,70450400,13900,13900,13900,13900,0
20231115,124800,70450400,13900,13900,13900,13900,0
20231115,124700,70450400,13900,13900,13900,13900,0
20231115,124600,70450400,13900,13900,13900,13900,0
20231115,124500,70450400,13900,13900,13900,13900,0
20231115,124400,70450400,13900,13900,13900,13900,3
20231115,124300,70408700,13820,13820,13820,13820,0
20231115,124200,70408700,13820,13820,13820,13820,0
20231115,124100,70408700,13820,13820,13820,13820,0
20231115,124000,70408700,13820,13820,13820,13820,717
20231115,123900,60499760,13820,13850,13850,13820,668
20231115,123800,51259210,13890,13890,13890,13890,0
20231115,123700,51259210,13890,13890,13890,13890,0
20231115,123600,51259210,13890,13890,13890,13890,0
20231115,123500,51259210,13890,13890,13890,13890,0
20231115,123400,51259210,13890,13890,13890,13890,0
20231115,123300,51259210,13890,13890,13890,13890,7
20231115,123200,51161980,13850,13850,13850,13850,0
20231115,123100,51161980,13850,13850,13850,13850,0
20231115,123000,51161980,13850,13850,13850,13850,0
20231115,122900,51161980,13850,13850,13850,13850,0
20231115,122800,51161980,13850,13850,13850,13850,0
20231115,122700,51161980,13850,13850,13850,13850,0
20231115,122600,51161980,13850,13850,13850,13850,0
20231115,122500,51161980,13850,13850,13850,13850,0
20231115,122400,51161980,13850,13850,13850,13850,0
20231115,122300,51161980,13850,13850,13850,13850,0
20231115,122200,51161980,13850,13850,13850,13850,0
20231115,122100,51161980,13850,13850,13850,13850,0
20231115,122000,51161980,13850,13850,13850,13850,0
20231115,121900,51161980,13850,13850,13850,13850,0
20231115,121800,51161980,13850,13850,13850,13850,0
20231115,121700,51161980,13850,13850,13850,13850,0
20231115,121600,51161980,13850,13850,13850,13850,0
20231115,121500,51161980,13850,13850,13850,13850,0
20231115,121400,51161980,13850,13850,13850,13850,0
20231115,121300,51161980,13850,13850,13850,13850,0
20231115,121200,51161980,13850,13850,13850,13850,0
20231115,121100,51161980,13850,13850,13850,13850,0
20231115,121000,51161980,13850,13850,13850,13850,0
20231115,120900,51161980,13850,13850,13850,13850,0
20231115,120800,51161980,13850,13850,13850,13850,0
20231115,120700,51161980,13850,13850,13850,13850,0
20231115,120600,51161980,13850,13850,13850,13850,0
20231115,120500,51161980,13850,13850,13850,13850,0
20231115,120400,51161980,13850,13850,13850,13850,0
20231115,120300,51161980,13850,13850,13850,13850,0
20231115,120200,51161980,13850,13850,13850,13850,0
20231115,120100,51161980,13850,13850,13850,13850,0
20231115,120000,51161980,13850,13850,13850,13850,0
20231115,115900,51161980,13850,13850,13850,13850,0
20231115,115800,51161980,13850,13850,13850,13850,0
20231115,115700,51161980,13850,13850,13850,13850,0
20231115,115600,51161980,13850,13850,13850,13850,0
20231115,115500,51161980,13850,13850,13850,13850,0
20231115,115400,51161980,13850,13850,13850,13850,0
20231115,115300,51161980,13850,13850,13850,13850,0
20231115,115200,51161980,13850,13850,13850,13850,0
20231115,115100,51161980,13850,13850,13850,13850,0
20231115,115000,51161980,13850,13850,13850,13850,0
20231115,114900,51161980,13850,13850,13850,13850,0
20231115,114800,51161980,13850,13850,13850,13850,0
20231115,114700,51161980,13850,13850,13850,13850,0
20231115,114600,51161980,13850,13850,13850,13850,0
20231115,114500,51161980,13850,13850,13850,13850,0
20231115,114400,51161980,13850,13850,13850,13850,0
20231115,114300,51161980,13850,13850,13850,13850,0
20231115,114200,51161980,13850,13850,13850,13850,0
20231115,114100,51161980,13850,13850,13850,13850,0
20231115,114000,51161980,13850,13850,13850,13850,0
20231115,113900,51161980,13850,13850,13850,13850,0
20231115,113800,51161980,13850,13850,13850,13850,0
20231115,113700,51161980,13850,13850,13850,13850,0
20231115,113600,51161980,13850,13850,13850,13850,0
20231115,113500,51161980,13850,13850,13850,13850,0
20231115,113400,51161980,13850,13850,13850,13850,0
20231115,113300,51161980,13850,13850,13850,13850,0
20231115,113200,51161980,13850,13900,13900,13850,2
20231115,113100,51134230,13940,13940,13940,13940,0
20231115,113000,51134230,13940,13940,13940,13940,0
20231115,112900,51134230,13940,13940,13940,13940,0
20231115,112800,51134230,13940,13940,13940,13940,0
20231115,112700,51134230,13940,13940,13940,13940,0
20231115,112600,51134230,13940,13940,13940,13940,0
20231115,112500,51134230,13940,13940,13940,13940,0
20231115,112400,51134230,13940,13940,13940,13940,2
20231115,112300,51106350,13820,13820,13820,13820,0
20231115,112200,51106350,13820,13820,13820,13820,0
20231115,112100,51106350,13820,13820,13820,13820,0
20231115,112000,51106350,13820,13820,13820,13820,0
20231115,111900,51106350,13820,13820,13820,13820,0
20231115,111800,51106350,13820,13820,13820,13820,0
20231115,111700,51106350,13820,13820,13820,13820,0
20231115,111600,51106350,13820,13820,13820,13820,0
20231115,111500,51106350,13820,13820,13820,13820,0
20231115,111400,51106350,13820,13820,13820,13820,0
20231115,111300,51106350,13820,13820,13820,13820,0
20231115,111200,51106350,13820,13820,13820,13820,0
20231115,111100,51106350,13820,13820,13820,13820,0
20231115,111000,51106350,13820,13820,13820,13820,0
20231115,110900,51106350,13820,13820,13820,13820,0
20231115,110800,51106350,13820,13820,13820,13820,0
20231115,110700,51106350,13820,13820,13820,13820,0
20231115,110600,51106350,13820,13820,13820,13820,0
20231115,110500,51106350,13820,13820,13820,13820,0
20231115,110400,51106350,13820,13820,13820,13820,0
20231115,110300,51106350,13820,13830,13830,13820,300
20231115,110200,46960120,13920,13920,13920,13920,0
20231115,110100,46960120,13920,13920,13920,13920,0
20231115,110000,46960120,13920,13920,13920,13920,0
20231115,105900,46960120,13920,13920,13920,13920,0
20231115,105800,46960120,13920,13920,13920,13920,0
20231115,105700,46960120,13920,13920,13920,13920,1
20231115,105600,46946200,13830,13830,13830,13830,0
20231115,105500,46946200,13830,13830,13830,13830,0
20231115,105400,46946200,13830,13830,13830,13830,0
20231115,105300,46946200,13830,13830,13830,13830,0
20231115,105200,46946200,13830,13830,13830,13830,0
20231115,105100,46946200,13830,13830,13830,13830,0
20231115,105000,46946200,13830,13860,13860,13830,36
20231115,104900,46447990,13940,13940,13940,13940,0
20231115,104800,46447990,13940,13940,13940,13940,10
20231115,104700,46308590,13960,13960,13960,13960,0
20231115,104600,46308590,13960,13960,13960,13960,0
20231115,104500,46308590,13960,13960,13960,13960,0
20231115,104400,46308590,13960,13960,13960,13960,0
20231115,104300,46308590,13960,13960,13960,13960,0
20231115,104200,46308590,13960,13960,13960,13960,0
20231115,104100,46308590,13960,13960,13960,13960,0
20231115,104000,46308590,13960,13960,13960,13960,0
20231115,103900,46308590,13960,13960,13960,13960,0
20231115,103800,46308590,13960,13960,13960,13960,0
20231115,103700,46308590,13960,13960,13960,13960,0
20231115,103600,46308590,13960,13960,13960,13960,0
20231115,103500,46308590,13960,13940,13960,13940,50
20231115,103400,45610690,13960,13960,13960,13960,0
20231115,103300,45610690,13960,13960,13960,13960,0
20231115,103200,45610690,13960,13960,13960,13960,0
20231115,103100,45610690,13960,13960,13960,13960,0
20231115,103000,45610690,13960,13960,13960,13960,0
20231115,102900,45610690,13960,13960,13960,13960,0
20231115,102800,45610690,13960,13960,13960,13960,0
20231115,102700,45610690,13960,13960,13960,13960,0
20231115,102600,45610690,13960,13960,13960,13960,0
20231115,102500,45610690,13960,13960,13960,13960,0
20231115,102400,45610690,13960,13960,13960,13960,0
20231115,102300,45610690,13960,13960,13960,13960,0
20231115,102200,45610690,13960,13960,13960,13960,0
20231115,102100,45610690,13960,13960,13960,13960,0
20231115,102000,45610690,13960,13960,13960,13960,0
20231115,101900,45610690,13960,13960,13960,13960,0
20231115,101800,45610690,13960,13960,13960,13960,0
20231115,101700,45610690,13960,13960,13960,13960,0
20231115,101600,45610690,13960,13960,13960,13960,0
20231115,101500,45610690,13960,13960,13960,13960,0
20231115,101400,45610690,13960,13960,13960,13960,0
20231115,101300,45610690,13960,13960,13960,13960,0
20231115,101200,45610690,13960,13960,13960,13960,0
20231115,101100,45610690,13960,13960,13960,13960,0
20231115,101000,45610690,13960,13960,13960,13960,0
20231115,100900,45610690,13960,13960,13960,13960,0
20231115,100800,45610690,13960,13960,13960,13960,0
20231115,100700,45610690,13960,13960,13960,13960,0
20231115,100600,45610690,13960,13960,13960,13960,0
20231115,100500,45610690,13960,13960,13960,13960,0
20231115,100400,45610690,13960,13960,13960,13960,0
20231115,100300,45610690,13960,13960,13960,13960,0
20231115,100200,45610690,13960,13960,13960,13960,0
20231115,100100,45610690,13960,13960,13960,13960,0
20231115,100000,45610690,13960,13960,13960,13960,20
20231115,095900,45331490,13960,13960,13960,13960,13
20231115,095800,45150010,13960,13960,13960,13960,2
20231115,095700,45122090,13960,13960,13960,13960,0
20231115,095600,45122090,13960,13960,13960,13960,0
20231115,095500,45122090,13960,13960,13960,13960,0
20231115,095400,45122090,13960,13960,13960,13960,0
20231115,095300,45122090,13960,13960,13960,13960,1
20231115,095200,45108130,13960,13960,13960,13960,0
20231115,095100,45108130,13960,13960,13960,13960,0
20231115,095000,45108130,13960,13960,13960,13960,0
20231115,094900,45108130,13960,13960,13960,13960,0
20231115,094800,45108130,13960,13960,13960,13960,0
20231115,094700,45108130,13960,13960,13960,13960,0
20231115,094600,45108130,13960,13960,13960,13960,0
20231115,094500,45108130,13960,13960,13960,13960,0
20231115,094400,45108130,13960,13960,13960,13960,0
20231115,094300,45108130,13960,13960,13960,13960,20
20231115,094200,44828930,13960,13900,13960,13900,384
20231115,094100,39476930,13900,13900,13900,13900,0
20231115,094000,39476930,13900,13900,13900,13900,0
20231115,093900,39476930,13900,13900,13900,13900,0
20231115,093800,39476930,13900,13900,13900,13900,0
20231115,093700,39476930,13900,13900,13900,13900,0
20231115,093600,39476930,13900,13900,13900,13900,0
20231115,093500,39476930,13900,13900,13900,13900,0
20231115,093400,39476930,13900,13900,13900,13900,0
20231115,093300,39476930,13900,13860,13900,13860,263
20231115,093200,35829250,13790,13790,13790,13790,0
20231115,093100,35829250,13790,13790,13790,13790,1
20231115,093000,35815460,13860,13860,13860,13860,0
20231115,092900,35815460,13860,13860,13860,13860,0
20231115,092800,35815460,13860,13850,13860,13850,60
20231115,092700,34984060,13860,13860,13860,13860,0
20231115,092600,34984060,13860,13860,13860,13860,1
20231115,092500,34970200,13830,13830,13830,13830,0
20231115,092400,34970200,13830,13830,13830,13830,0
20231115,092300,34970200,13830,13830,13830,13830,4
20231115,092200,34914880,13850,13850,13850,13850,71
20231115,092100,33931530,13780,13780,13780,13780,0
20231115,092000,33931530,13780,13810,13810,13770,1159
20231115,091900,17959280,13770,13870,13870,13770,1000
20231115,091800,4177340,13870,13870,13870,13870,1
20231115,091700,4163470,13980,13980,13980,13980,0
20231115,091600,4163470,13980,13980,13980,13980,33
20231115,091500,3702130,13970,13970,13970,13970,11
20231115,091400,3548460,13960,13960,13960,13960,0
20231115,091300,3548460,13960,13960,13960,13960,0
20231115,091200,3548460,13960,13960,13960,13960,0
20231115,091100,3548460,13960,13950,13960,13950,65
20231115,091000,2641200,13980,13960,13980,13960,100
20231115,090900,1244170,13980,13980,13980,13970,86
20231115,090800,41970,13990,13990,13990,13990,0
20231115,090700,41970,13990,13990,13990,13990,0
20231115,090600,41970,13990,13990,13990,13990,0
20231115,090500,41970,13990,13990,13990,13990,0
20231115,090400,41970,13990,13990,13990,13990,0
20231115,090300,41970,13990,13990,13990,13990,0
20231115,090200,41970,13990,13990,13990,13990,0
20231115,090100,41970,13990,13990,13990,13990,0
20231115,090000,41970,13990,13990,13990,13990,3