KissMeData/141000/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,202200,107355560,6610,6610,6610,6610,85
20241115,202100,107355560,6610,6610,6610,6610,0
20241115,202000,107355560,6610,6610,6610,6610,0
20241115,201900,107355560,6610,6610,6610,6610,0
20241115,201800,107355560,6610,6610,6610,6610,0
20241115,201700,107355560,6610,6610,6610,6610,0
20241115,201600,107355560,6610,6610,6610,6610,0
20241115,201500,107355560,6610,6610,6610,6610,0
20241115,201400,107355560,6610,6610,6610,6610,0
20241115,201300,107355560,6610,6610,6610,6610,0
20241115,201200,107355560,6610,6610,6610,6610,0
20241115,201100,107355560,6610,6610,6610,6610,0
20241115,201000,107355560,6610,6610,6610,6610,0
20241115,200900,107355560,6610,6610,6610,6610,0
20241115,200800,107355560,6610,6610,6610,6610,0
20241115,200700,107355560,6610,6610,6610,6610,0
20241115,200600,107355560,6610,6610,6610,6610,0
20241115,200500,107355560,6610,6610,6610,6610,0
20241115,200400,107355560,6610,6610,6610,6610,0
20241115,200300,107355560,6610,6610,6610,6610,0
20241115,200200,107355560,6610,6610,6610,6610,0
20241115,200100,107355560,6610,6610,6610,6610,0
20241115,200000,107355560,6610,6610,6610,6610,0
20241115,195900,107355560,6610,6610,6610,6610,0
20241115,195800,107355560,6610,6610,6610,6610,0
20241115,195700,107355560,6610,6610,6610,6610,0
20241115,195600,107355560,6610,6610,6610,6610,0
20241115,195500,107355560,6610,6610,6610,6610,0
20241115,195400,107355560,6610,6610,6610,6610,0
20241115,195300,107355560,6610,6610,6610,6610,0
20241115,195200,107355560,6610,6610,6610,6610,85
20241115,195100,107355560,6610,6610,6610,6610,0
20241115,195000,107355560,6610,6610,6610,6610,0
20241115,194900,107355560,6610,6610,6610,6610,0
20241115,194800,107355560,6610,6610,6610,6610,0
20241115,194700,107355560,6610,6610,6610,6610,0
20241115,194600,107355560,6610,6610,6610,6610,0
20241115,194500,107355560,6610,6610,6610,6610,0
20241115,194400,107355560,6610,6610,6610,6610,0
20241115,194300,107355560,6610,6610,6610,6610,0
20241115,194200,107355560,6610,6610,6610,6610,0
20241115,194100,107355560,6610,6610,6610,6610,0
20241115,194000,107355560,6610,6610,6610,6610,0
20241115,193900,107355560,6610,6610,6610,6610,0
20241115,193800,107355560,6610,6610,6610,6610,0
20241115,193700,107355560,6610,6610,6610,6610,0
20241115,193600,107355560,6610,6610,6610,6610,0
20241115,193500,107355560,6610,6610,6610,6610,0
20241115,193400,107355560,6610,6610,6610,6610,0
20241115,193300,107355560,6610,6610,6610,6610,0
20241115,193200,107355560,6610,6610,6610,6610,0
20241115,193100,107355560,6610,6610,6610,6610,0
20241115,193000,107355560,6610,6610,6610,6610,0
20241115,192900,107355560,6610,6610,6610,6610,0
20241115,192800,107355560,6610,6610,6610,6610,0
20241115,192700,107355560,6610,6610,6610,6610,0
20241115,192600,107355560,6610,6610,6610,6610,0
20241115,192500,107355560,6610,6610,6610,6610,0
20241115,192400,107355560,6610,6610,6610,6610,0
20241115,192300,107355560,6610,6610,6610,6610,0
20241115,192200,107355560,6610,6610,6610,6610,85
20241115,192100,107355560,6610,6610,6610,6610,0
20241115,192000,107355560,6610,6610,6610,6610,0
20241115,191900,107355560,6610,6610,6610,6610,0
20241115,191800,107355560,6610,6610,6610,6610,0
20241115,191700,107355560,6610,6610,6610,6610,0
20241115,191600,107355560,6610,6610,6610,6610,0
20241115,191500,107355560,6610,6610,6610,6610,0
20241115,191400,107355560,6610,6610,6610,6610,0
20241115,191300,107355560,6610,6610,6610,6610,0
20241115,191200,107355560,6610,6610,6610,6610,0
20241115,191100,107355560,6610,6610,6610,6610,0
20241115,191000,107355560,6610,6610,6610,6610,0
20241115,190900,107355560,6610,6610,6610,6610,0
20241115,190800,107355560,6610,6610,6610,6610,0
20241115,190700,107355560,6610,6610,6610,6610,0
20241115,190600,107355560,6610,6610,6610,6610,0
20241115,190500,107355560,6610,6610,6610,6610,0
20241115,190400,107355560,6610,6610,6610,6610,0
20241115,190300,107355560,6610,6610,6610,6610,0
20241115,190200,107355560,6610,6610,6610,6610,0
20241115,190100,107355560,6610,6610,6610,6610,0
20241115,190000,107355560,6610,6610,6610,6610,0
20241115,185900,107355560,6610,6610,6610,6610,0
20241115,185800,107355560,6610,6610,6610,6610,0
20241115,185700,107355560,6610,6610,6610,6610,0
20241115,185600,107355560,6610,6610,6610,6610,0
20241115,185500,107355560,6610,6610,6610,6610,0
20241115,185400,107355560,6610,6610,6610,6610,0
20241115,185300,107355560,6610,6610,6610,6610,0
20241115,185200,107355560,6610,6610,6610,6610,85
20241115,185100,107355560,6610,6610,6610,6610,0
20241115,185000,107355560,6610,6610,6610,6610,0
20241115,184900,107355560,6610,6610,6610,6610,0
20241115,184800,107355560,6610,6610,6610,6610,0
20241115,184700,107355560,6610,6610,6610,6610,0
20241115,184600,107355560,6610,6610,6610,6610,0
20241115,184500,107355560,6610,6610,6610,6610,0
20241115,184400,107355560,6610,6610,6610,6610,0
20241115,184300,107355560,6610,6610,6610,6610,0
20241115,184200,107355560,6610,6610,6610,6610,0
20241115,184100,107355560,6610,6610,6610,6610,0
20241115,184000,107355560,6610,6610,6610,6610,0
20241115,183900,107355560,6610,6610,6610,6610,0
20241115,183800,107355560,6610,6610,6610,6610,0
20241115,183700,107355560,6610,6610,6610,6610,0
20241115,183600,107355560,6610,6610,6610,6610,0
20241115,183500,107355560,6610,6610,6610,6610,0
20241115,183400,107355560,6610,6610,6610,6610,0
20241115,183300,107355560,6610,6610,6610,6610,0
20241115,183200,107355560,6610,6610,6610,6610,0
20241115,183100,107355560,6610,6610,6610,6610,0
20241115,183000,107355560,6610,6610,6610,6610,0
20241115,182900,107355560,6610,6610,6610,6610,0
20241115,182800,107355560,6610,6610,6610,6610,0
20241115,182700,107355560,6610,6610,6610,6610,0
20241115,182600,107355560,6610,6610,6610,6610,0
20241115,182500,107355560,6610,6610,6610,6610,0
20241115,182400,107355560,6610,6610,6610,6610,0
20241115,182300,107355560,6610,6610,6610,6610,0
20241115,182200,107355560,6610,6610,6610,6610,85
20241115,182100,107355560,6610,6610,6610,6610,0
20241115,182000,107355560,6610,6610,6610,6610,0
20241115,181900,107355560,6610,6610,6610,6610,0
20241115,181800,107355560,6610,6610,6610,6610,0
20241115,181700,107355560,6610,6610,6610,6610,0
20241115,181600,107355560,6610,6610,6610,6610,0
20241115,181500,107355560,6610,6610,6610,6610,0
20241115,181400,107355560,6610,6610,6610,6610,0
20241115,181300,107355560,6610,6610,6610,6610,0
20241115,181200,107355560,6610,6610,6610,6610,0
20241115,181100,107355560,6610,6610,6610,6610,0
20241115,181000,107355560,6610,6610,6610,6610,0
20241115,180900,107355560,6610,6610,6610,6610,0
20241115,180800,107355560,6610,6610,6610,6610,0
20241115,180700,107355560,6610,6610,6610,6610,0
20241115,180600,107355560,6610,6610,6610,6610,0
20241115,180500,107355560,6610,6610,6610,6610,0
20241115,180400,107355560,6610,6610,6610,6610,0
20241115,180300,107355560,6610,6610,6610,6610,0
20241115,180200,107355560,6610,6610,6610,6610,0
20241115,180100,107355560,6610,6610,6610,6610,0
20241115,180000,107355560,6610,6610,6610,6610,0
20241115,175900,107355560,6610,6610,6610,6610,0
20241115,175800,107355560,6610,6610,6610,6610,0
20241115,175700,107355560,6610,6610,6610,6610,0
20241115,175600,107355560,6610,6610,6610,6610,0
20241115,175500,107355560,6610,6610,6610,6610,0
20241115,175400,107355560,6610,6610,6610,6610,0
20241115,175300,107355560,6610,6610,6610,6610,0
20241115,175200,107355560,6610,6610,6610,6610,85
20241115,175100,107355560,6610,6610,6610,6610,0
20241115,175000,107355560,6610,6610,6610,6610,0
20241115,174900,107355560,6610,6610,6610,6610,0
20241115,174800,107355560,6610,6610,6610,6610,0
20241115,174700,107355560,6610,6610,6610,6610,0
20241115,174600,107355560,6610,6610,6610,6610,0
20241115,174500,107355560,6610,6610,6610,6610,0
20241115,174400,107355560,6610,6610,6610,6610,0
20241115,174300,107355560,6610,6610,6610,6610,0
20241115,174200,107355560,6610,6610,6610,6610,0
20241115,174100,107355560,6610,6610,6610,6610,0
20241115,174000,107355560,6610,6610,6610,6610,0
20241115,173900,107355560,6610,6610,6610,6610,0
20241115,173800,107355560,6610,6610,6610,6610,0
20241115,173700,107355560,6610,6610,6610,6610,0
20241115,173600,107355560,6610,6610,6610,6610,0
20241115,173500,107355560,6610,6610,6610,6610,0
20241115,173400,107355560,6610,6610,6610,6610,0
20241115,173300,107355560,6610,6610,6610,6610,0
20241115,173200,107355560,6610,6610,6610,6610,0
20241115,173100,107355560,6610,6610,6610,6610,0
20241115,173000,107355560,6610,6610,6610,6610,0
20241115,172900,107355560,6610,6610,6610,6610,0
20241115,172800,107355560,6610,6610,6610,6610,0
20241115,172700,107355560,6610,6610,6610,6610,0
20241115,172600,107355560,6610,6610,6610,6610,0
20241115,172500,107355560,6610,6610,6610,6610,0
20241115,172400,107355560,6610,6610,6610,6610,0
20241115,172300,107355560,6610,6610,6610,6610,0
20241115,172200,107355560,6610,6610,6610,6610,85
20241115,172100,107355560,6610,6610,6610,6610,0
20241115,172000,107355560,6610,6610,6610,6610,0
20241115,171900,107355560,6610,6610,6610,6610,0
20241115,171800,107355560,6610,6610,6610,6610,0
20241115,171700,107355560,6610,6610,6610,6610,0
20241115,171600,107355560,6610,6610,6610,6610,0
20241115,171500,107355560,6610,6610,6610,6610,0
20241115,171400,107355560,6610,6610,6610,6610,0
20241115,171300,107355560,6610,6610,6610,6610,0
20241115,171200,107355560,6610,6610,6610,6610,0
20241115,171100,107355560,6610,6610,6610,6610,0
20241115,171000,107355560,6610,6610,6610,6610,0
20241115,170900,107355560,6610,6610,6610,6610,0
20241115,170800,107355560,6610,6610,6610,6610,0
20241115,170700,107355560,6610,6610,6610,6610,0
20241115,170600,107355560,6610,6610,6610,6610,0
20241115,170500,107355560,6610,6610,6610,6610,0
20241115,170400,107355560,6610,6610,6610,6610,0
20241115,170300,107355560,6610,6610,6610,6610,0
20241115,170200,107355560,6610,6610,6610,6610,0
20241115,170100,107355560,6610,6610,6610,6610,0
20241115,170000,107355560,6610,6610,6610,6610,0
20241115,165900,107355560,6610,6610,6610,6610,0
20241115,165800,107355560,6610,6610,6610,6610,0
20241115,165700,107355560,6610,6610,6610,6610,0
20241115,165600,107355560,6610,6610,6610,6610,0
20241115,165500,107355560,6610,6610,6610,6610,0
20241115,165400,107355560,6610,6610,6610,6610,0
20241115,165300,107355560,6610,6610,6610,6610,0
20241115,165200,107355560,6610,6610,6610,6610,85
20241115,165100,107355560,6610,6610,6610,6610,0
20241115,165000,107355560,6610,6610,6610,6610,0
20241115,164900,107355560,6610,6610,6610,6610,0
20241115,164800,107355560,6610,6610,6610,6610,0
20241115,164700,107355560,6610,6610,6610,6610,0
20241115,164600,107355560,6610,6610,6610,6610,0
20241115,164500,107355560,6610,6610,6610,6610,0
20241115,164400,107355560,6610,6610,6610,6610,0
20241115,164300,107355560,6610,6610,6610,6610,0
20241115,164200,107355560,6610,6610,6610,6610,0
20241115,164100,107355560,6610,6610,6610,6610,0
20241115,164000,107355560,6610,6610,6610,6610,0
20241115,163900,107355560,6610,6610,6610,6610,0
20241115,163800,107355560,6610,6610,6610,6610,0
20241115,163700,107355560,6610,6610,6610,6610,0
20241115,163600,107355560,6610,6610,6610,6610,0
20241115,163500,107355560,6610,6610,6610,6610,0
20241115,163400,107355560,6610,6610,6610,6610,0
20241115,163300,107355560,6610,6610,6610,6610,0
20241115,163200,107355560,6610,6610,6610,6610,0
20241115,163100,107355560,6610,6610,6610,6610,0
20241115,163000,107355560,6610,6610,6610,6610,0
20241115,162900,107355560,6610,6610,6610,6610,0
20241115,162800,107355560,6610,6610,6610,6610,0
20241115,162700,107355560,6610,6610,6610,6610,0
20241115,162600,107355560,6610,6610,6610,6610,0
20241115,162500,107355560,6610,6610,6610,6610,0
20241115,162400,107355560,6610,6610,6610,6610,0
20241115,162300,107355560,6610,6610,6610,6610,0
20241115,162200,107355560,6610,6610,6610,6610,85
20241115,162100,107355560,6610,6610,6610,6610,0
20241115,162000,107355560,6610,6610,6610,6610,0
20241115,161900,107355560,6610,6610,6610,6610,0
20241115,161800,107355560,6610,6610,6610,6610,0
20241115,161700,107355560,6610,6610,6610,6610,0
20241115,161600,107355560,6610,6610,6610,6610,0
20241115,161500,107355560,6610,6610,6610,6610,0
20241115,161400,107355560,6610,6610,6610,6610,0
20241115,161300,107355560,6610,6610,6610,6610,0
20241115,161200,107355560,6610,6610,6610,6610,0
20241115,161100,107355560,6610,6610,6610,6610,0
20241115,161000,107355560,6610,6610,6610,6610,0
20241115,160900,107355560,6610,6610,6610,6610,0
20241115,160800,107355560,6610,6610,6610,6610,0
20241115,160700,107355560,6610,6610,6610,6610,0
20241115,160600,107355560,6610,6610,6610,6610,0
20241115,160500,107355560,6610,6610,6610,6610,0
20241115,160400,107355560,6610,6610,6610,6610,0
20241115,160300,107355560,6610,6610,6610,6610,0
20241115,160200,107355560,6610,6610,6610,6610,0
20241115,160100,107355560,6610,6610,6610,6610,0
20241115,160000,107355560,6610,6610,6610,6610,0
20241115,155900,107355560,6610,6610,6610,6610,0
20241115,155800,107355560,6610,6610,6610,6610,0
20241115,155700,107355560,6610,6610,6610,6610,0
20241115,155600,107355560,6610,6610,6610,6610,0
20241115,155500,107355560,6610,6610,6610,6610,0
20241115,155400,107355560,6610,6610,6610,6610,0
20241115,155300,107355560,6610,6610,6610,6610,0
20241115,155200,107355560,6610,6610,6610,6610,85
20241115,155100,107355560,6610,6610,6610,6610,0
20241115,155000,107355560,6610,6610,6610,6610,0
20241115,154900,107355560,6610,6610,6610,6610,0
20241115,154800,107355560,6610,6610,6610,6610,0
20241115,154700,107355560,6610,6610,6610,6610,0
20241115,154600,107355560,6610,6610,6610,6610,0
20241115,154500,107355560,6610,6610,6610,6610,0
20241115,154400,107355560,6610,6610,6610,6610,0
20241115,154300,107355560,6610,6610,6610,6610,0
20241115,154200,107355560,6610,6610,6610,6610,0
20241115,154100,107355560,6610,6610,6610,6610,0
20241115,154000,107355560,6610,6610,6610,6610,0
20241115,153900,107355560,6610,6610,6610,6610,0
20241115,153800,107355560,6610,6610,6610,6610,0
20241115,153700,107355560,6610,6610,6610,6610,0
20241115,153600,107355560,6610,6610,6610,6610,0
20241115,153500,107355560,6610,6610,6610,6610,0
20241115,153400,107355560,6610,6610,6610,6610,0
20241115,153300,107355560,6610,6610,6610,6610,0
20241115,153200,107355560,6610,6610,6610,6610,0
20241115,153100,107355560,6610,6610,6610,6610,0
20241115,153000,107355560,6610,6610,6610,6610,85
20241115,152900,106793710,6630,6630,6630,6630,0
20241115,152800,106793710,6630,6630,6630,6630,0
20241115,152700,106793710,6630,6630,6630,6630,0
20241115,152600,106793710,6630,6630,6630,6630,0
20241115,152500,106793710,6630,6630,6630,6630,0
20241115,152400,106793710,6630,6630,6630,6630,0
20241115,152300,106793710,6630,6630,6630,6630,0
20241115,152200,106793710,6630,6630,6630,6630,0
20241115,152100,106793710,6630,6630,6630,6630,0
20241115,152000,106793710,6630,6630,6630,6630,0
20241115,151900,106793710,6630,6630,6630,6630,0
20241115,151800,106793710,6630,6630,6630,6630,0
20241115,151700,106793710,6630,6630,6630,6630,0
20241115,151600,106793710,6630,6630,6630,6630,0
20241115,151500,106793710,6630,6610,6630,6610,151
20241115,151400,105795560,6610,6610,6610,6610,0
20241115,151300,105795560,6610,6610,6610,6610,0
20241115,151200,105795560,6610,6610,6610,6610,0
20241115,151100,105795560,6610,6610,6610,6610,0
20241115,151000,105795560,6610,6610,6610,6610,0
20241115,150900,105795560,6610,6610,6610,6610,0
20241115,150800,105795560,6610,6610,6610,6610,303
20241115,150700,103792730,6610,6610,6610,6610,0
20241115,150600,103792730,6610,6610,6610,6610,14
20241115,150500,103700190,6610,6610,6610,6610,0
20241115,150400,103700190,6610,6610,6610,6610,0
20241115,150300,103700190,6610,6610,6610,6610,0
20241115,150200,103700190,6610,6610,6610,6610,151
20241115,150100,102702080,6610,6610,6610,6610,0
20241115,150000,102702080,6610,6610,6610,6610,0
20241115,145900,102702080,6610,6610,6610,6610,0
20241115,145800,102702080,6610,6610,6610,6610,0
20241115,145700,102702080,6610,6610,6610,6610,0
20241115,145600,102702080,6610,6610,6610,6610,0
20241115,145500,102702080,6610,6610,6610,6610,0
20241115,145400,102702080,6610,6610,6610,6610,0
20241115,145300,102702080,6610,6610,6610,6610,0
20241115,145200,102702080,6610,6610,6610,6610,0
20241115,145100,102702080,6610,6610,6610,6610,0
20241115,145000,102702080,6610,6610,6610,6610,3
20241115,144900,102682250,6610,6610,6610,6610,0
20241115,144800,102682250,6610,6610,6610,6610,0
20241115,144700,102682250,6610,6610,6610,6610,0
20241115,144600,102682250,6610,6610,6610,6610,0
20241115,144500,102682250,6610,6610,6610,6610,0
20241115,144400,102682250,6610,6610,6610,6610,0
20241115,144300,102682250,6610,6610,6610,6610,0
20241115,144200,102682250,6610,6610,6610,6610,0
20241115,144100,102682250,6610,6610,6610,6610,0
20241115,144000,102682250,6610,6610,6610,6610,28
20241115,143900,102497170,6610,6610,6610,6610,0
20241115,143800,102497170,6610,6610,6610,6610,8
20241115,143700,102444290,6610,6610,6610,6610,0
20241115,143600,102444290,6610,6600,6610,6600,2221
20241115,143500,87784480,6580,6580,6580,6580,0
20241115,143400,87784480,6580,6590,6590,6580,4
20241115,143300,87758140,6590,6590,6590,6590,0
20241115,143200,87758140,6590,6590,6590,6590,0
20241115,143100,87758140,6590,6590,6590,6590,0
20241115,143000,87758140,6590,6590,6590,6590,0
20241115,142900,87758140,6590,6590,6590,6590,0
20241115,142800,87758140,6590,6590,6590,6590,0
20241115,142700,87758140,6590,6590,6590,6590,0
20241115,142600,87758140,6590,6590,6590,6590,0
20241115,142500,87758140,6590,6590,6590,6590,0
20241115,142400,87758140,6590,6590,6590,6590,0
20241115,142300,87758140,6590,6590,6590,6590,0
20241115,142200,87758140,6590,6590,6590,6590,0
20241115,142100,87758140,6590,6590,6590,6590,0
20241115,142000,87758140,6590,6590,6590,6590,0
20241115,141900,87758140,6590,6590,6590,6590,1
20241115,141800,87751550,6580,6580,6580,6580,0
20241115,141700,87751550,6580,6580,6580,6580,0
20241115,141600,87751550,6580,6580,6580,6580,0
20241115,141500,87751550,6580,6580,6580,6580,0
20241115,141400,87751550,6580,6580,6580,6580,0
20241115,141300,87751550,6580,6580,6580,6580,0
20241115,141200,87751550,6580,6580,6580,6580,0
20241115,141100,87751550,6580,6580,6580,6580,0
20241115,141000,87751550,6580,6580,6580,6580,0
20241115,140900,87751550,6580,6580,6580,6580,0
20241115,140800,87751550,6580,6580,6580,6580,0
20241115,140700,87751550,6580,6580,6580,6580,0
20241115,140600,87751550,6580,6580,6580,6580,0
20241115,140500,87751550,6580,6580,6580,6580,2
20241115,140400,87738390,6580,6580,6580,6580,0
20241115,140300,87738390,6580,6580,6580,6580,99
20241115,140200,87086970,6570,6570,6570,6570,1
20241115,140100,87080400,6580,6580,6580,6580,0
20241115,140000,87080400,6580,6580,6580,6580,0
20241115,135900,87080400,6580,6580,6580,6580,0
20241115,135800,87080400,6580,6580,6580,6580,5
20241115,135700,87047500,6580,6580,6580,6580,0
20241115,135600,87047500,6580,6580,6580,6580,0
20241115,135500,87047500,6580,6580,6580,6580,0
20241115,135400,87047500,6580,6580,6580,6580,0
20241115,135300,87047500,6580,6580,6580,6580,0
20241115,135200,87047500,6580,6580,6580,6580,0
20241115,135100,87047500,6580,6580,6580,6580,0
20241115,135000,87047500,6580,6580,6580,6580,0
20241115,134900,87047500,6580,6580,6580,6580,0
20241115,134800,87047500,6580,6580,6580,6580,0
20241115,134700,87047500,6580,6580,6580,6580,0
20241115,134600,87047500,6580,6580,6580,6580,0
20241115,134500,87047500,6580,6580,6580,6580,0
20241115,134400,87047500,6580,6580,6580,6580,0
20241115,134300,87047500,6580,6580,6580,6580,0
20241115,134200,87047500,6580,6580,6580,6580,0
20241115,134100,87047500,6580,6580,6580,6580,0
20241115,134000,87047500,6580,6580,6580,6580,0
20241115,133900,87047500,6580,6580,6580,6580,0
20241115,133800,87047500,6580,6580,6580,6580,0
20241115,133700,87047500,6580,6580,6580,6580,0
20241115,133600,87047500,6580,6580,6580,6580,3
20241115,133500,87027760,6600,6600,6600,6600,0
20241115,133400,87027760,6600,6600,6600,6600,0
20241115,133300,87027760,6600,6600,6600,6600,0
20241115,133200,87027760,6600,6600,6600,6600,0
20241115,133100,87027760,6600,6600,6600,6600,0
20241115,133000,87027760,6600,6600,6600,6600,0
20241115,132900,87027760,6600,6600,6600,6600,0
20241115,132800,87027760,6600,6600,6600,6600,0
20241115,132700,87027760,6600,6600,6600,6600,0
20241115,132600,87027760,6600,6600,6600,6600,0
20241115,132500,87027760,6600,6600,6600,6600,0
20241115,132400,87027760,6600,6600,6600,6600,0
20241115,132300,87027760,6600,6600,6600,6600,0
20241115,132200,87027760,6600,6550,6600,6550,15
20241115,132100,86928810,6550,6550,6550,6550,0
20241115,132000,86928810,6550,6550,6550,6550,0
20241115,131900,86928810,6550,6550,6550,6550,0
20241115,131800,86928810,6550,6550,6550,6550,0
20241115,131700,86928810,6550,6550,6550,6550,0
20241115,131600,86928810,6550,6550,6550,6550,0
20241115,131500,86928810,6550,6550,6550,6550,0
20241115,131400,86928810,6550,6550,6550,6550,0
20241115,131300,86928810,6550,6550,6550,6550,0
20241115,131200,86928810,6550,6550,6550,6550,0
20241115,131100,86928810,6550,6550,6550,6550,1
20241115,131000,86922260,6550,6550,6550,6550,6
20241115,130900,86882960,6550,6550,6550,6550,5
20241115,130800,86850210,6550,6550,6550,6550,7
20241115,130700,86804360,6550,6550,6550,6550,7
20241115,130600,86758510,6550,6550,6550,6550,73
20241115,130500,86280360,6550,6550,6550,6550,0
20241115,130400,86280360,6550,6550,6550,6550,0
20241115,130300,86280360,6550,6550,6550,6550,0
20241115,130200,86280360,6550,6550,6550,6550,0
20241115,130100,86280360,6550,6550,6550,6550,0
20241115,130000,86280360,6550,6550,6550,6550,0
20241115,125900,86280360,6550,6550,6550,6550,0
20241115,125800,86280360,6550,6550,6550,6550,0
20241115,125700,86280360,6550,6610,6610,6550,23
20241115,125600,86129590,6610,6610,6610,6610,0
20241115,125500,86129590,6610,6610,6610,6610,260
20241115,125400,84410990,6610,6610,6610,6610,0
20241115,125300,84410990,6610,6610,6610,6610,0
20241115,125200,84410990,6610,6610,6610,6610,0
20241115,125100,84410990,6610,6610,6610,6610,8
20241115,125000,84358110,6610,6610,6610,6610,0
20241115,124900,84358110,6610,6610,6610,6610,0
20241115,124800,84358110,6610,6580,6610,6580,1200
20241115,124700,76432260,6540,6540,6540,6540,0
20241115,124600,76432260,6540,6540,6540,6540,0
20241115,124500,76432260,6540,6540,6540,6540,0
20241115,124400,76432260,6540,6580,6580,6540,1913
20241115,124300,63904740,6610,6610,6610,6610,0
20241115,124200,63904740,6610,6610,6610,6610,0
20241115,124100,63904740,6610,6610,6610,6610,0
20241115,124000,63904740,6610,6610,6610,6610,0
20241115,123900,63904740,6610,6610,6610,6610,0
20241115,123800,63904740,6610,6610,6610,6610,0
20241115,123700,63904740,6610,6610,6610,6610,0
20241115,123600,63904740,6610,6610,6610,6610,0
20241115,123500,63904740,6610,6610,6610,6610,0
20241115,123400,63904740,6610,6610,6610,6610,0
20241115,123300,63904740,6610,6610,6610,6610,0
20241115,123200,63904740,6610,6610,6610,6610,0
20241115,123100,63904740,6610,6610,6610,6610,0
20241115,123000,63904740,6610,6610,6610,6610,0
20241115,122900,63904740,6610,6610,6610,6610,0
20241115,122800,63904740,6610,6610,6610,6610,0
20241115,122700,63904740,6610,6610,6610,6610,0
20241115,122600,63904740,6610,6610,6610,6610,0
20241115,122500,63904740,6610,6610,6610,6610,0
20241115,122400,63904740,6610,6610,6610,6610,0
20241115,122300,63904740,6610,6610,6610,6610,200
20241115,122200,62582740,6610,6610,6610,6610,0
20241115,122100,62582740,6610,6610,6610,6610,0
20241115,122000,62582740,6610,6610,6610,6610,1
20241115,121900,62576130,6580,6580,6580,6580,0
20241115,121800,62576130,6580,6580,6580,6580,0
20241115,121700,62576130,6580,6580,6580,6580,0
20241115,121600,62576130,6580,6580,6580,6580,0
20241115,121500,62576130,6580,6580,6580,6580,0
20241115,121400,62576130,6580,6580,6580,6580,0
20241115,121300,62576130,6580,6590,6590,6580,2
20241115,121200,62562960,6600,6600,6600,6600,0
20241115,121100,62562960,6600,6600,6600,6600,0
20241115,121000,62562960,6600,6600,6600,6600,0
20241115,120900,62562960,6600,6600,6600,6600,0
20241115,120800,62562960,6600,6600,6600,6600,0
20241115,120700,62562960,6600,6600,6600,6600,0
20241115,120600,62562960,6600,6600,6600,6600,0
20241115,120500,62562960,6600,6600,6600,6600,0
20241115,120400,62562960,6600,6600,6600,6600,0
20241115,120300,62562960,6600,6600,6600,6600,0
20241115,120200,62562960,6600,6600,6600,6600,0
20241115,120100,62562960,6600,6600,6600,6600,0
20241115,120000,62562960,6600,6600,6600,6600,0
20241115,115900,62562960,6600,6600,6600,6600,0
20241115,115800,62562960,6600,6600,6600,6600,0
20241115,115700,62562960,6600,6600,6600,6600,0
20241115,115600,62562960,6600,6600,6600,6600,0
20241115,115500,62562960,6600,6600,6600,6600,1
20241115,115400,62556360,6590,6590,6590,6590,0
20241115,115300,62556360,6590,6590,6590,6590,0
20241115,115200,62556360,6590,6590,6590,6590,0
20241115,115100,62556360,6590,6590,6590,6590,0
20241115,115000,62556360,6590,6590,6590,6590,0
20241115,114900,62556360,6590,6590,6590,6590,0
20241115,114800,62556360,6590,6590,6590,6590,0
20241115,114700,62556360,6590,6590,6590,6590,0
20241115,114600,62556360,6590,6590,6590,6590,0
20241115,114500,62556360,6590,6590,6590,6590,0
20241115,114400,62556360,6590,6590,6590,6590,0
20241115,114300,62556360,6590,6590,6590,6590,1
20241115,114200,62549770,6590,6590,6590,6590,0
20241115,114100,62549770,6590,6590,6590,6590,0
20241115,114000,62549770,6590,6590,6590,6590,0
20241115,113900,62549770,6590,6590,6590,6590,0
20241115,113800,62549770,6590,6590,6590,6590,79
20241115,113700,62029160,6590,6590,6590,6590,71
20241115,113600,61561270,6590,6590,6590,6590,0
20241115,113500,61561270,6590,6590,6590,6590,0
20241115,113400,61561270,6590,6580,6590,6580,292
20241115,113300,59639620,6580,6580,6580,6580,0
20241115,113200,59639620,6580,6580,6580,6580,0
20241115,113100,59639620,6580,6580,6580,6580,0
20241115,113000,59639620,6580,6580,6580,6580,0
20241115,112900,59639620,6580,6580,6580,6580,0
20241115,112800,59639620,6580,6580,6580,6580,0
20241115,112700,59639620,6580,6580,6580,6580,0
20241115,112600,59639620,6580,6580,6580,6580,0
20241115,112500,59639620,6580,6580,6580,6580,83
20241115,112400,59093480,6580,6580,6580,6580,0
20241115,112300,59093480,6580,6580,6580,6580,0
20241115,112200,59093480,6580,6580,6580,6580,0
20241115,112100,59093480,6580,6580,6580,6580,0
20241115,112000,59093480,6580,6580,6580,6580,0
20241115,111900,59093480,6580,6580,6580,6580,0
20241115,111800,59093480,6580,6580,6580,6580,11
20241115,111700,59021100,6580,6580,6580,6580,100
20241115,111600,58363100,6580,6580,6580,6580,0
20241115,111500,58363100,6580,6580,6580,6580,0
20241115,111400,58363100,6580,6580,6580,6580,0
20241115,111300,58363100,6580,6580,6580,6580,0
20241115,111200,58363100,6580,6580,6580,6580,0
20241115,111100,58363100,6580,6580,6580,6580,0
20241115,111000,58363100,6580,6580,6580,6580,0
20241115,110900,58363100,6580,6580,6580,6580,0
20241115,110800,58363100,6580,6540,6580,6540,199
20241115,110700,57054880,6540,6540,6540,6540,0
20241115,110600,57054880,6540,6540,6540,6540,0
20241115,110500,57054880,6540,6540,6540,6540,0
20241115,110400,57054880,6540,6540,6540,6540,593
20241115,110300,53176660,6580,6580,6580,6580,0
20241115,110200,53176660,6580,6580,6580,6580,0
20241115,110100,53176660,6580,6580,6580,6580,0
20241115,110000,53176660,6580,6580,6580,6580,0
20241115,105900,53176660,6580,6580,6580,6580,0
20241115,105800,53176660,6580,6580,6580,6580,0
20241115,105700,53176660,6580,6580,6580,6580,0
20241115,105600,53176660,6580,6580,6580,6580,0
20241115,105500,53176660,6580,6580,6580,6580,0
20241115,105400,53176660,6580,6580,6580,6580,0
20241115,105300,53176660,6580,6580,6580,6580,0
20241115,105200,53176660,6580,6580,6580,6580,0
20241115,105100,53176660,6580,6580,6580,6580,0
20241115,105000,53176660,6580,6570,6580,6570,76
20241115,104900,52677030,6570,6570,6570,6570,52
20241115,104800,52335390,6520,6520,6520,6520,0
20241115,104700,52335390,6520,6520,6520,6520,0
20241115,104600,52335390,6520,6520,6520,6520,0
20241115,104500,52335390,6520,6520,6520,6520,117
20241115,104400,51572550,6520,6520,6520,6520,0
20241115,104300,51572550,6520,6520,6520,6520,0
20241115,104200,51572550,6520,6520,6520,6520,0
20241115,104100,51572550,6520,6520,6520,6520,0
20241115,104000,51572550,6520,6520,6520,6520,0
20241115,103900,51572550,6520,6520,6520,6520,0
20241115,103800,51572550,6520,6520,6520,6520,10
20241115,103700,51507350,6530,6530,6530,6530,0
20241115,103600,51507350,6530,6530,6530,6530,0
20241115,103500,51507350,6530,6530,6530,6530,0
20241115,103400,51507350,6530,6530,6530,6530,133
20241115,103300,50638860,6530,6530,6530,6530,0
20241115,103200,50638860,6530,6530,6530,6530,0
20241115,103100,50638860,6530,6530,6530,6530,0
20241115,103000,50638860,6530,6530,6530,6530,0
20241115,102900,50638860,6530,6530,6530,6530,0
20241115,102800,50638860,6530,6530,6530,6530,0
20241115,102700,50638860,6530,6540,6540,6530,83
20241115,102600,50096680,6570,6570,6570,6570,0
20241115,102500,50096680,6570,6570,6570,6570,0
20241115,102400,50096680,6570,6570,6570,6570,0
20241115,102300,50096680,6570,6570,6570,6570,3
20241115,102200,50076970,6540,6540,6540,6540,0
20241115,102100,50076970,6540,6540,6540,6540,0
20241115,102000,50076970,6540,6540,6540,6540,0
20241115,101900,50076970,6540,6540,6540,6540,10
20241115,101800,50011570,6510,6510,6510,6510,0
20241115,101700,50011570,6510,6510,6510,6510,0
20241115,101600,50011570,6510,6560,6560,6510,581
20241115,101500,46228380,6570,6570,6570,6570,0
20241115,101400,46228380,6570,6570,6570,6570,0
20241115,101300,46228380,6570,6570,6570,6570,0
20241115,101200,46228380,6570,6570,6570,6570,0
20241115,101100,46228380,6570,6570,6570,6570,215
20241115,101000,44815830,6580,6580,6580,6580,108
20241115,100900,44105190,6580,6580,6580,6580,10
20241115,100800,44039390,6610,6610,6610,6610,1
20241115,100700,44032780,6610,6610,6610,6610,0
20241115,100600,44032780,6610,6610,6610,6610,0
20241115,100500,44032780,6610,6610,6610,6610,0
20241115,100400,44032780,6610,6610,6610,6610,0
20241115,100300,44032780,6610,6610,6610,6610,0
20241115,100200,44032780,6610,6610,6610,6610,0
20241115,100100,44032780,6610,6610,6610,6610,0
20241115,100000,44032780,6610,6610,6610,6610,0
20241115,095900,44032780,6610,6610,6610,6610,0
20241115,095800,44032780,6610,6610,6610,6610,0
20241115,095700,44032780,6610,6610,6610,6610,0
20241115,095600,44032780,6610,6610,6610,6610,0
20241115,095500,44032780,6610,6610,6610,6580,170
20241115,095400,42909590,6610,6610,6610,6610,35
20241115,095300,42678240,6600,6600,6600,6600,0
20241115,095200,42678240,6600,6600,6600,6600,0
20241115,095100,42678240,6600,6580,6600,6580,20
20241115,095000,42546440,6580,6580,6580,6580,0
20241115,094900,42546440,6580,6580,6580,6580,0
20241115,094800,42546440,6580,6580,6580,6580,50
20241115,094700,42217440,6580,6580,6580,6580,10
20241115,094600,42151640,6590,6590,6590,6590,202
20241115,094500,40820460,6620,6620,6620,6620,0
20241115,094400,40820460,6620,6620,6620,6620,0
20241115,094300,40820460,6620,6620,6620,6620,2
20241115,094200,40807220,6600,6600,6600,6600,0
20241115,094100,40807220,6600,6600,6600,6600,0
20241115,094000,40807220,6600,6600,6600,6600,282
20241115,093900,38946020,6600,6600,6600,6600,0
20241115,093800,38946020,6600,6600,6600,6600,0
20241115,093700,38946020,6600,6600,6600,6600,80
20241115,093600,38418020,6600,6600,6600,6600,1
20241115,093500,38411420,6650,6610,6650,6610,5344
20241115,093400,2888340,6610,6610,6610,6610,0
20241115,093300,2888340,6610,6610,6610,6610,0
20241115,093200,2888340,6610,6610,6610,6610,0
20241115,093100,2888340,6610,6610,6610,6610,4
20241115,093000,2861900,6610,6610,6610,6610,7
20241115,092900,2815630,6620,6620,6620,6620,3
20241115,092800,2795770,6610,6610,6610,6610,390
20241115,092700,217870,6570,6570,6570,6570,1
20241115,092600,211300,6570,6570,6570,6570,0
20241115,092500,211300,6570,6570,6570,6570,0
20241115,092400,211300,6570,6600,6610,6570,28
20241115,092300,26550,6630,6630,6630,6630,0
20241115,092200,26550,6630,6630,6630,6630,0
20241115,092100,26550,6630,6630,6630,6630,0
20241115,092000,26550,6630,6630,6630,6630,0
20241115,091900,26550,6630,6630,6630,6630,0
20241115,091800,26550,6630,6630,6630,6630,0
20241115,091700,26550,6630,6630,6630,6630,0
20241115,091600,26550,6630,6630,6630,6630,0
20241115,091500,26550,6630,6630,6630,6630,0
20241115,091400,26550,6630,6640,6640,6630,3
20241115,091300,6650,6650,6650,6650,6650,0
20241115,091200,6650,6650,6650,6650,6650,0
20241115,091100,6650,6650,6650,6650,6650,0
20241115,091000,6650,6650,6650,6650,6650,0
20241115,090900,6650,6650,6650,6650,6650,0
20241115,090800,6650,6650,6650,6650,6650,0
20241115,090700,6650,6650,6650,6650,6650,1
20241115,090600,0,6580,6580,6580,6580,0
20241115,090500,0,6580,6580,6580,6580,0
20241115,090400,0,6580,6580,6580,6580,0
20241115,090300,0,6580,6580,6580,6580,0
20241115,090200,0,6580,6580,6580,6580,0
20241115,090100,0,6580,6580,6580,6580,0
20241115,090000,0,6580,6580,6580,6580,0