KissMeData/187870/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,203000,104100260,12490,12490,12490,12490,247
20241115,202900,104100260,12490,12490,12490,12490,0
20241115,202800,104100260,12490,12490,12490,12490,0
20241115,202700,104100260,12490,12490,12490,12490,0
20241115,202600,104100260,12490,12490,12490,12490,0
20241115,202500,104100260,12490,12490,12490,12490,0
20241115,202400,104100260,12490,12490,12490,12490,0
20241115,202300,104100260,12490,12490,12490,12490,0
20241115,202200,104100260,12490,12490,12490,12490,0
20241115,202100,104100260,12490,12490,12490,12490,0
20241115,202000,104100260,12490,12490,12490,12490,0
20241115,201900,104100260,12490,12490,12490,12490,0
20241115,201800,104100260,12490,12490,12490,12490,0
20241115,201700,104100260,12490,12490,12490,12490,0
20241115,201600,104100260,12490,12490,12490,12490,0
20241115,201500,104100260,12490,12490,12490,12490,0
20241115,201400,104100260,12490,12490,12490,12490,0
20241115,201300,104100260,12490,12490,12490,12490,0
20241115,201200,104100260,12490,12490,12490,12490,0
20241115,201100,104100260,12490,12490,12490,12490,0
20241115,201000,104100260,12490,12490,12490,12490,0
20241115,200900,104100260,12490,12490,12490,12490,0
20241115,200800,104100260,12490,12490,12490,12490,0
20241115,200700,104100260,12490,12490,12490,12490,0
20241115,200600,104100260,12490,12490,12490,12490,0
20241115,200500,104100260,12490,12490,12490,12490,0
20241115,200400,104100260,12490,12490,12490,12490,0
20241115,200300,104100260,12490,12490,12490,12490,0
20241115,200200,104100260,12490,12490,12490,12490,0
20241115,200100,104100260,12490,12490,12490,12490,0
20241115,200000,104100260,12490,12490,12490,12490,247
20241115,195900,104100260,12490,12490,12490,12490,0
20241115,195800,104100260,12490,12490,12490,12490,0
20241115,195700,104100260,12490,12490,12490,12490,0
20241115,195600,104100260,12490,12490,12490,12490,0
20241115,195500,104100260,12490,12490,12490,12490,0
20241115,195400,104100260,12490,12490,12490,12490,0
20241115,195300,104100260,12490,12490,12490,12490,0
20241115,195200,104100260,12490,12490,12490,12490,0
20241115,195100,104100260,12490,12490,12490,12490,0
20241115,195000,104100260,12490,12490,12490,12490,0
20241115,194900,104100260,12490,12490,12490,12490,0
20241115,194800,104100260,12490,12490,12490,12490,0
20241115,194700,104100260,12490,12490,12490,12490,0
20241115,194600,104100260,12490,12490,12490,12490,0
20241115,194500,104100260,12490,12490,12490,12490,0
20241115,194400,104100260,12490,12490,12490,12490,0
20241115,194300,104100260,12490,12490,12490,12490,0
20241115,194200,104100260,12490,12490,12490,12490,0
20241115,194100,104100260,12490,12490,12490,12490,0
20241115,194000,104100260,12490,12490,12490,12490,0
20241115,193900,104100260,12490,12490,12490,12490,0
20241115,193800,104100260,12490,12490,12490,12490,0
20241115,193700,104100260,12490,12490,12490,12490,0
20241115,193600,104100260,12490,12490,12490,12490,0
20241115,193500,104100260,12490,12490,12490,12490,0
20241115,193400,104100260,12490,12490,12490,12490,0
20241115,193300,104100260,12490,12490,12490,12490,0
20241115,193200,104100260,12490,12490,12490,12490,0
20241115,193100,104100260,12490,12490,12490,12490,0
20241115,193000,104100260,12490,12490,12490,12490,247
20241115,192900,104100260,12490,12490,12490,12490,0
20241115,192800,104100260,12490,12490,12490,12490,0
20241115,192700,104100260,12490,12490,12490,12490,0
20241115,192600,104100260,12490,12490,12490,12490,0
20241115,192500,104100260,12490,12490,12490,12490,0
20241115,192400,104100260,12490,12490,12490,12490,0
20241115,192300,104100260,12490,12490,12490,12490,0
20241115,192200,104100260,12490,12490,12490,12490,0
20241115,192100,104100260,12490,12490,12490,12490,0
20241115,192000,104100260,12490,12490,12490,12490,0
20241115,191900,104100260,12490,12490,12490,12490,0
20241115,191800,104100260,12490,12490,12490,12490,0
20241115,191700,104100260,12490,12490,12490,12490,0
20241115,191600,104100260,12490,12490,12490,12490,0
20241115,191500,104100260,12490,12490,12490,12490,0
20241115,191400,104100260,12490,12490,12490,12490,0
20241115,191300,104100260,12490,12490,12490,12490,0
20241115,191200,104100260,12490,12490,12490,12490,0
20241115,191100,104100260,12490,12490,12490,12490,0
20241115,191000,104100260,12490,12490,12490,12490,0
20241115,190900,104100260,12490,12490,12490,12490,0
20241115,190800,104100260,12490,12490,12490,12490,0
20241115,190700,104100260,12490,12490,12490,12490,0
20241115,190600,104100260,12490,12490,12490,12490,0
20241115,190500,104100260,12490,12490,12490,12490,0
20241115,190400,104100260,12490,12490,12490,12490,0
20241115,190300,104100260,12490,12490,12490,12490,0
20241115,190200,104100260,12490,12490,12490,12490,0
20241115,190100,104100260,12490,12490,12490,12490,0
20241115,190000,104100260,12490,12490,12490,12490,247
20241115,185900,104100260,12490,12490,12490,12490,0
20241115,185800,104100260,12490,12490,12490,12490,0
20241115,185700,104100260,12490,12490,12490,12490,0
20241115,185600,104100260,12490,12490,12490,12490,0
20241115,185500,104100260,12490,12490,12490,12490,0
20241115,185400,104100260,12490,12490,12490,12490,0
20241115,185300,104100260,12490,12490,12490,12490,0
20241115,185200,104100260,12490,12490,12490,12490,0
20241115,185100,104100260,12490,12490,12490,12490,0
20241115,185000,104100260,12490,12490,12490,12490,0
20241115,184900,104100260,12490,12490,12490,12490,0
20241115,184800,104100260,12490,12490,12490,12490,0
20241115,184700,104100260,12490,12490,12490,12490,0
20241115,184600,104100260,12490,12490,12490,12490,0
20241115,184500,104100260,12490,12490,12490,12490,0
20241115,184400,104100260,12490,12490,12490,12490,0
20241115,184300,104100260,12490,12490,12490,12490,0
20241115,184200,104100260,12490,12490,12490,12490,0
20241115,184100,104100260,12490,12490,12490,12490,0
20241115,184000,104100260,12490,12490,12490,12490,0
20241115,183900,104100260,12490,12490,12490,12490,0
20241115,183800,104100260,12490,12490,12490,12490,0
20241115,183700,104100260,12490,12490,12490,12490,0
20241115,183600,104100260,12490,12490,12490,12490,0
20241115,183500,104100260,12490,12490,12490,12490,0
20241115,183400,104100260,12490,12490,12490,12490,0
20241115,183300,104100260,12490,12490,12490,12490,0
20241115,183200,104100260,12490,12490,12490,12490,0
20241115,183100,104100260,12490,12490,12490,12490,0
20241115,183000,104100260,12490,12490,12490,12490,247
20241115,182900,104100260,12490,12490,12490,12490,0
20241115,182800,104100260,12490,12490,12490,12490,0
20241115,182700,104100260,12490,12490,12490,12490,0
20241115,182600,104100260,12490,12490,12490,12490,0
20241115,182500,104100260,12490,12490,12490,12490,0
20241115,182400,104100260,12490,12490,12490,12490,0
20241115,182300,104100260,12490,12490,12490,12490,0
20241115,182200,104100260,12490,12490,12490,12490,0
20241115,182100,104100260,12490,12490,12490,12490,0
20241115,182000,104100260,12490,12490,12490,12490,0
20241115,181900,104100260,12490,12490,12490,12490,0
20241115,181800,104100260,12490,12490,12490,12490,0
20241115,181700,104100260,12490,12490,12490,12490,0
20241115,181600,104100260,12490,12490,12490,12490,0
20241115,181500,104100260,12490,12490,12490,12490,0
20241115,181400,104100260,12490,12490,12490,12490,0
20241115,181300,104100260,12490,12490,12490,12490,0
20241115,181200,104100260,12490,12490,12490,12490,0
20241115,181100,104100260,12490,12490,12490,12490,0
20241115,181000,104100260,12490,12490,12490,12490,0
20241115,180900,104100260,12490,12490,12490,12490,0
20241115,180800,104100260,12490,12490,12490,12490,0
20241115,180700,104100260,12490,12490,12490,12490,0
20241115,180600,104100260,12490,12490,12490,12490,0
20241115,180500,104100260,12490,12490,12490,12490,0
20241115,180400,104100260,12490,12490,12490,12490,0
20241115,180300,104100260,12490,12490,12490,12490,0
20241115,180200,104100260,12490,12490,12490,12490,0
20241115,180100,104100260,12490,12490,12490,12490,0
20241115,180000,104100260,12490,12490,12490,12490,247
20241115,175900,104100260,12490,12490,12490,12490,0
20241115,175800,104100260,12490,12490,12490,12490,0
20241115,175700,104100260,12490,12490,12490,12490,0
20241115,175600,104100260,12490,12490,12490,12490,0
20241115,175500,104100260,12490,12490,12490,12490,0
20241115,175400,104100260,12490,12490,12490,12490,0
20241115,175300,104100260,12490,12490,12490,12490,0
20241115,175200,104100260,12490,12490,12490,12490,0
20241115,175100,104100260,12490,12490,12490,12490,0
20241115,175000,104100260,12490,12490,12490,12490,0
20241115,174900,104100260,12490,12490,12490,12490,0
20241115,174800,104100260,12490,12490,12490,12490,0
20241115,174700,104100260,12490,12490,12490,12490,0
20241115,174600,104100260,12490,12490,12490,12490,0
20241115,174500,104100260,12490,12490,12490,12490,0
20241115,174400,104100260,12490,12490,12490,12490,0
20241115,174300,104100260,12490,12490,12490,12490,0
20241115,174200,104100260,12490,12490,12490,12490,0
20241115,174100,104100260,12490,12490,12490,12490,0
20241115,174000,104100260,12490,12490,12490,12490,0
20241115,173900,104100260,12490,12490,12490,12490,0
20241115,173800,104100260,12490,12490,12490,12490,0
20241115,173700,104100260,12490,12490,12490,12490,0
20241115,173600,104100260,12490,12490,12490,12490,0
20241115,173500,104100260,12490,12490,12490,12490,0
20241115,173400,104100260,12490,12490,12490,12490,0
20241115,173300,104100260,12490,12490,12490,12490,0
20241115,173200,104100260,12490,12490,12490,12490,0
20241115,173100,104100260,12490,12490,12490,12490,0
20241115,173000,104100260,12490,12490,12490,12490,247
20241115,172900,104100260,12490,12490,12490,12490,0
20241115,172800,104100260,12490,12490,12490,12490,0
20241115,172700,104100260,12490,12490,12490,12490,0
20241115,172600,104100260,12490,12490,12490,12490,0
20241115,172500,104100260,12490,12490,12490,12490,0
20241115,172400,104100260,12490,12490,12490,12490,0
20241115,172300,104100260,12490,12490,12490,12490,0
20241115,172200,104100260,12490,12490,12490,12490,0
20241115,172100,104100260,12490,12490,12490,12490,0
20241115,172000,104100260,12490,12490,12490,12490,0
20241115,171900,104100260,12490,12490,12490,12490,0
20241115,171800,104100260,12490,12490,12490,12490,0
20241115,171700,104100260,12490,12490,12490,12490,0
20241115,171600,104100260,12490,12490,12490,12490,0
20241115,171500,104100260,12490,12490,12490,12490,0
20241115,171400,104100260,12490,12490,12490,12490,0
20241115,171300,104100260,12490,12490,12490,12490,0
20241115,171200,104100260,12490,12490,12490,12490,0
20241115,171100,104100260,12490,12490,12490,12490,0
20241115,171000,104100260,12490,12490,12490,12490,0
20241115,170900,104100260,12490,12490,12490,12490,0
20241115,170800,104100260,12490,12490,12490,12490,0
20241115,170700,104100260,12490,12490,12490,12490,0
20241115,170600,104100260,12490,12490,12490,12490,0
20241115,170500,104100260,12490,12490,12490,12490,0
20241115,170400,104100260,12490,12490,12490,12490,0
20241115,170300,104100260,12490,12490,12490,12490,0
20241115,170200,104100260,12490,12490,12490,12490,0
20241115,170100,104100260,12490,12490,12490,12490,0
20241115,170000,104100260,12490,12490,12490,12490,247
20241115,165900,104100260,12490,12490,12490,12490,0
20241115,165800,104100260,12490,12490,12490,12490,0
20241115,165700,104100260,12490,12490,12490,12490,0
20241115,165600,104100260,12490,12490,12490,12490,0
20241115,165500,104100260,12490,12490,12490,12490,0
20241115,165400,104100260,12490,12490,12490,12490,0
20241115,165300,104100260,12490,12490,12490,12490,0
20241115,165200,104100260,12490,12490,12490,12490,0
20241115,165100,104100260,12490,12490,12490,12490,0
20241115,165000,104100260,12490,12490,12490,12490,0
20241115,164900,104100260,12490,12490,12490,12490,0
20241115,164800,104100260,12490,12490,12490,12490,0
20241115,164700,104100260,12490,12490,12490,12490,0
20241115,164600,104100260,12490,12490,12490,12490,0
20241115,164500,104100260,12490,12490,12490,12490,0
20241115,164400,104100260,12490,12490,12490,12490,0
20241115,164300,104100260,12490,12490,12490,12490,0
20241115,164200,104100260,12490,12490,12490,12490,0
20241115,164100,104100260,12490,12490,12490,12490,0
20241115,164000,104100260,12490,12490,12490,12490,0
20241115,163900,104100260,12490,12490,12490,12490,0
20241115,163800,104100260,12490,12490,12490,12490,0
20241115,163700,104100260,12490,12490,12490,12490,0
20241115,163600,104100260,12490,12490,12490,12490,0
20241115,163500,104100260,12490,12490,12490,12490,0
20241115,163400,104100260,12490,12490,12490,12490,0
20241115,163300,104100260,12490,12490,12490,12490,0
20241115,163200,104100260,12490,12490,12490,12490,0
20241115,163100,104100260,12490,12490,12490,12490,0
20241115,163000,104100260,12490,12490,12490,12490,247
20241115,162900,104100260,12490,12490,12490,12490,0
20241115,162800,104100260,12490,12490,12490,12490,0
20241115,162700,104100260,12490,12490,12490,12490,0
20241115,162600,104100260,12490,12490,12490,12490,0
20241115,162500,104100260,12490,12490,12490,12490,0
20241115,162400,104100260,12490,12490,12490,12490,0
20241115,162300,104100260,12490,12490,12490,12490,0
20241115,162200,104100260,12490,12490,12490,12490,0
20241115,162100,104100260,12490,12490,12490,12490,0
20241115,162000,104100260,12490,12490,12490,12490,0
20241115,161900,104100260,12490,12490,12490,12490,0
20241115,161800,104100260,12490,12490,12490,12490,0
20241115,161700,104100260,12490,12490,12490,12490,0
20241115,161600,104100260,12490,12490,12490,12490,0
20241115,161500,104100260,12490,12490,12490,12490,0
20241115,161400,104100260,12490,12490,12490,12490,0
20241115,161300,104100260,12490,12490,12490,12490,0
20241115,161200,104100260,12490,12490,12490,12490,0
20241115,161100,104100260,12490,12490,12490,12490,0
20241115,161000,104100260,12490,12490,12490,12490,0
20241115,160900,104100260,12490,12490,12490,12490,0
20241115,160800,104100260,12490,12490,12490,12490,0
20241115,160700,104100260,12490,12490,12490,12490,0
20241115,160600,104100260,12490,12490,12490,12490,0
20241115,160500,104100260,12490,12490,12490,12490,0
20241115,160400,104100260,12490,12490,12490,12490,0
20241115,160300,104100260,12490,12490,12490,12490,0
20241115,160200,104100260,12490,12490,12490,12490,0
20241115,160100,104100260,12490,12490,12490,12490,0
20241115,160000,104100260,12490,12490,12490,12490,247
20241115,155900,104100260,12490,12490,12490,12490,0
20241115,155800,104100260,12490,12490,12490,12490,0
20241115,155700,104100260,12490,12490,12490,12490,0
20241115,155600,104100260,12490,12490,12490,12490,0
20241115,155500,104100260,12490,12490,12490,12490,0
20241115,155400,104100260,12490,12490,12490,12490,0
20241115,155300,104100260,12490,12490,12490,12490,0
20241115,155200,104100260,12490,12490,12490,12490,0
20241115,155100,104100260,12490,12490,12490,12490,0
20241115,155000,104100260,12490,12490,12490,12490,0
20241115,154900,104100260,12490,12490,12490,12490,0
20241115,154800,104100260,12490,12490,12490,12490,0
20241115,154700,104100260,12490,12490,12490,12490,0
20241115,154600,104100260,12490,12490,12490,12490,0
20241115,154500,104100260,12490,12490,12490,12490,0
20241115,154400,104100260,12490,12490,12490,12490,0
20241115,154300,104100260,12490,12490,12490,12490,0
20241115,154200,104100260,12490,12490,12490,12490,0
20241115,154100,104100260,12490,12490,12490,12490,0
20241115,154000,104100260,12490,12490,12490,12490,0
20241115,153900,104100260,12490,12490,12490,12490,0
20241115,153800,104100260,12490,12490,12490,12490,0
20241115,153700,104100260,12490,12490,12490,12490,0
20241115,153600,104100260,12490,12490,12490,12490,0
20241115,153500,104100260,12490,12490,12490,12490,0
20241115,153400,104100260,12490,12490,12490,12490,0
20241115,153300,104100260,12490,12490,12490,12490,0
20241115,153200,104100260,12490,12490,12490,12490,0
20241115,153100,104100260,12490,12490,12490,12490,0
20241115,153000,104100260,12490,12490,12490,12490,494
20241115,152900,101015230,12450,12450,12450,12450,0
20241115,152800,101015230,12450,12450,12450,12450,0
20241115,152700,101015230,12450,12450,12450,12450,0
20241115,152600,101015230,12450,12450,12450,12450,0
20241115,152500,101015230,12450,12450,12450,12450,0
20241115,152400,101015230,12450,12450,12450,12450,0
20241115,152300,101015230,12450,12450,12450,12450,0
20241115,152200,101015230,12450,12450,12450,12450,0
20241115,152100,101015230,12450,12450,12450,12450,0
20241115,152000,101015230,12450,12450,12450,12450,0
20241115,151900,101015230,12450,12250,12450,12250,72
20241115,151800,100127680,12350,12290,12350,12250,38
20241115,151700,99661120,12300,12300,12300,12300,0
20241115,151600,99661120,12300,12300,12300,12300,2
20241115,151500,99636520,12300,12300,12300,12300,21
20241115,151400,99378220,12300,12300,12300,12300,0
20241115,151300,99378220,12300,12300,12300,12300,0
20241115,151200,99378220,12300,12300,12300,12300,0
20241115,151100,99378220,12300,12300,12300,12300,0
20241115,151000,99378220,12300,12300,12300,12300,0
20241115,150900,99378220,12300,12250,12300,12250,4
20241115,150800,99329170,12400,12400,12400,12400,0
20241115,150700,99329170,12400,12400,12400,12400,0
20241115,150600,99329170,12400,12400,12400,12400,0
20241115,150500,99329170,12400,12400,12400,12400,437
20241115,150400,93910370,12450,12450,12450,12450,0
20241115,150300,93910370,12450,12350,12450,12350,65
20241115,150200,93104320,12400,12400,12400,12400,0
20241115,150100,93104320,12400,12400,12400,12400,0
20241115,150000,93104320,12400,12400,12400,12400,0
20241115,145900,93104320,12400,12400,12400,12400,509
20241115,145800,86792720,12400,12350,12400,12350,4
20241115,145700,86743170,12300,12300,12300,12300,0
20241115,145600,86743170,12300,12300,12300,12300,0
20241115,145500,86743170,12300,12300,12300,12300,9
20241115,145400,86632470,12300,12300,12300,12300,11
20241115,145300,86497170,12390,12390,12390,12390,0
20241115,145200,86497170,12390,12390,12390,12390,0
20241115,145100,86497170,12390,12390,12390,12390,0
20241115,145000,86497170,12390,12390,12390,12390,3
20241115,144900,86460000,12480,12480,12480,12480,0
20241115,144800,86460000,12480,12460,12480,12460,3
20241115,144700,86422590,12390,12390,12390,12390,0
20241115,144600,86422590,12390,12390,12390,12390,0
20241115,144500,86422590,12390,12390,12390,12390,0
20241115,144400,86422590,12390,12440,12450,12390,362
20241115,144300,81918960,12390,12390,12390,12390,8
20241115,144200,81819840,12500,12500,12500,12500,0
20241115,144100,81819840,12500,12500,12500,12500,0
20241115,144000,81819840,12500,12500,12500,12500,0
20241115,143900,81819840,12500,12500,12500,12500,0
20241115,143800,81819840,12500,12390,12500,12390,98
20241115,143700,80601840,12370,12370,12370,12370,0
20241115,143600,80601840,12370,12370,12370,12370,0
20241115,143500,80601840,12370,12370,12370,12370,0
20241115,143400,80601840,12370,12370,12370,12370,82
20241115,143300,79587500,12360,12360,12360,12360,0
20241115,143200,79587500,12360,12360,12360,12360,0
20241115,143100,79587500,12360,12360,12360,12360,0
20241115,143000,79587500,12360,12360,12360,12360,0
20241115,142900,79587500,12360,12360,12360,12360,0
20241115,142800,79587500,12360,12360,12360,12360,0
20241115,142700,79587500,12360,12360,12360,12360,0
20241115,142600,79587500,12360,12360,12360,12360,4
20241115,142500,79538060,12350,12350,12350,12350,1
20241115,142400,79525710,12360,12360,12360,12360,0
20241115,142300,79525710,12360,12360,12360,12360,0
20241115,142200,79525710,12360,12360,12360,12360,0
20241115,142100,79525710,12360,12360,12360,12360,0
20241115,142000,79525710,12360,12360,12360,12360,0
20241115,141900,79525710,12360,12360,12360,12360,0
20241115,141800,79525710,12360,12360,12360,12360,0
20241115,141700,79525710,12360,12360,12360,12360,0
20241115,141600,79525710,12360,12360,12360,12360,1
20241115,141500,79513350,12210,12210,12210,12200,182
20241115,141400,77291140,12380,12260,12380,12200,139
20241115,141300,75584690,12340,12460,12460,12270,300
20241115,141200,71879680,12620,12620,12620,12620,0
20241115,141100,71879680,12620,12620,12620,12620,0
20241115,141000,71879680,12620,12620,12620,12620,0
20241115,140900,71879680,12620,12620,12620,12620,0
20241115,140800,71879680,12620,12620,12620,12620,0
20241115,140700,71879680,12620,12620,12620,12620,0
20241115,140600,71879680,12620,12620,12620,12620,0
20241115,140500,71879680,12620,12620,12620,12620,0
20241115,140400,71879680,12620,12620,12620,12620,0
20241115,140300,71879680,12620,12620,12620,12620,0
20241115,140200,71879680,12620,12620,12620,12620,0
20241115,140100,71879680,12620,12620,12620,12620,30
20241115,140000,71501080,12620,12620,12620,12620,0
20241115,135900,71501080,12620,12620,12620,12620,0
20241115,135800,71501080,12620,12620,12620,12620,0
20241115,135700,71501080,12620,12620,12620,12620,0
20241115,135600,71501080,12620,12620,12620,12620,0
20241115,135500,71501080,12620,12620,12620,12620,0
20241115,135400,71501080,12620,12620,12620,12620,0
20241115,135300,71501080,12620,12620,12620,12620,0
20241115,135200,71501080,12620,12620,12620,12620,0
20241115,135100,71501080,12620,12620,12620,12620,1
20241115,135000,71488460,12600,12600,12600,12600,0
20241115,134900,71488460,12600,12600,12600,12600,0
20241115,134800,71488460,12600,12450,12600,12450,18
20241115,134700,71263160,12620,12620,12620,12620,1
20241115,134600,71250540,12460,12460,12460,12460,1
20241115,134500,71238080,12630,12630,12630,12630,0
20241115,134400,71238080,12630,12630,12630,12630,1
20241115,134300,71225450,12460,12460,12460,12460,0
20241115,134200,71225450,12460,12460,12460,12460,39
20241115,134100,70739510,12460,12460,12460,12460,61
20241115,134000,69979450,12660,12660,12660,12660,20
20241115,133900,69726250,12660,12660,12660,12660,0
20241115,133800,69726250,12660,12650,12660,12650,36
20241115,133700,69270730,12670,12470,12670,12450,101
20241115,133600,68012230,12680,12680,12680,12680,0
20241115,133500,68012230,12680,12680,12680,12680,20
20241115,133400,67758630,12690,12690,12690,12690,0
20241115,133300,67758630,12690,12690,12690,12690,0
20241115,133200,67758630,12690,12690,12690,12690,0
20241115,133100,67758630,12690,12690,12690,12690,20
20241115,133000,67504830,12690,12690,12690,12690,0
20241115,132900,67504830,12690,12690,12690,12690,0
20241115,132800,67504830,12690,12690,12690,12690,20
20241115,132700,67251030,12690,12690,12690,12690,0
20241115,132600,67251030,12690,12690,12690,12690,0
20241115,132500,67251030,12690,12690,12690,12690,20
20241115,132400,66997230,12690,12690,12690,12690,0
20241115,132300,66997230,12690,12670,12690,12670,2
20241115,132200,66971870,12690,12690,12690,12690,20
20241115,132100,66718070,12690,12690,12690,12690,0
20241115,132000,66718070,12690,12690,12690,12690,0
20241115,131900,66718070,12690,12690,12690,12690,20
20241115,131800,66464270,12700,12700,12700,12700,0
20241115,131700,66464270,12700,12700,12700,12700,0
20241115,131600,66464270,12700,12640,12700,12640,420
20241115,131500,61142980,12660,12660,12660,12660,100
20241115,131400,59876980,12660,12660,12660,12660,1
20241115,131300,59864320,12660,12650,12660,12650,120
20241115,131200,58346110,12660,12500,12660,12500,78
20241115,131100,57368270,12450,12390,12450,12390,608
20241115,131000,49811460,12390,12390,12390,12390,20
20241115,130900,49563660,12390,12390,12390,12390,0
20241115,130800,49563660,12390,12390,12390,12390,0
20241115,130700,49563660,12390,12390,12390,12390,20
20241115,130600,49315860,12390,12390,12390,12390,1
20241115,130500,49303470,12380,12380,12380,12380,0
20241115,130400,49303470,12380,12380,12380,12380,20
20241115,130300,49055870,12380,12380,12380,12380,0
20241115,130200,49055870,12380,12380,12380,12380,5
20241115,130100,48993970,12300,12300,12300,12300,7
20241115,130000,48907870,12390,12300,12390,12300,263
20241115,125900,45669360,12290,12290,12290,12290,0
20241115,125800,45669360,12290,12290,12290,12290,0
20241115,125700,45669360,12290,12290,12290,12290,5
20241115,125600,45607910,12290,12260,12290,12260,125
20241115,125500,44073100,12290,12290,12290,12290,0
20241115,125400,44073100,12290,12290,12290,12290,20
20241115,125300,43827300,12290,12290,12290,12290,0
20241115,125200,43827300,12290,12290,12290,12290,0
20241115,125100,43827300,12290,12290,12290,12290,20
20241115,125000,43581500,12290,12290,12290,12290,0
20241115,124900,43581500,12290,12290,12290,12290,0
20241115,124800,43581500,12290,12290,12290,12290,20
20241115,124700,43335700,12290,12290,12290,12290,0
20241115,124600,43335700,12290,12290,12290,12290,0
20241115,124500,43335700,12290,12290,12290,12290,20
20241115,124400,43089900,12290,12290,12290,12290,0
20241115,124300,43089900,12290,12290,12290,12290,0
20241115,124200,43089900,12290,12290,12290,12290,20
20241115,124100,42844100,12290,12290,12290,12290,0
20241115,124000,42844100,12290,12290,12290,12290,0
20241115,123900,42844100,12290,12290,12290,12290,20
20241115,123800,42598300,12290,12290,12290,12290,0
20241115,123700,42598300,12290,12290,12290,12290,0
20241115,123600,42598300,12290,12290,12290,12290,20
20241115,123500,42352500,12290,12290,12290,12290,0
20241115,123400,42352500,12290,12290,12290,12290,0
20241115,123300,42352500,12290,12290,12290,12290,20
20241115,123200,42106700,12290,12290,12290,12290,0
20241115,123100,42106700,12290,12290,12290,12290,0
20241115,123000,42106700,12290,12290,12290,12290,2
20241115,122900,42082120,12250,12240,12250,12240,198
20241115,122800,39657620,12240,12230,12240,12230,85
20241115,122700,38618060,12230,12230,12230,12230,0
20241115,122600,38618060,12230,12230,12230,12230,20
20241115,122500,38373460,12230,12230,12230,12230,0
20241115,122400,38373460,12230,12230,12230,12230,0
20241115,122300,38373460,12230,12230,12230,12230,20
20241115,122200,38128860,12230,12230,12230,12230,0
20241115,122100,38128860,12230,12230,12230,12230,0
20241115,122000,38128860,12230,12230,12230,12230,20
20241115,121900,37884260,12230,12230,12230,12230,0
20241115,121800,37884260,12230,12230,12230,12230,0
20241115,121700,37884260,12230,12230,12230,12230,20
20241115,121600,37639660,12230,12230,12230,12230,0
20241115,121500,37639660,12230,12230,12230,12230,0
20241115,121400,37639660,12230,12230,12230,12230,20
20241115,121300,37395060,12230,12230,12230,12230,0
20241115,121200,37395060,12230,12230,12230,12230,0
20241115,121100,37395060,12230,12230,12230,12230,20
20241115,121000,37150460,12230,12230,12230,12230,0
20241115,120900,37150460,12230,12230,12230,12230,0
20241115,120800,37150460,12230,12230,12230,12230,20
20241115,120700,36905860,12230,12230,12230,12230,0
20241115,120600,36905860,12230,12230,12230,12230,0
20241115,120500,36905860,12230,12230,12230,12230,20
20241115,120400,36661260,12230,12230,12230,12230,0
20241115,120300,36661260,12230,12230,12230,12230,0
20241115,120200,36661260,12230,12230,12230,12230,20
20241115,120100,36416660,12230,12230,12230,12230,0
20241115,120000,36416660,12230,12230,12230,12230,1
20241115,115900,36404430,11930,11930,11930,11930,0
20241115,115800,36404430,11930,11930,11930,11930,0
20241115,115700,36404430,11930,11930,11930,11930,0
20241115,115600,36404430,11930,11930,11930,11930,0
20241115,115500,36404430,11930,11930,11930,11930,1
20241115,115400,36392500,12230,12230,12230,12230,0
20241115,115300,36392500,12230,12230,12230,12230,0
20241115,115200,36392500,12230,12230,12230,12230,20
20241115,115100,36147900,12230,12230,12230,12230,0
20241115,115000,36147900,12230,12230,12230,12230,0
20241115,114900,36147900,12230,12200,12230,12200,104
20241115,114800,34877810,12200,12200,12200,12200,0
20241115,114700,34877810,12200,12200,12200,12200,0
20241115,114600,34877810,12200,12200,12200,12200,20
20241115,114500,34633810,12200,12200,12200,12200,0
20241115,114400,34633810,12200,12200,12200,12200,0
20241115,114300,34633810,12200,12200,12200,12200,20
20241115,114200,34389810,12200,12200,12200,12200,0
20241115,114100,34389810,12200,11930,12200,11930,245
20241115,114000,31460960,11930,12000,12000,11930,154
20241115,113900,29621010,12230,12230,12230,12230,0
20241115,113800,29621010,12230,12230,12230,12230,0
20241115,113700,29621010,12230,12230,12230,12230,20
20241115,113600,29376410,12240,12240,12240,12240,0
20241115,113500,29376410,12240,12240,12240,12240,1
20241115,113400,29364170,12230,12230,12230,12230,21
20241115,113300,29107340,12230,12230,12230,12230,0
20241115,113200,29107340,12230,12230,12230,12230,0
20241115,113100,29107340,12230,12230,12230,12230,20
20241115,113000,28862740,12230,12230,12230,12230,0
20241115,112900,28862740,12230,12230,12230,12230,0
20241115,112800,28862740,12230,12230,12230,12230,20
20241115,112700,28618140,12230,12230,12230,12230,1
20241115,112600,28605910,12230,12230,12230,12230,0
20241115,112500,28605910,12230,12230,12230,12230,20
20241115,112400,28361310,12230,12230,12230,12230,0
20241115,112300,28361310,12230,12230,12230,12230,0
20241115,112200,28361310,12230,12230,12230,12230,0
20241115,112100,28361310,12230,12230,12230,12230,20
20241115,112000,28116710,12230,12230,12230,12230,0
20241115,111900,28116710,12230,12230,12230,12230,0
20241115,111800,28116710,12230,12230,12230,12230,20
20241115,111700,27872110,12230,12220,12230,12220,2
20241115,111600,27847660,12230,12230,12230,12230,0
20241115,111500,27847660,12230,12220,12230,12220,21
20241115,111400,27591030,12220,12220,12220,12220,0
20241115,111300,27591030,12220,12220,12220,12220,0
20241115,111200,27591030,12220,12220,12220,12220,21
20241115,111100,27334410,12000,12000,12000,12000,9
20241115,111000,27226410,12000,12000,12000,12000,0
20241115,110900,27226410,12000,12000,12000,12000,0
20241115,110800,27226410,12000,12000,12000,12000,40
20241115,110700,26746410,12230,12230,12230,12230,0
20241115,110600,26746410,12230,12230,12230,12230,20
20241115,110500,26501810,12240,12240,12240,12240,0
20241115,110400,26501810,12240,12240,12240,12240,0
20241115,110300,26501810,12240,12240,12240,12240,20
20241115,110200,26257010,12240,12240,12240,12240,0
20241115,110100,26257010,12240,12240,12240,12240,0
20241115,110000,26257010,12240,12240,12240,12240,20
20241115,105900,26012210,12240,12240,12240,12240,0
20241115,105800,26012210,12240,12210,12240,12210,4
20241115,105700,25963330,12210,12210,12210,12210,20
20241115,105600,25719130,12220,12220,12220,12220,0
20241115,105500,25719130,12220,12220,12220,12220,0
20241115,105400,25719130,12220,12220,12220,12220,20
20241115,105300,25474730,12220,12210,12220,12210,2
20241115,105200,25450300,12210,12210,12210,12210,0
20241115,105100,25450300,12210,12210,12210,12210,26
20241115,105000,25132840,12220,12210,12220,12210,20
20241115,104900,24888450,12240,12240,12240,12240,0
20241115,104800,24888450,12240,12240,12240,12240,0
20241115,104700,24888450,12240,11950,12240,11950,404
20241115,104600,20034630,11820,11820,11820,11820,0
20241115,104500,20034630,11820,11820,11820,11820,0
20241115,104400,20034630,11820,11820,11820,11820,0
20241115,104300,20034630,11820,11820,11820,11820,0
20241115,104200,20034630,11820,11820,11820,11820,0
20241115,104100,20034630,11820,11820,11820,11820,0
20241115,104000,20034630,11820,11820,11820,11820,0
20241115,103900,20034630,11820,11820,11820,11820,0
20241115,103800,20034630,11820,11820,11820,11820,0
20241115,103700,20034630,11820,11820,11820,11820,0
20241115,103600,20034630,11820,11820,11820,11820,0
20241115,103500,20034630,11820,11820,11820,11820,0
20241115,103400,20034630,11820,11820,11820,11820,0
20241115,103300,20034630,11820,11820,11820,11820,0
20241115,103200,20034630,11820,11820,11820,11820,0
20241115,103100,20034630,11820,11840,11840,11820,46
20241115,103000,19490330,11840,11840,11840,11840,0
20241115,102900,19490330,11840,11840,11840,11840,0
20241115,102800,19490330,11840,11840,11840,11840,3
20241115,102700,19454810,11820,11820,11820,11820,0
20241115,102600,19454810,11820,11820,11820,11820,0
20241115,102500,19454810,11820,11820,11820,11820,0
20241115,102400,19454810,11820,11820,11820,11820,0
20241115,102300,19454810,11820,11820,11820,11820,0
20241115,102200,19454810,11820,11820,11820,11820,0
20241115,102100,19454810,11820,11820,11820,11820,0
20241115,102000,19454810,11820,11820,11820,11820,0
20241115,101900,19454810,11820,11820,11820,11820,0
20241115,101800,19454810,11820,11820,11820,11820,0
20241115,101700,19454810,11820,11820,11820,11820,0
20241115,101600,19454810,11820,11820,11820,11820,0
20241115,101500,19454810,11820,11820,11820,11820,0
20241115,101400,19454810,11820,11840,11840,11820,100
20241115,101300,18271760,12000,12000,12000,12000,20
20241115,101200,18031760,12000,12000,12000,12000,0
20241115,101100,18031760,12000,12000,12000,12000,0
20241115,101000,18031760,12000,12000,12000,12000,20
20241115,100900,17791760,12000,12000,12000,12000,0
20241115,100800,17791760,12000,12000,12000,12000,0
20241115,100700,17791760,12000,12000,12000,12000,20
20241115,100600,17551760,12000,12000,12000,12000,0
20241115,100500,17551760,12000,12000,12000,12000,0
20241115,100400,17551760,12000,11990,12000,11990,20
20241115,100300,17311860,12030,12030,12030,12030,0
20241115,100200,17311860,12030,12030,12030,12030,0
20241115,100100,17311860,12030,12030,12030,12030,20
20241115,100000,17071260,12030,12030,12030,12030,0
20241115,095900,17071260,12030,12030,12030,12030,0
20241115,095800,17071260,12030,12020,12030,12020,20
20241115,095700,16830740,12030,12030,12030,12030,0
20241115,095600,16830740,12030,12030,12030,12030,0
20241115,095500,16830740,12030,12030,12030,12030,20
20241115,095400,16590140,12040,12040,12040,12040,0
20241115,095300,16590140,12040,12040,12040,12040,0
20241115,095200,16590140,12040,12040,12040,12040,20
20241115,095100,16349340,12040,12040,12040,12040,5
20241115,095000,16289140,12050,12050,12050,12050,0
20241115,094900,16289140,12050,12050,12050,12050,20
20241115,094800,16048140,12060,12060,12060,12060,0
20241115,094700,16048140,12060,12060,12060,12060,20
20241115,094600,15806940,12080,12080,12080,12080,1
20241115,094500,15794860,12030,11800,12030,11800,120
20241115,094400,14373590,11800,11800,11800,11800,281
20241115,094300,11057790,11880,11960,11960,11880,369
20241115,094200,6670850,12000,11990,12000,11990,20
20241115,094100,6430890,12000,12000,12000,12000,0
20241115,094000,6430890,12000,12000,12000,12000,0
20241115,093900,6430890,12000,12000,12000,12000,20
20241115,093800,6190890,12000,12000,12000,12000,134
20241115,093700,4582890,12000,12000,12000,12000,47
20241115,093600,4018890,11910,11910,11910,11910,0
20241115,093500,4018890,11910,11910,11910,11910,0
20241115,093400,4018890,11910,11910,11910,11910,0
20241115,093300,4018890,11910,11940,11940,11910,200
20241115,093200,1636610,11910,11910,11910,11910,0
20241115,093100,1636610,11910,11910,11910,11910,0
20241115,093000,1636610,11910,11910,11910,11910,3
20241115,092900,1600880,11880,12140,12140,11800,31
20241115,092800,1228550,12250,12250,12250,12250,0
20241115,092700,1228550,12250,12250,12250,12250,0
20241115,092600,1228550,12250,12250,12250,12250,0
20241115,092500,1228550,12250,12250,12250,12250,0
20241115,092400,1228550,12250,12250,12250,12250,0
20241115,092300,1228550,12250,12250,12250,12250,0
20241115,092200,1228550,12250,12250,12250,12250,0
20241115,092100,1228550,12250,12250,12250,12250,0
20241115,092000,1228550,12250,12250,12250,12250,0
20241115,091900,1228550,12250,12250,12250,12250,0
20241115,091800,1228550,12250,12250,12250,12250,0
20241115,091700,1228550,12250,12250,12250,12250,0
20241115,091600,1228550,12250,12250,12250,12250,0
20241115,091500,1228550,12250,12250,12250,12250,10
20241115,091400,1106050,12250,12250,12250,12250,0
20241115,091300,1106050,12250,12250,12250,12250,0
20241115,091200,1106050,12250,12250,12250,12250,19
20241115,091100,873300,12250,12250,12250,12250,0
20241115,091000,873300,12250,12250,12250,12250,0
20241115,090900,873300,12250,12250,12250,12250,0
20241115,090800,873300,12250,12250,12250,12250,0
20241115,090700,873300,12250,12250,12250,12250,0
20241115,090600,873300,12250,12300,12300,12250,8
20241115,090500,774990,12290,12290,12290,12290,0
20241115,090400,774990,12290,12290,12290,12290,0
20241115,090300,774990,12290,12290,12290,12290,0
20241115,090200,774990,12290,12310,12310,12290,61
20241115,090100,24600,12300,12300,12300,12300,0
20241115,090000,24600,12300,12300,12300,12300,2