KissMeData/251370/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,204800,252905290,10740,10740,10740,10740,863
20231115,204700,252905290,10740,10740,10740,10740,0
20231115,204600,252905290,10740,10740,10740,10740,0
20231115,204500,252905290,10740,10740,10740,10740,0
20231115,204400,252905290,10740,10740,10740,10740,0
20231115,204300,252905290,10740,10740,10740,10740,0
20231115,204200,252905290,10740,10740,10740,10740,0
20231115,204100,252905290,10740,10740,10740,10740,0
20231115,204000,252905290,10740,10740,10740,10740,0
20231115,203900,252905290,10740,10740,10740,10740,0
20231115,203800,252905290,10740,10740,10740,10740,0
20231115,203700,252905290,10740,10740,10740,10740,0
20231115,203600,252905290,10740,10740,10740,10740,0
20231115,203500,252905290,10740,10740,10740,10740,0
20231115,203400,252905290,10740,10740,10740,10740,0
20231115,203300,252905290,10740,10740,10740,10740,0
20231115,203200,252905290,10740,10740,10740,10740,0
20231115,203100,252905290,10740,10740,10740,10740,0
20231115,203000,252905290,10740,10740,10740,10740,0
20231115,202900,252905290,10740,10740,10740,10740,0
20231115,202800,252905290,10740,10740,10740,10740,0
20231115,202700,252905290,10740,10740,10740,10740,0
20231115,202600,252905290,10740,10740,10740,10740,0
20231115,202500,252905290,10740,10740,10740,10740,0
20231115,202400,252905290,10740,10740,10740,10740,0
20231115,202300,252905290,10740,10740,10740,10740,0
20231115,202200,252905290,10740,10740,10740,10740,0
20231115,202100,252905290,10740,10740,10740,10740,0
20231115,202000,252905290,10740,10740,10740,10740,0
20231115,201900,252905290,10740,10740,10740,10740,0
20231115,201800,252905290,10740,10740,10740,10740,863
20231115,201700,252905290,10740,10740,10740,10740,0
20231115,201600,252905290,10740,10740,10740,10740,0
20231115,201500,252905290,10740,10740,10740,10740,0
20231115,201400,252905290,10740,10740,10740,10740,0
20231115,201300,252905290,10740,10740,10740,10740,0
20231115,201200,252905290,10740,10740,10740,10740,0
20231115,201100,252905290,10740,10740,10740,10740,0
20231115,201000,252905290,10740,10740,10740,10740,0
20231115,200900,252905290,10740,10740,10740,10740,0
20231115,200800,252905290,10740,10740,10740,10740,0
20231115,200700,252905290,10740,10740,10740,10740,0
20231115,200600,252905290,10740,10740,10740,10740,0
20231115,200500,252905290,10740,10740,10740,10740,0
20231115,200400,252905290,10740,10740,10740,10740,0
20231115,200300,252905290,10740,10740,10740,10740,0
20231115,200200,252905290,10740,10740,10740,10740,0
20231115,200100,252905290,10740,10740,10740,10740,0
20231115,200000,252905290,10740,10740,10740,10740,0
20231115,195900,252905290,10740,10740,10740,10740,0
20231115,195800,252905290,10740,10740,10740,10740,0
20231115,195700,252905290,10740,10740,10740,10740,0
20231115,195600,252905290,10740,10740,10740,10740,0
20231115,195500,252905290,10740,10740,10740,10740,0
20231115,195400,252905290,10740,10740,10740,10740,0
20231115,195300,252905290,10740,10740,10740,10740,0
20231115,195200,252905290,10740,10740,10740,10740,0
20231115,195100,252905290,10740,10740,10740,10740,0
20231115,195000,252905290,10740,10740,10740,10740,0
20231115,194900,252905290,10740,10740,10740,10740,0
20231115,194800,252905290,10740,10740,10740,10740,863
20231115,194700,252905290,10740,10740,10740,10740,0
20231115,194600,252905290,10740,10740,10740,10740,0
20231115,194500,252905290,10740,10740,10740,10740,0
20231115,194400,252905290,10740,10740,10740,10740,0
20231115,194300,252905290,10740,10740,10740,10740,0
20231115,194200,252905290,10740,10740,10740,10740,0
20231115,194100,252905290,10740,10740,10740,10740,0
20231115,194000,252905290,10740,10740,10740,10740,0
20231115,193900,252905290,10740,10740,10740,10740,0
20231115,193800,252905290,10740,10740,10740,10740,0
20231115,193700,252905290,10740,10740,10740,10740,0
20231115,193600,252905290,10740,10740,10740,10740,0
20231115,193500,252905290,10740,10740,10740,10740,0
20231115,193400,252905290,10740,10740,10740,10740,0
20231115,193300,252905290,10740,10740,10740,10740,0
20231115,193200,252905290,10740,10740,10740,10740,0
20231115,193100,252905290,10740,10740,10740,10740,0
20231115,193000,252905290,10740,10740,10740,10740,0
20231115,192900,252905290,10740,10740,10740,10740,0
20231115,192800,252905290,10740,10740,10740,10740,0
20231115,192700,252905290,10740,10740,10740,10740,0
20231115,192600,252905290,10740,10740,10740,10740,0
20231115,192500,252905290,10740,10740,10740,10740,0
20231115,192400,252905290,10740,10740,10740,10740,0
20231115,192300,252905290,10740,10740,10740,10740,0
20231115,192200,252905290,10740,10740,10740,10740,0
20231115,192100,252905290,10740,10740,10740,10740,0
20231115,192000,252905290,10740,10740,10740,10740,0
20231115,191900,252905290,10740,10740,10740,10740,0
20231115,191800,252905290,10740,10740,10740,10740,863
20231115,191700,252905290,10740,10740,10740,10740,0
20231115,191600,252905290,10740,10740,10740,10740,0
20231115,191500,252905290,10740,10740,10740,10740,0
20231115,191400,252905290,10740,10740,10740,10740,0
20231115,191300,252905290,10740,10740,10740,10740,0
20231115,191200,252905290,10740,10740,10740,10740,0
20231115,191100,252905290,10740,10740,10740,10740,0
20231115,191000,252905290,10740,10740,10740,10740,0
20231115,190900,252905290,10740,10740,10740,10740,0
20231115,190800,252905290,10740,10740,10740,10740,0
20231115,190700,252905290,10740,10740,10740,10740,0
20231115,190600,252905290,10740,10740,10740,10740,0
20231115,190500,252905290,10740,10740,10740,10740,0
20231115,190400,252905290,10740,10740,10740,10740,0
20231115,190300,252905290,10740,10740,10740,10740,0
20231115,190200,252905290,10740,10740,10740,10740,0
20231115,190100,252905290,10740,10740,10740,10740,0
20231115,190000,252905290,10740,10740,10740,10740,0
20231115,185900,252905290,10740,10740,10740,10740,0
20231115,185800,252905290,10740,10740,10740,10740,0
20231115,185700,252905290,10740,10740,10740,10740,0
20231115,185600,252905290,10740,10740,10740,10740,0
20231115,185500,252905290,10740,10740,10740,10740,0
20231115,185400,252905290,10740,10740,10740,10740,0
20231115,185300,252905290,10740,10740,10740,10740,0
20231115,185200,252905290,10740,10740,10740,10740,0
20231115,185100,252905290,10740,10740,10740,10740,0
20231115,185000,252905290,10740,10740,10740,10740,0
20231115,184900,252905290,10740,10740,10740,10740,0
20231115,184800,252905290,10740,10740,10740,10740,863
20231115,184700,252905290,10740,10740,10740,10740,0
20231115,184600,252905290,10740,10740,10740,10740,0
20231115,184500,252905290,10740,10740,10740,10740,0
20231115,184400,252905290,10740,10740,10740,10740,0
20231115,184300,252905290,10740,10740,10740,10740,0
20231115,184200,252905290,10740,10740,10740,10740,0
20231115,184100,252905290,10740,10740,10740,10740,0
20231115,184000,252905290,10740,10740,10740,10740,0
20231115,183900,252905290,10740,10740,10740,10740,0
20231115,183800,252905290,10740,10740,10740,10740,0
20231115,183700,252905290,10740,10740,10740,10740,0
20231115,183600,252905290,10740,10740,10740,10740,0
20231115,183500,252905290,10740,10740,10740,10740,0
20231115,183400,252905290,10740,10740,10740,10740,0
20231115,183300,252905290,10740,10740,10740,10740,0
20231115,183200,252905290,10740,10740,10740,10740,0
20231115,183100,252905290,10740,10740,10740,10740,0
20231115,183000,252905290,10740,10740,10740,10740,0
20231115,182900,252905290,10740,10740,10740,10740,0
20231115,182800,252905290,10740,10740,10740,10740,0
20231115,182700,252905290,10740,10740,10740,10740,0
20231115,182600,252905290,10740,10740,10740,10740,0
20231115,182500,252905290,10740,10740,10740,10740,0
20231115,182400,252905290,10740,10740,10740,10740,0
20231115,182300,252905290,10740,10740,10740,10740,0
20231115,182200,252905290,10740,10740,10740,10740,0
20231115,182100,252905290,10740,10740,10740,10740,0
20231115,182000,252905290,10740,10740,10740,10740,0
20231115,181900,252905290,10740,10740,10740,10740,0
20231115,181800,252905290,10740,10740,10740,10740,863
20231115,181700,252905290,10740,10740,10740,10740,0
20231115,181600,252905290,10740,10740,10740,10740,0
20231115,181500,252905290,10740,10740,10740,10740,0
20231115,181400,252905290,10740,10740,10740,10740,0
20231115,181300,252905290,10740,10740,10740,10740,0
20231115,181200,252905290,10740,10740,10740,10740,0
20231115,181100,252905290,10740,10740,10740,10740,0
20231115,181000,252905290,10740,10740,10740,10740,0
20231115,180900,252905290,10740,10740,10740,10740,0
20231115,180800,252905290,10740,10740,10740,10740,0
20231115,180700,252905290,10740,10740,10740,10740,0
20231115,180600,252905290,10740,10740,10740,10740,0
20231115,180500,252905290,10740,10740,10740,10740,0
20231115,180400,252905290,10740,10740,10740,10740,0
20231115,180300,252905290,10740,10740,10740,10740,0
20231115,180200,252905290,10740,10740,10740,10740,0
20231115,180100,252905290,10740,10740,10740,10740,0
20231115,180000,252905290,10740,10740,10740,10740,0
20231115,175900,252905290,10740,10740,10740,10740,0
20231115,175800,252905290,10740,10740,10740,10740,0
20231115,175700,252905290,10740,10740,10740,10740,0
20231115,175600,252905290,10740,10740,10740,10740,0
20231115,175500,252905290,10740,10740,10740,10740,0
20231115,175400,252905290,10740,10740,10740,10740,0
20231115,175300,252905290,10740,10740,10740,10740,0
20231115,175200,252905290,10740,10740,10740,10740,0
20231115,175100,252905290,10740,10740,10740,10740,0
20231115,175000,252905290,10740,10740,10740,10740,0
20231115,174900,252905290,10740,10740,10740,10740,0
20231115,174800,252905290,10740,10740,10740,10740,863
20231115,174700,252905290,10740,10740,10740,10740,0
20231115,174600,252905290,10740,10740,10740,10740,0
20231115,174500,252905290,10740,10740,10740,10740,0
20231115,174400,252905290,10740,10740,10740,10740,0
20231115,174300,252905290,10740,10740,10740,10740,0
20231115,174200,252905290,10740,10740,10740,10740,0
20231115,174100,252905290,10740,10740,10740,10740,0
20231115,174000,252905290,10740,10740,10740,10740,0
20231115,173900,252905290,10740,10740,10740,10740,0
20231115,173800,252905290,10740,10740,10740,10740,0
20231115,173700,252905290,10740,10740,10740,10740,0
20231115,173600,252905290,10740,10740,10740,10740,0
20231115,173500,252905290,10740,10740,10740,10740,0
20231115,173400,252905290,10740,10740,10740,10740,0
20231115,173300,252905290,10740,10740,10740,10740,0
20231115,173200,252905290,10740,10740,10740,10740,0
20231115,173100,252905290,10740,10740,10740,10740,0
20231115,173000,252905290,10740,10740,10740,10740,0
20231115,172900,252905290,10740,10740,10740,10740,0
20231115,172800,252905290,10740,10740,10740,10740,0
20231115,172700,252905290,10740,10740,10740,10740,0
20231115,172600,252905290,10740,10740,10740,10740,0
20231115,172500,252905290,10740,10740,10740,10740,0
20231115,172400,252905290,10740,10740,10740,10740,0
20231115,172300,252905290,10740,10740,10740,10740,0
20231115,172200,252905290,10740,10740,10740,10740,0
20231115,172100,252905290,10740,10740,10740,10740,0
20231115,172000,252905290,10740,10740,10740,10740,0
20231115,171900,252905290,10740,10740,10740,10740,0
20231115,171800,252905290,10740,10740,10740,10740,863
20231115,171700,252905290,10740,10740,10740,10740,0
20231115,171600,252905290,10740,10740,10740,10740,0
20231115,171500,252905290,10740,10740,10740,10740,0
20231115,171400,252905290,10740,10740,10740,10740,0
20231115,171300,252905290,10740,10740,10740,10740,0
20231115,171200,252905290,10740,10740,10740,10740,0
20231115,171100,252905290,10740,10740,10740,10740,0
20231115,171000,252905290,10740,10740,10740,10740,0
20231115,170900,252905290,10740,10740,10740,10740,0
20231115,170800,252905290,10740,10740,10740,10740,0
20231115,170700,252905290,10740,10740,10740,10740,0
20231115,170600,252905290,10740,10740,10740,10740,0
20231115,170500,252905290,10740,10740,10740,10740,0
20231115,170400,252905290,10740,10740,10740,10740,0
20231115,170300,252905290,10740,10740,10740,10740,0
20231115,170200,252905290,10740,10740,10740,10740,0
20231115,170100,252905290,10740,10740,10740,10740,0
20231115,170000,252905290,10740,10740,10740,10740,0
20231115,165900,252905290,10740,10740,10740,10740,0
20231115,165800,252905290,10740,10740,10740,10740,0
20231115,165700,252905290,10740,10740,10740,10740,0
20231115,165600,252905290,10740,10740,10740,10740,0
20231115,165500,252905290,10740,10740,10740,10740,0
20231115,165400,252905290,10740,10740,10740,10740,0
20231115,165300,252905290,10740,10740,10740,10740,0
20231115,165200,252905290,10740,10740,10740,10740,0
20231115,165100,252905290,10740,10740,10740,10740,0
20231115,165000,252905290,10740,10740,10740,10740,0
20231115,164900,252905290,10740,10740,10740,10740,0
20231115,164800,252905290,10740,10740,10740,10740,863
20231115,164700,252905290,10740,10740,10740,10740,0
20231115,164600,252905290,10740,10740,10740,10740,0
20231115,164500,252905290,10740,10740,10740,10740,0
20231115,164400,252905290,10740,10740,10740,10740,0
20231115,164300,252905290,10740,10740,10740,10740,0
20231115,164200,252905290,10740,10740,10740,10740,0
20231115,164100,252905290,10740,10740,10740,10740,0
20231115,164000,252905290,10740,10740,10740,10740,0
20231115,163900,252905290,10740,10740,10740,10740,0
20231115,163800,252905290,10740,10740,10740,10740,0
20231115,163700,252905290,10740,10740,10740,10740,0
20231115,163600,252905290,10740,10740,10740,10740,0
20231115,163500,252905290,10740,10740,10740,10740,0
20231115,163400,252905290,10740,10740,10740,10740,0
20231115,163300,252905290,10740,10740,10740,10740,0
20231115,163200,252905290,10740,10740,10740,10740,0
20231115,163100,252905290,10740,10740,10740,10740,0
20231115,163000,252905290,10740,10740,10740,10740,0
20231115,162900,252905290,10740,10740,10740,10740,0
20231115,162800,252905290,10740,10740,10740,10740,0
20231115,162700,252905290,10740,10740,10740,10740,0
20231115,162600,252905290,10740,10740,10740,10740,0
20231115,162500,252905290,10740,10740,10740,10740,0
20231115,162400,252905290,10740,10740,10740,10740,0
20231115,162300,252905290,10740,10740,10740,10740,0
20231115,162200,252905290,10740,10740,10740,10740,0
20231115,162100,252905290,10740,10740,10740,10740,0
20231115,162000,252905290,10740,10740,10740,10740,0
20231115,161900,252905290,10740,10740,10740,10740,0
20231115,161800,252905290,10740,10740,10740,10740,863
20231115,161700,252905290,10740,10740,10740,10740,0
20231115,161600,252905290,10740,10740,10740,10740,0
20231115,161500,252905290,10740,10740,10740,10740,0
20231115,161400,252905290,10740,10740,10740,10740,0
20231115,161300,252905290,10740,10740,10740,10740,0
20231115,161200,252905290,10740,10740,10740,10740,0
20231115,161100,252905290,10740,10740,10740,10740,0
20231115,161000,252905290,10740,10740,10740,10740,0
20231115,160900,252905290,10740,10740,10740,10740,0
20231115,160800,252905290,10740,10740,10740,10740,0
20231115,160700,252905290,10740,10740,10740,10740,0
20231115,160600,252905290,10740,10740,10740,10740,0
20231115,160500,252905290,10740,10740,10740,10740,0
20231115,160400,252905290,10740,10740,10740,10740,0
20231115,160300,252905290,10740,10740,10740,10740,0
20231115,160200,252905290,10740,10740,10740,10740,0
20231115,160100,252905290,10740,10740,10740,10740,0
20231115,160000,252905290,10740,10740,10740,10740,0
20231115,155900,252905290,10740,10740,10740,10740,0
20231115,155800,252905290,10740,10740,10740,10740,0
20231115,155700,252905290,10740,10740,10740,10740,0
20231115,155600,252905290,10740,10740,10740,10740,0
20231115,155500,252905290,10740,10740,10740,10740,0
20231115,155400,252905290,10740,10740,10740,10740,0
20231115,155300,252905290,10740,10740,10740,10740,0
20231115,155200,252905290,10740,10740,10740,10740,0
20231115,155100,252905290,10740,10740,10740,10740,0
20231115,155000,252905290,10740,10740,10740,10740,0
20231115,154900,252905290,10740,10740,10740,10740,0
20231115,154800,252905290,10740,10740,10740,10740,863
20231115,154700,252905290,10740,10740,10740,10740,0
20231115,154600,252905290,10740,10740,10740,10740,0
20231115,154500,252905290,10740,10740,10740,10740,0
20231115,154400,252905290,10740,10740,10740,10740,0
20231115,154300,252905290,10740,10740,10740,10740,0
20231115,154200,252905290,10740,10740,10740,10740,0
20231115,154100,252905290,10740,10740,10740,10740,0
20231115,154000,252905290,10740,10740,10740,10740,0
20231115,153900,252905290,10740,10740,10740,10740,0
20231115,153800,252905290,10740,10740,10740,10740,0
20231115,153700,252905290,10740,10740,10740,10740,0
20231115,153600,252905290,10740,10740,10740,10740,0
20231115,153500,252905290,10740,10740,10740,10740,0
20231115,153400,252905290,10740,10740,10740,10740,0
20231115,153300,252905290,10740,10740,10740,10740,0
20231115,153200,252905290,10740,10740,10740,10740,0
20231115,153100,252905290,10740,10740,10740,10740,0
20231115,153000,252905290,10740,10740,10740,10740,863
20231115,152900,243636670,10820,10820,10820,10820,0
20231115,152800,243636670,10820,10820,10820,10820,0
20231115,152700,243636670,10820,10820,10820,10820,0
20231115,152600,243636670,10820,10820,10820,10820,0
20231115,152500,243636670,10820,10820,10820,10820,0
20231115,152400,243636670,10820,10820,10820,10820,0
20231115,152300,243636670,10820,10820,10820,10820,0
20231115,152200,243636670,10820,10820,10820,10820,0
20231115,152100,243636670,10820,10820,10820,10820,0
20231115,152000,243636670,10820,10820,10820,10820,0
20231115,151900,243636670,10820,10760,10820,10750,240
20231115,151800,241045040,10750,10750,10750,10750,2
20231115,151700,241023540,10750,10750,10750,10750,127
20231115,151600,239658290,10750,10750,10750,10750,36
20231115,151500,239271290,10750,10750,10750,10750,36
20231115,151400,238884290,10750,10760,10760,10750,56
20231115,151300,238282090,10750,10760,10760,10750,246
20231115,151200,235637540,10760,10770,10770,10760,161
20231115,151100,233904080,10760,10770,10770,10760,1036
20231115,151000,222754910,10770,10780,10780,10770,252
20231115,150900,220040450,10790,10780,10790,10770,108
20231115,150800,218876780,10780,10790,10790,10780,711
20231115,150700,211207140,10800,10800,10800,10800,336
20231115,150600,207578340,10800,10800,10800,10800,36
20231115,150500,207189540,10800,10800,10800,10800,72
20231115,150400,206411940,10800,10800,10800,10800,36
20231115,150300,206023140,10800,10800,10800,10800,36
20231115,150200,205634340,10800,10800,10800,10800,127
20231115,150100,204262740,10800,10800,10800,10800,72
20231115,150000,203485140,10800,10800,10800,10800,36
20231115,145900,203096340,10810,10800,10810,10800,41
20231115,145800,202653490,10800,10810,10810,10800,48
20231115,145700,202134990,10800,10800,10800,10800,72
20231115,145600,201357390,10800,10800,10800,10800,36
20231115,145500,200968590,10800,10800,10800,10800,36
20231115,145400,200579790,10800,10800,10800,10800,36
20231115,145300,200190990,10800,10820,10820,10800,82
20231115,145200,199305190,10800,10820,10820,10800,785
20231115,145100,190812210,10820,10820,10820,10820,36
20231115,145000,190422690,10830,10830,10830,10820,410
20231115,144900,185982780,10830,10830,10830,10830,72
20231115,144800,185203020,10830,10840,10840,10830,38
20231115,144700,184791470,10840,10840,10840,10840,8
20231115,144600,184704750,10840,10840,10840,10840,66
20231115,144500,183989310,10840,10830,10850,10830,67
20231115,144400,183263380,10830,10830,10830,10830,36
20231115,144300,182873500,10830,10830,10830,10830,264
20231115,144200,180014380,10830,10830,10830,10830,72
20231115,144100,179234620,10840,10830,10840,10830,37
20231115,144000,178833900,10840,10840,10840,10840,30
20231115,143900,178508700,10840,10840,10840,10830,47
20231115,143800,177999580,10830,10830,10830,10830,78
20231115,143700,177154840,10840,10850,10850,10840,65
20231115,143600,176449910,10840,10840,10840,10840,36
20231115,143500,176059670,10850,10860,10860,10850,2
20231115,143400,176037960,10840,10830,10870,10830,50
20231115,143300,175496270,10830,10830,10830,10830,36
20231115,143200,175106390,10830,10830,10830,10830,36
20231115,143100,174716510,10830,10830,10830,10830,36
20231115,143000,174326630,10830,10830,10840,10830,105
20231115,142900,173189150,10840,10840,10840,10840,3
20231115,142800,173156630,10830,10830,10830,10830,36
20231115,142700,172766750,10830,10830,10830,10830,36
20231115,142600,172376870,10830,10830,10830,10830,72
20231115,142500,171597110,10830,10830,10830,10830,37
20231115,142400,171196400,10950,10830,10950,10830,557
20231115,142300,165114160,10830,10830,10830,10830,43
20231115,142200,164648470,10820,10830,10830,10820,75
20231115,142100,163836580,10830,10890,10890,10800,3546
20231115,142000,125438120,10890,10890,10890,10890,36
20231115,141900,125046080,10890,10890,10890,10890,36
20231115,141800,124654040,10890,10890,10890,10890,72
20231115,141700,123869960,10890,10890,10890,10890,36
20231115,141600,123477920,10890,10890,10890,10890,36
20231115,141500,123085880,10890,10890,10890,10890,36
20231115,141400,122693840,10890,10890,10890,10890,72
20231115,141300,121909760,10890,10890,10890,10890,45
20231115,141200,121419710,10870,10870,10870,10870,36
20231115,141100,121028390,10870,10870,10890,10870,75
20231115,141000,120213080,10880,10880,10880,10870,44
20231115,140900,119734720,10870,10870,10870,10870,36
20231115,140800,119343400,10870,10890,10890,10870,37
20231115,140700,118941190,10870,10870,10890,10870,288
20231115,140600,115806320,10870,10890,10890,10870,132
20231115,140500,114370920,10890,10890,10890,10890,36
20231115,140400,113978880,10890,10950,10950,10870,4078
20231115,140300,69480740,10950,10960,10960,10950,81
20231115,140200,68593450,10960,10960,10960,10960,103
20231115,140100,67464570,10960,10960,10960,10960,36
20231115,140000,67070010,10960,10970,10970,10960,51
20231115,135900,66510900,10970,10970,10970,10970,73
20231115,135800,65710090,10970,10980,10980,10970,36
20231115,135700,65314960,11040,11040,11040,11040,0
20231115,135600,65314960,11040,11040,11040,11040,0
20231115,135500,65314960,11040,11040,11040,11040,0
20231115,135400,65314960,11040,11040,11040,11040,0
20231115,135300,65314960,11040,11040,11040,11040,0
20231115,135200,65314960,11040,11040,11040,11040,0
20231115,135100,65314960,11040,11040,11040,11040,0
20231115,135000,65314960,11040,11040,11040,11040,1
20231115,134900,65303920,11040,11020,11040,11020,100
20231115,134800,64200120,10960,10960,10960,10960,0
20231115,134700,64200120,10960,10960,10960,10960,0
20231115,134600,64200120,10960,10960,10960,10960,0
20231115,134500,64200120,10960,10960,10960,10960,0
20231115,134400,64200120,10960,10960,10960,10960,0
20231115,134300,64200120,10960,10960,10960,10960,0
20231115,134200,64200120,10960,10960,10960,10960,0
20231115,134100,64200120,10960,10960,10960,10960,0
20231115,134000,64200120,10960,10960,10960,10960,55
20231115,133900,63597320,10960,10960,10960,10960,0
20231115,133800,63597320,10960,10960,10960,10960,0
20231115,133700,63597320,10960,10970,10970,10960,603
20231115,133600,56987840,11040,10990,11040,10990,100
20231115,133500,55885190,10960,10960,10960,10960,0
20231115,133400,55885190,10960,10960,10960,10960,0
20231115,133300,55885190,10960,10960,10960,10960,0
20231115,133200,55885190,10960,10960,10960,10960,0
20231115,133100,55885190,10960,10960,10960,10960,0
20231115,133000,55885190,10960,10960,10960,10960,0
20231115,132900,55885190,10960,10960,10960,10960,0
20231115,132800,55885190,10960,10960,10960,10960,0
20231115,132700,55885190,10960,10960,10960,10960,0
20231115,132600,55885190,10960,10960,10960,10960,0
20231115,132500,55885190,10960,10960,10960,10960,0
20231115,132400,55885190,10960,10960,10960,10960,0
20231115,132300,55885190,10960,10960,10960,10960,0
20231115,132200,55885190,10960,10960,10960,10960,0
20231115,132100,55885190,10960,10960,10960,10960,1
20231115,132000,55874230,11040,11040,11040,11040,0
20231115,131900,55874230,11040,11040,11040,11040,0
20231115,131800,55874230,11040,11040,11040,11040,0
20231115,131700,55874230,11040,11040,11040,11040,1
20231115,131600,55863190,11040,10980,11040,10980,300
20231115,131500,52558900,10950,10950,10950,10950,0
20231115,131400,52558900,10950,10950,10950,10950,0
20231115,131300,52558900,10950,10950,10950,10950,0
20231115,131200,52558900,10950,10950,10950,10950,0
20231115,131100,52558900,10950,10950,10950,10950,0
20231115,131000,52558900,10950,10950,10950,10950,104
20231115,130900,51420100,10950,10950,10950,10950,0
20231115,130800,51420100,10950,10950,10950,10950,0
20231115,130700,51420100,10950,10950,10950,10950,0
20231115,130600,51420100,10950,10950,10950,10950,0
20231115,130500,51420100,10950,10950,10950,10950,0
20231115,130400,51420100,10950,10950,10950,10950,5
20231115,130300,51365350,10960,10960,10960,10960,0
20231115,130200,51365350,10960,10960,10960,10960,0
20231115,130100,51365350,10960,10960,10960,10960,0
20231115,130000,51365350,10960,10960,10960,10960,0
20231115,125900,51365350,10960,10960,10960,10960,0
20231115,125800,51365350,10960,10960,10960,10960,0
20231115,125700,51365350,10960,10960,10960,10960,5
20231115,125600,51310550,10940,10940,10940,10940,0
20231115,125500,51310550,10940,10940,10940,10940,0
20231115,125400,51310550,10940,10940,10940,10940,0
20231115,125300,51310550,10940,10940,10940,10940,0
20231115,125200,51310550,10940,10940,10940,10940,0
20231115,125100,51310550,10940,10940,10940,10940,0
20231115,125000,51310550,10940,10940,10940,10940,0
20231115,124900,51310550,10940,10940,10940,10940,0
20231115,124800,51310550,10940,10950,10950,10940,183
20231115,124700,49308420,10980,10980,10980,10980,0
20231115,124600,49308420,10980,10980,10980,10980,0
20231115,124500,49308420,10980,10980,10980,10980,0
20231115,124400,49308420,10980,10980,10980,10980,0
20231115,124300,49308420,10980,10980,10980,10980,0
20231115,124200,49308420,10980,10980,10980,10980,0
20231115,124100,49308420,10980,10980,10980,10980,0
20231115,124000,49308420,10980,10980,10980,10980,0
20231115,123900,49308420,10980,10980,10980,10980,0
20231115,123800,49308420,10980,10980,10980,10980,0
20231115,123700,49308420,10980,10980,10980,10980,0
20231115,123600,49308420,10980,10980,10980,10980,0
20231115,123500,49308420,10980,10980,10980,10980,0
20231115,123400,49308420,10980,10980,10980,10980,0
20231115,123300,49308420,10980,10980,10980,10980,0
20231115,123200,49308420,10980,10980,10980,10980,0
20231115,123100,49308420,10980,10980,10980,10980,17
20231115,123000,49121760,10980,10980,10980,10980,0
20231115,122900,49121760,10980,10980,10980,10980,0
20231115,122800,49121760,10980,10980,10980,10980,0
20231115,122700,49121760,10980,10980,10980,10980,0
20231115,122600,49121760,10980,10980,10980,10980,0
20231115,122500,49121760,10980,10980,10980,10980,0
20231115,122400,49121760,10980,10980,10980,10980,0
20231115,122300,49121760,10980,10980,10980,10980,0
20231115,122200,49121760,10980,10980,10980,10980,0
20231115,122100,49121760,10980,10980,10980,10980,0
20231115,122000,49121760,10980,10980,10980,10980,0
20231115,121900,49121760,10980,10980,10980,10980,0
20231115,121800,49121760,10980,10980,10980,10980,18
20231115,121700,48924120,10980,10980,10980,10980,0
20231115,121600,48924120,10980,10980,10980,10980,0
20231115,121500,48924120,10980,10980,10980,10980,1
20231115,121400,48913140,10980,10980,10980,10980,0
20231115,121300,48913140,10980,10980,10980,10980,0
20231115,121200,48913140,10980,10980,10980,10980,0
20231115,121100,48913140,10980,10980,10980,10980,0
20231115,121000,48913140,10980,10980,10980,10980,0
20231115,120900,48913140,10980,10980,10980,10980,0
20231115,120800,48913140,10980,11000,11000,10980,14
20231115,120700,48759320,11000,11000,11000,11000,5
20231115,120600,48704320,11010,11010,11010,11010,0
20231115,120500,48704320,11010,11010,11010,11010,10
20231115,120400,48594220,11010,11010,11010,11010,0
20231115,120300,48594220,11010,11010,11010,11010,0
20231115,120200,48594220,11010,11010,11010,11010,0
20231115,120100,48594220,11010,11010,11010,11010,0
20231115,120000,48594220,11010,11010,11010,11010,0
20231115,115900,48594220,11010,11010,11010,11010,0
20231115,115800,48594220,11010,11010,11010,11010,0
20231115,115700,48594220,11010,11010,11010,11010,0
20231115,115600,48594220,11010,11010,11010,11010,0
20231115,115500,48594220,11010,11010,11010,11010,0
20231115,115400,48594220,11010,11010,11010,11010,0
20231115,115300,48594220,11010,11010,11010,11010,0
20231115,115200,48594220,11010,11010,11010,11010,0
20231115,115100,48594220,11010,11010,11010,11010,0
20231115,115000,48594220,11010,11010,11010,11010,0
20231115,114900,48594220,11010,11010,11010,11010,0
20231115,114800,48594220,11010,11010,11010,11010,0
20231115,114700,48594220,11010,11010,11010,11010,0
20231115,114600,48594220,11010,11010,11010,11010,0
20231115,114500,48594220,11010,11010,11010,11010,0
20231115,114400,48594220,11010,11010,11010,11010,0
20231115,114300,48594220,11010,11010,11010,11010,0
20231115,114200,48594220,11010,11010,11010,11010,0
20231115,114100,48594220,11010,11010,11010,11010,0
20231115,114000,48594220,11010,11010,11010,11010,0
20231115,113900,48594220,11010,11010,11010,11010,0
20231115,113800,48594220,11010,11010,11010,11010,0
20231115,113700,48594220,11010,11010,11010,11010,0
20231115,113600,48594220,11010,11010,11010,11010,0
20231115,113500,48594220,11010,11010,11010,11010,0
20231115,113400,48594220,11010,11010,11010,11010,0
20231115,113300,48594220,11010,11010,11010,11010,0
20231115,113200,48594220,11010,11010,11010,11010,43
20231115,113100,48120790,10930,10930,10930,10930,0
20231115,113000,48120790,10930,10930,10930,10930,0
20231115,112900,48120790,10930,10930,10930,10930,0
20231115,112800,48120790,10930,10930,10930,10930,0
20231115,112700,48120790,10930,10930,10930,10930,0
20231115,112600,48120790,10930,10930,10930,10930,0
20231115,112500,48120790,10930,10950,10950,10930,200
20231115,112400,45932760,11010,11010,11010,11010,0
20231115,112300,45932760,11010,11010,11010,11010,0
20231115,112200,45932760,11010,11010,11010,11010,0
20231115,112100,45932760,11010,11010,11010,11010,0
20231115,112000,45932760,11010,11010,11010,11010,0
20231115,111900,45932760,11010,11010,11010,11010,0
20231115,111800,45932760,11010,11010,11010,11010,0
20231115,111700,45932760,11010,11010,11010,11010,0
20231115,111600,45932760,11010,11010,11010,11010,0
20231115,111500,45932760,11010,11010,11010,11010,0
20231115,111400,45932760,11010,11010,11010,11010,0
20231115,111300,45932760,11010,11010,11010,11010,0
20231115,111200,45932760,11010,11010,11010,11010,0
20231115,111100,45932760,11010,11010,11010,11010,0
20231115,111000,45932760,11010,11010,11010,11010,0
20231115,110900,45932760,11010,11010,11010,11010,0
20231115,110800,45932760,11010,11010,11010,11010,0
20231115,110700,45932760,11010,11010,11010,11010,0
20231115,110600,45932760,11010,11010,11010,11010,0
20231115,110500,45932760,11010,11010,11010,11010,0
20231115,110400,45932760,11010,11010,11010,11010,0
20231115,110300,45932760,11010,11010,11010,11010,0
20231115,110200,45932760,11010,11010,11010,11010,0
20231115,110100,45932760,11010,11010,11010,11010,0
20231115,110000,45932760,11010,11010,11010,11010,0
20231115,105900,45932760,11010,11010,11010,11010,0
20231115,105800,45932760,11010,11010,11010,11010,2
20231115,105700,45910740,11010,11010,11010,11010,0
20231115,105600,45910740,11010,11010,11010,11010,0
20231115,105500,45910740,11010,11010,11010,11010,4
20231115,105400,45866700,11010,11010,11010,11010,0
20231115,105300,45866700,11010,11010,11010,11010,0
20231115,105200,45866700,11010,11010,11010,11010,0
20231115,105100,45866700,11010,11010,11010,11010,0
20231115,105000,45866700,11010,11010,11010,11010,0
20231115,104900,45866700,11010,11010,11010,11010,0
20231115,104800,45866700,11010,11010,11010,11010,1
20231115,104700,45855690,10990,10990,10990,10990,0
20231115,104600,45855690,10990,10990,10990,10990,0
20231115,104500,45855690,10990,10990,10990,10990,0
20231115,104400,45855690,10990,10990,10990,10990,0
20231115,104300,45855690,10990,10990,10990,10990,0
20231115,104200,45855690,10990,10990,10990,10990,0
20231115,104100,45855690,10990,10990,10990,10990,0
20231115,104000,45855690,10990,10990,10990,10990,0
20231115,103900,45855690,10990,10990,10990,10990,0
20231115,103800,45855690,10990,10990,10990,10990,0
20231115,103700,45855690,10990,10990,10990,10990,0
20231115,103600,45855690,10990,10990,10990,10990,0
20231115,103500,45855690,10990,10990,10990,10990,0
20231115,103400,45855690,10990,10990,10990,10990,0
20231115,103300,45855690,10990,10990,10990,10990,0
20231115,103200,45855690,10990,10990,10990,10990,5
20231115,103100,45800740,10990,10990,10990,10990,0
20231115,103000,45800740,10990,10990,10990,10990,0
20231115,102900,45800740,10990,10990,10990,10990,0
20231115,102800,45800740,10990,10990,10990,10990,50
20231115,102700,45251240,10990,10990,10990,10990,0
20231115,102600,45251240,10990,10990,10990,10990,0
20231115,102500,45251240,10990,10990,10990,10990,0
20231115,102400,45251240,10990,10990,10990,10990,0
20231115,102300,45251240,10990,10990,10990,10990,0
20231115,102200,45251240,10990,10990,10990,10990,0
20231115,102100,45251240,10990,10990,10990,10990,0
20231115,102000,45251240,10990,10990,10990,10990,20
20231115,101900,45031440,10920,10920,10920,10920,55
20231115,101800,44430840,10920,10930,10930,10920,150
20231115,101700,42792740,10930,10940,10940,10930,577
20231115,101600,36480440,10990,10990,10990,10990,0
20231115,101500,36480440,10990,10990,10990,10990,0
20231115,101400,36480440,10990,10990,10990,10990,0
20231115,101300,36480440,10990,10990,10990,10990,0
20231115,101200,36480440,10990,10990,10990,10990,0
20231115,101100,36480440,10990,10990,10990,10990,0
20231115,101000,36480440,10990,10990,10990,10990,0
20231115,100900,36480440,10990,10990,10990,10990,0
20231115,100800,36480440,10990,10990,10990,10990,0
20231115,100700,36480440,10990,10990,10990,10990,0
20231115,100600,36480440,10990,10990,10990,10990,0
20231115,100500,36480440,10990,10990,10990,10990,0
20231115,100400,36480440,10990,10990,10990,10990,1
20231115,100300,36469450,10980,10980,10980,10980,0
20231115,100200,36469450,10980,10980,10980,10980,0
20231115,100100,36469450,10980,10980,10980,10980,0
20231115,100000,36469450,10980,10980,10980,10980,1
20231115,095900,36458470,10980,10980,10980,10980,0
20231115,095800,36458470,10980,10980,10980,10980,0
20231115,095700,36458470,10980,10980,10980,10980,0
20231115,095600,36458470,10980,10980,10980,10980,0
20231115,095500,36458470,10980,10980,10980,10980,0
20231115,095400,36458470,10980,10980,10980,10980,0
20231115,095300,36458470,10980,10980,10980,10980,0
20231115,095200,36458470,10980,10980,10980,10980,0
20231115,095100,36458470,10980,10980,10980,10980,0
20231115,095000,36458470,10980,10980,10980,10980,0
20231115,094900,36458470,10980,10980,10980,10980,1
20231115,094800,36447490,10940,10940,10940,10940,0
20231115,094700,36447490,10940,10940,10940,10940,0
20231115,094600,36447490,10940,10940,10940,10940,0
20231115,094500,36447490,10940,10940,10940,10940,0
20231115,094400,36447490,10940,10940,10940,10940,0
20231115,094300,36447490,10940,10940,10940,10940,0
20231115,094200,36447490,10940,10940,10940,10940,0
20231115,094100,36447490,10940,10940,10940,10940,164
20231115,094000,34653330,10940,10940,10940,10940,0
20231115,093900,34653330,10940,10940,10940,10940,0
20231115,093800,34653330,10940,10960,10960,10940,537
20231115,093700,28778260,10940,10940,10940,10940,0
20231115,093600,28778260,10940,10940,10940,10940,0
20231115,093500,28778260,10940,10940,10940,10940,0
20231115,093400,28778260,10940,10940,10940,10940,0
20231115,093300,28778260,10940,10940,10940,10940,0
20231115,093200,28778260,10940,10940,10940,10940,0
20231115,093100,28778260,10940,10940,10940,10940,1
20231115,093000,28767320,10940,10940,10940,10940,1
20231115,092900,28756380,10880,10880,10880,10880,0
20231115,092800,28756380,10880,10880,10880,10880,0
20231115,092700,28756380,10880,10880,10880,10880,8
20231115,092600,28669340,10870,10870,10870,10870,0
20231115,092500,28669340,10870,10870,10870,10870,10
20231115,092400,28560640,10940,10940,10940,10940,0
20231115,092300,28560640,10940,10940,10940,10940,0
20231115,092200,28560640,10940,10940,10940,10940,0
20231115,092100,28560640,10940,10940,10940,10940,0
20231115,092000,28560640,10940,10860,10940,10860,321
20231115,091900,25063140,10860,10860,10860,10860,332
20231115,091800,21457620,10860,10820,10860,10820,342
20231115,091700,17744470,10750,10750,10750,10750,0
20231115,091600,17744470,10750,10780,10780,10750,815
20231115,091500,8979610,10760,10800,10800,10750,123
20231115,091400,7653320,10850,10850,10850,10850,4
20231115,091300,7609920,10850,11010,11010,10850,693
20231115,091200,22280,11140,11140,11140,11140,0
20231115,091100,22280,11140,11140,11140,11140,0
20231115,091000,22280,11140,11140,11140,11140,0
20231115,090900,22280,11140,11140,11140,11140,0
20231115,090800,22280,11140,11140,11140,11140,0
20231115,090700,22280,11140,11140,11140,11140,0
20231115,090600,22280,11140,11140,11140,11140,0
20231115,090500,22280,11140,11140,11140,11140,0
20231115,090400,22280,11140,11140,11140,11140,0
20231115,090300,22280,11140,11140,11140,11140,0
20231115,090200,22280,11140,11140,11140,11140,0
20231115,090100,22280,11140,11140,11140,11140,0
20231115,090000,22280,11140,11140,11140,11140,2