KissMeData/255440/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,205100,508367450,10020,10020,10020,10020,3266
20241115,205000,508367450,10020,10020,10020,10020,0
20241115,204900,508367450,10020,10020,10020,10020,0
20241115,204800,508367450,10020,10020,10020,10020,0
20241115,204700,508367450,10020,10020,10020,10020,0
20241115,204600,508367450,10020,10020,10020,10020,0
20241115,204500,508367450,10020,10020,10020,10020,0
20241115,204400,508367450,10020,10020,10020,10020,0
20241115,204300,508367450,10020,10020,10020,10020,0
20241115,204200,508367450,10020,10020,10020,10020,0
20241115,204100,508367450,10020,10020,10020,10020,0
20241115,204000,508367450,10020,10020,10020,10020,0
20241115,203900,508367450,10020,10020,10020,10020,0
20241115,203800,508367450,10020,10020,10020,10020,0
20241115,203700,508367450,10020,10020,10020,10020,0
20241115,203600,508367450,10020,10020,10020,10020,0
20241115,203500,508367450,10020,10020,10020,10020,0
20241115,203400,508367450,10020,10020,10020,10020,0
20241115,203300,508367450,10020,10020,10020,10020,0
20241115,203200,508367450,10020,10020,10020,10020,0
20241115,203100,508367450,10020,10020,10020,10020,0
20241115,203000,508367450,10020,10020,10020,10020,0
20241115,202900,508367450,10020,10020,10020,10020,0
20241115,202800,508367450,10020,10020,10020,10020,0
20241115,202700,508367450,10020,10020,10020,10020,0
20241115,202600,508367450,10020,10020,10020,10020,0
20241115,202500,508367450,10020,10020,10020,10020,0
20241115,202400,508367450,10020,10020,10020,10020,0
20241115,202300,508367450,10020,10020,10020,10020,0
20241115,202200,508367450,10020,10020,10020,10020,0
20241115,202100,508367450,10020,10020,10020,10020,3266
20241115,202000,508367450,10020,10020,10020,10020,0
20241115,201900,508367450,10020,10020,10020,10020,0
20241115,201800,508367450,10020,10020,10020,10020,0
20241115,201700,508367450,10020,10020,10020,10020,0
20241115,201600,508367450,10020,10020,10020,10020,0
20241115,201500,508367450,10020,10020,10020,10020,0
20241115,201400,508367450,10020,10020,10020,10020,0
20241115,201300,508367450,10020,10020,10020,10020,0
20241115,201200,508367450,10020,10020,10020,10020,0
20241115,201100,508367450,10020,10020,10020,10020,0
20241115,201000,508367450,10020,10020,10020,10020,0
20241115,200900,508367450,10020,10020,10020,10020,0
20241115,200800,508367450,10020,10020,10020,10020,0
20241115,200700,508367450,10020,10020,10020,10020,0
20241115,200600,508367450,10020,10020,10020,10020,0
20241115,200500,508367450,10020,10020,10020,10020,0
20241115,200400,508367450,10020,10020,10020,10020,0
20241115,200300,508367450,10020,10020,10020,10020,0
20241115,200200,508367450,10020,10020,10020,10020,0
20241115,200100,508367450,10020,10020,10020,10020,0
20241115,200000,508367450,10020,10020,10020,10020,0
20241115,195900,508367450,10020,10020,10020,10020,0
20241115,195800,508367450,10020,10020,10020,10020,0
20241115,195700,508367450,10020,10020,10020,10020,0
20241115,195600,508367450,10020,10020,10020,10020,0
20241115,195500,508367450,10020,10020,10020,10020,0
20241115,195400,508367450,10020,10020,10020,10020,0
20241115,195300,508367450,10020,10020,10020,10020,0
20241115,195200,508367450,10020,10020,10020,10020,0
20241115,195100,508367450,10020,10020,10020,10020,3266
20241115,195000,508367450,10020,10020,10020,10020,0
20241115,194900,508367450,10020,10020,10020,10020,0
20241115,194800,508367450,10020,10020,10020,10020,0
20241115,194700,508367450,10020,10020,10020,10020,0
20241115,194600,508367450,10020,10020,10020,10020,0
20241115,194500,508367450,10020,10020,10020,10020,0
20241115,194400,508367450,10020,10020,10020,10020,0
20241115,194300,508367450,10020,10020,10020,10020,0
20241115,194200,508367450,10020,10020,10020,10020,0
20241115,194100,508367450,10020,10020,10020,10020,0
20241115,194000,508367450,10020,10020,10020,10020,0
20241115,193900,508367450,10020,10020,10020,10020,0
20241115,193800,508367450,10020,10020,10020,10020,0
20241115,193700,508367450,10020,10020,10020,10020,0
20241115,193600,508367450,10020,10020,10020,10020,0
20241115,193500,508367450,10020,10020,10020,10020,0
20241115,193400,508367450,10020,10020,10020,10020,0
20241115,193300,508367450,10020,10020,10020,10020,0
20241115,193200,508367450,10020,10020,10020,10020,0
20241115,193100,508367450,10020,10020,10020,10020,0
20241115,193000,508367450,10020,10020,10020,10020,0
20241115,192900,508367450,10020,10020,10020,10020,0
20241115,192800,508367450,10020,10020,10020,10020,0
20241115,192700,508367450,10020,10020,10020,10020,0
20241115,192600,508367450,10020,10020,10020,10020,0
20241115,192500,508367450,10020,10020,10020,10020,0
20241115,192400,508367450,10020,10020,10020,10020,0
20241115,192300,508367450,10020,10020,10020,10020,0
20241115,192200,508367450,10020,10020,10020,10020,0
20241115,192100,508367450,10020,10020,10020,10020,3266
20241115,192000,508367450,10020,10020,10020,10020,0
20241115,191900,508367450,10020,10020,10020,10020,0
20241115,191800,508367450,10020,10020,10020,10020,0
20241115,191700,508367450,10020,10020,10020,10020,0
20241115,191600,508367450,10020,10020,10020,10020,0
20241115,191500,508367450,10020,10020,10020,10020,0
20241115,191400,508367450,10020,10020,10020,10020,0
20241115,191300,508367450,10020,10020,10020,10020,0
20241115,191200,508367450,10020,10020,10020,10020,0
20241115,191100,508367450,10020,10020,10020,10020,0
20241115,191000,508367450,10020,10020,10020,10020,0
20241115,190900,508367450,10020,10020,10020,10020,0
20241115,190800,508367450,10020,10020,10020,10020,0
20241115,190700,508367450,10020,10020,10020,10020,0
20241115,190600,508367450,10020,10020,10020,10020,0
20241115,190500,508367450,10020,10020,10020,10020,0
20241115,190400,508367450,10020,10020,10020,10020,0
20241115,190300,508367450,10020,10020,10020,10020,0
20241115,190200,508367450,10020,10020,10020,10020,0
20241115,190100,508367450,10020,10020,10020,10020,0
20241115,190000,508367450,10020,10020,10020,10020,0
20241115,185900,508367450,10020,10020,10020,10020,0
20241115,185800,508367450,10020,10020,10020,10020,0
20241115,185700,508367450,10020,10020,10020,10020,0
20241115,185600,508367450,10020,10020,10020,10020,0
20241115,185500,508367450,10020,10020,10020,10020,0
20241115,185400,508367450,10020,10020,10020,10020,0
20241115,185300,508367450,10020,10020,10020,10020,0
20241115,185200,508367450,10020,10020,10020,10020,0
20241115,185100,508367450,10020,10020,10020,10020,3266
20241115,185000,508367450,10020,10020,10020,10020,0
20241115,184900,508367450,10020,10020,10020,10020,0
20241115,184800,508367450,10020,10020,10020,10020,0
20241115,184700,508367450,10020,10020,10020,10020,0
20241115,184600,508367450,10020,10020,10020,10020,0
20241115,184500,508367450,10020,10020,10020,10020,0
20241115,184400,508367450,10020,10020,10020,10020,0
20241115,184300,508367450,10020,10020,10020,10020,0
20241115,184200,508367450,10020,10020,10020,10020,0
20241115,184100,508367450,10020,10020,10020,10020,0
20241115,184000,508367450,10020,10020,10020,10020,0
20241115,183900,508367450,10020,10020,10020,10020,0
20241115,183800,508367450,10020,10020,10020,10020,0
20241115,183700,508367450,10020,10020,10020,10020,0
20241115,183600,508367450,10020,10020,10020,10020,0
20241115,183500,508367450,10020,10020,10020,10020,0
20241115,183400,508367450,10020,10020,10020,10020,0
20241115,183300,508367450,10020,10020,10020,10020,0
20241115,183200,508367450,10020,10020,10020,10020,0
20241115,183100,508367450,10020,10020,10020,10020,0
20241115,183000,508367450,10020,10020,10020,10020,0
20241115,182900,508367450,10020,10020,10020,10020,0
20241115,182800,508367450,10020,10020,10020,10020,0
20241115,182700,508367450,10020,10020,10020,10020,0
20241115,182600,508367450,10020,10020,10020,10020,0
20241115,182500,508367450,10020,10020,10020,10020,0
20241115,182400,508367450,10020,10020,10020,10020,0
20241115,182300,508367450,10020,10020,10020,10020,0
20241115,182200,508367450,10020,10020,10020,10020,0
20241115,182100,508367450,10020,10020,10020,10020,3266
20241115,182000,508367450,10020,10020,10020,10020,0
20241115,181900,508367450,10020,10020,10020,10020,0
20241115,181800,508367450,10020,10020,10020,10020,0
20241115,181700,508367450,10020,10020,10020,10020,0
20241115,181600,508367450,10020,10020,10020,10020,0
20241115,181500,508367450,10020,10020,10020,10020,0
20241115,181400,508367450,10020,10020,10020,10020,0
20241115,181300,508367450,10020,10020,10020,10020,0
20241115,181200,508367450,10020,10020,10020,10020,0
20241115,181100,508367450,10020,10020,10020,10020,0
20241115,181000,508367450,10020,10020,10020,10020,0
20241115,180900,508367450,10020,10020,10020,10020,0
20241115,180800,508367450,10020,10020,10020,10020,0
20241115,180700,508367450,10020,10020,10020,10020,0
20241115,180600,508367450,10020,10020,10020,10020,0
20241115,180500,508367450,10020,10020,10020,10020,0
20241115,180400,508367450,10020,10020,10020,10020,0
20241115,180300,508367450,10020,10020,10020,10020,0
20241115,180200,508367450,10020,10020,10020,10020,0
20241115,180100,508367450,10020,10020,10020,10020,0
20241115,180000,508367450,10020,10020,10020,10020,0
20241115,175900,508367450,10020,10020,10020,10020,0
20241115,175800,508367450,10020,10020,10020,10020,0
20241115,175700,508367450,10020,10020,10020,10020,0
20241115,175600,508367450,10020,10020,10020,10020,0
20241115,175500,508367450,10020,10020,10020,10020,0
20241115,175400,508367450,10020,10020,10020,10020,0
20241115,175300,508367450,10020,10020,10020,10020,0
20241115,175200,508367450,10020,10020,10020,10020,0
20241115,175100,508367450,10020,10020,10020,10020,3266
20241115,175000,508367450,10020,10020,10020,10020,0
20241115,174900,508367450,10020,10020,10020,10020,0
20241115,174800,508367450,10020,10020,10020,10020,0
20241115,174700,508367450,10020,10020,10020,10020,0
20241115,174600,508367450,10020,10020,10020,10020,0
20241115,174500,508367450,10020,10020,10020,10020,0
20241115,174400,508367450,10020,10020,10020,10020,0
20241115,174300,508367450,10020,10020,10020,10020,0
20241115,174200,508367450,10020,10020,10020,10020,0
20241115,174100,508367450,10020,10020,10020,10020,0
20241115,174000,508367450,10020,10020,10020,10020,0
20241115,173900,508367450,10020,10020,10020,10020,0
20241115,173800,508367450,10020,10020,10020,10020,0
20241115,173700,508367450,10020,10020,10020,10020,0
20241115,173600,508367450,10020,10020,10020,10020,0
20241115,173500,508367450,10020,10020,10020,10020,0
20241115,173400,508367450,10020,10020,10020,10020,0
20241115,173300,508367450,10020,10020,10020,10020,0
20241115,173200,508367450,10020,10020,10020,10020,0
20241115,173100,508367450,10020,10020,10020,10020,0
20241115,173000,508367450,10020,10020,10020,10020,0
20241115,172900,508367450,10020,10020,10020,10020,0
20241115,172800,508367450,10020,10020,10020,10020,0
20241115,172700,508367450,10020,10020,10020,10020,0
20241115,172600,508367450,10020,10020,10020,10020,0
20241115,172500,508367450,10020,10020,10020,10020,0
20241115,172400,508367450,10020,10020,10020,10020,0
20241115,172300,508367450,10020,10020,10020,10020,0
20241115,172200,508367450,10020,10020,10020,10020,0
20241115,172100,508367450,10020,10020,10020,10020,3266
20241115,172000,508367450,10020,10020,10020,10020,0
20241115,171900,508367450,10020,10020,10020,10020,0
20241115,171800,508367450,10020,10020,10020,10020,0
20241115,171700,508367450,10020,10020,10020,10020,0
20241115,171600,508367450,10020,10020,10020,10020,0
20241115,171500,508367450,10020,10020,10020,10020,0
20241115,171400,508367450,10020,10020,10020,10020,0
20241115,171300,508367450,10020,10020,10020,10020,0
20241115,171200,508367450,10020,10020,10020,10020,0
20241115,171100,508367450,10020,10020,10020,10020,0
20241115,171000,508367450,10020,10020,10020,10020,0
20241115,170900,508367450,10020,10020,10020,10020,0
20241115,170800,508367450,10020,10020,10020,10020,0
20241115,170700,508367450,10020,10020,10020,10020,0
20241115,170600,508367450,10020,10020,10020,10020,0
20241115,170500,508367450,10020,10020,10020,10020,0
20241115,170400,508367450,10020,10020,10020,10020,0
20241115,170300,508367450,10020,10020,10020,10020,0
20241115,170200,508367450,10020,10020,10020,10020,0
20241115,170100,508367450,10020,10020,10020,10020,0
20241115,170000,508367450,10020,10020,10020,10020,0
20241115,165900,508367450,10020,10020,10020,10020,0
20241115,165800,508367450,10020,10020,10020,10020,0
20241115,165700,508367450,10020,10020,10020,10020,0
20241115,165600,508367450,10020,10020,10020,10020,0
20241115,165500,508367450,10020,10020,10020,10020,0
20241115,165400,508367450,10020,10020,10020,10020,0
20241115,165300,508367450,10020,10020,10020,10020,0
20241115,165200,508367450,10020,10020,10020,10020,0
20241115,165100,508367450,10020,10020,10020,10020,3266
20241115,165000,508367450,10020,10020,10020,10020,0
20241115,164900,508367450,10020,10020,10020,10020,0
20241115,164800,508367450,10020,10020,10020,10020,0
20241115,164700,508367450,10020,10020,10020,10020,0
20241115,164600,508367450,10020,10020,10020,10020,0
20241115,164500,508367450,10020,10020,10020,10020,0
20241115,164400,508367450,10020,10020,10020,10020,0
20241115,164300,508367450,10020,10020,10020,10020,0
20241115,164200,508367450,10020,10020,10020,10020,0
20241115,164100,508367450,10020,10020,10020,10020,0
20241115,164000,508367450,10020,10020,10020,10020,0
20241115,163900,508367450,10020,10020,10020,10020,0
20241115,163800,508367450,10020,10020,10020,10020,0
20241115,163700,508367450,10020,10020,10020,10020,0
20241115,163600,508367450,10020,10020,10020,10020,0
20241115,163500,508367450,10020,10020,10020,10020,0
20241115,163400,508367450,10020,10020,10020,10020,0
20241115,163300,508367450,10020,10020,10020,10020,0
20241115,163200,508367450,10020,10020,10020,10020,0
20241115,163100,508367450,10020,10020,10020,10020,0
20241115,163000,508367450,10020,10020,10020,10020,0
20241115,162900,508367450,10020,10020,10020,10020,0
20241115,162800,508367450,10020,10020,10020,10020,0
20241115,162700,508367450,10020,10020,10020,10020,0
20241115,162600,508367450,10020,10020,10020,10020,0
20241115,162500,508367450,10020,10020,10020,10020,0
20241115,162400,508367450,10020,10020,10020,10020,0
20241115,162300,508367450,10020,10020,10020,10020,0
20241115,162200,508367450,10020,10020,10020,10020,0
20241115,162100,508367450,10020,10020,10020,10020,3266
20241115,162000,508367450,10020,10020,10020,10020,0
20241115,161900,508367450,10020,10020,10020,10020,0
20241115,161800,508367450,10020,10020,10020,10020,0
20241115,161700,508367450,10020,10020,10020,10020,0
20241115,161600,508367450,10020,10020,10020,10020,0
20241115,161500,508367450,10020,10020,10020,10020,0
20241115,161400,508367450,10020,10020,10020,10020,0
20241115,161300,508367450,10020,10020,10020,10020,0
20241115,161200,508367450,10020,10020,10020,10020,0
20241115,161100,508367450,10020,10020,10020,10020,0
20241115,161000,508367450,10020,10020,10020,10020,0
20241115,160900,508367450,10020,10020,10020,10020,0
20241115,160800,508367450,10020,10020,10020,10020,0
20241115,160700,508367450,10020,10020,10020,10020,0
20241115,160600,508367450,10020,10020,10020,10020,0
20241115,160500,508367450,10020,10020,10020,10020,0
20241115,160400,508367450,10020,10020,10020,10020,0
20241115,160300,508367450,10020,10020,10020,10020,0
20241115,160200,508367450,10020,10020,10020,10020,0
20241115,160100,508367450,10020,10020,10020,10020,0
20241115,160000,508367450,10020,10020,10020,10020,0
20241115,155900,508367450,10020,10020,10020,10020,0
20241115,155800,508367450,10020,10020,10020,10020,0
20241115,155700,508367450,10020,10020,10020,10020,0
20241115,155600,508367450,10020,10020,10020,10020,0
20241115,155500,508367450,10020,10020,10020,10020,0
20241115,155400,508367450,10020,10020,10020,10020,0
20241115,155300,508367450,10020,10020,10020,10020,0
20241115,155200,508367450,10020,10020,10020,10020,0
20241115,155100,508367450,10020,10020,10020,10020,3266
20241115,155000,508367450,10020,10020,10020,10020,0
20241115,154900,508367450,10020,10020,10020,10020,0
20241115,154800,508367450,10020,10020,10020,10020,0
20241115,154700,508367450,10020,10020,10020,10020,0
20241115,154600,508367450,10020,10020,10020,10020,0
20241115,154500,508367450,10020,10020,10020,10020,0
20241115,154400,508367450,10020,10020,10020,10020,0
20241115,154300,508367450,10020,10020,10020,10020,0
20241115,154200,508367450,10020,10020,10020,10020,0
20241115,154100,508367450,10020,10020,10020,10020,0
20241115,154000,508367450,10020,10020,10020,10020,0
20241115,153900,508367450,10020,10020,10020,10020,0
20241115,153800,508367450,10020,10020,10020,10020,0
20241115,153700,508367450,10020,10020,10020,10020,0
20241115,153600,508367450,10020,10020,10020,10020,0
20241115,153500,508367450,10020,10020,10020,10020,0
20241115,153400,508367450,10020,10020,10020,10020,0
20241115,153300,508367450,10020,10020,10020,10020,0
20241115,153200,508367450,10020,10020,10020,10020,0
20241115,153100,508367450,10020,10020,10020,10020,0
20241115,153000,508367450,10020,10020,10020,10020,3266
20241115,152900,475642130,9990,9990,9990,9990,0
20241115,152800,475642130,9990,9990,9990,9990,0
20241115,152700,475642130,9990,9990,9990,9990,0
20241115,152600,475642130,9990,9990,9990,9990,0
20241115,152500,475642130,9990,9990,9990,9990,0
20241115,152400,475642130,9990,9990,9990,9990,0
20241115,152300,475642130,9990,9990,9990,9990,0
20241115,152200,475642130,9990,9990,9990,9990,0
20241115,152100,475642130,9990,9990,9990,9990,0
20241115,152000,475642130,9990,9990,9990,9990,0
20241115,151900,475642130,9990,9930,9990,9920,192
20241115,151800,473737310,9920,9920,9920,9920,1
20241115,151700,473727390,10000,10000,10000,10000,0
20241115,151600,473727390,10000,9970,10000,9970,226
20241115,151500,471470150,9970,9970,9970,9970,0
20241115,151400,471470150,9970,9970,9970,9970,0
20241115,151300,471470150,9970,9970,9970,9970,0
20241115,151200,471470150,9970,9970,9970,9970,1
20241115,151100,471460180,9910,9910,9910,9910,0
20241115,151000,471460180,9910,9910,9910,9910,0
20241115,150900,471460180,9910,9910,9910,9910,0
20241115,150800,471460180,9910,9910,9910,9910,0
20241115,150700,471460180,9910,9910,9910,9910,145
20241115,150600,470023230,9970,9970,9970,9970,1
20241115,150500,470013260,9970,9970,9970,9970,1
20241115,150400,470003290,9900,9900,9900,9900,0
20241115,150300,470003290,9900,9900,9900,9900,0
20241115,150200,470003290,9900,9900,9900,9900,0
20241115,150100,470003290,9900,9900,9900,9900,0
20241115,150000,470003290,9900,9900,9900,9900,2
20241115,145900,469983490,9900,9900,9900,9900,0
20241115,145800,469983490,9900,9900,9900,9900,0
20241115,145700,469983490,9900,9900,9900,9900,0
20241115,145600,469983490,9900,9900,9900,9900,31
20241115,145500,469676590,9900,9900,9900,9900,0
20241115,145400,469676590,9900,9940,9940,9900,594
20241115,145300,463786570,9930,9930,9930,9930,0
20241115,145200,463786570,9930,9930,9930,9930,0
20241115,145100,463786570,9930,9930,9930,9930,93
20241115,145000,462863080,9930,9930,9930,9930,0
20241115,144900,462863080,9930,9960,9960,9930,30
20241115,144800,462564790,10000,10000,10000,10000,0
20241115,144700,462564790,10000,10000,10000,10000,2
20241115,144600,462544790,9960,9960,9960,9960,0
20241115,144500,462544790,9960,9960,9960,9960,2
20241115,144400,462524870,10010,10010,10010,10010,0
20241115,144300,462524870,10010,10010,10010,10010,1
20241115,144200,462514860,10020,10020,10020,10020,0
20241115,144100,462514860,10020,10020,10020,10020,1
20241115,144000,462504840,10020,10020,10020,10020,0
20241115,143900,462504840,10020,10020,10020,10020,0
20241115,143800,462504840,10020,10020,10020,10020,0
20241115,143700,462504840,10020,10020,10020,10020,1
20241115,143600,462494820,10040,10040,10040,10040,0
20241115,143500,462494820,10040,10040,10040,10040,0
20241115,143400,462494820,10040,10040,10040,10040,1
20241115,143300,462484780,9960,9960,9960,9960,0
20241115,143200,462484780,9960,10010,10010,9960,24
20241115,143100,462245590,9960,9960,9960,9960,20
20241115,143000,462046390,10070,9990,10070,9990,230
20241115,142900,459733490,9990,9930,9990,9900,251
20241115,142800,457248110,9950,9950,9950,9950,127
20241115,142700,455984460,9970,9980,9980,9970,819
20241115,142600,447817630,10050,10050,10050,10050,0
20241115,142500,447817630,10050,10010,10050,9990,236
20241115,142400,445457880,10020,10020,10020,10020,0
20241115,142300,445457880,10020,10020,10020,10020,0
20241115,142200,445457880,10020,10020,10020,10020,58
20241115,142100,444876720,10080,10080,10080,10080,0
20241115,142000,444876720,10080,10080,10080,10080,0
20241115,141900,444876720,10080,10080,10080,10080,1
20241115,141800,444866640,10050,10050,10050,10050,0
20241115,141700,444866640,10050,10050,10050,10050,0
20241115,141600,444866640,10050,10050,10050,10050,42
20241115,141500,444444540,10080,10080,10080,10080,1
20241115,141400,444434460,10080,10080,10080,10080,0
20241115,141300,444434460,10080,10080,10080,10080,1
20241115,141200,444424380,10060,10060,10060,10060,0
20241115,141100,444424380,10060,10060,10060,10060,13
20241115,141000,444293600,10060,10060,10060,10060,0
20241115,140900,444293600,10060,10060,10060,10060,0
20241115,140800,444293600,10060,10090,10090,10060,129
20241115,140700,442992020,10090,10090,10090,10090,0
20241115,140600,442992020,10090,10090,10090,10090,0
20241115,140500,442992020,10090,10090,10090,10090,0
20241115,140400,442992020,10090,10090,10090,10090,0
20241115,140300,442992020,10090,10090,10090,10090,10
20241115,140200,442891120,10090,10090,10090,10090,118
20241115,140100,441700500,10100,10100,10100,10100,1
20241115,140000,441690400,10100,10100,10100,10100,9
20241115,135900,441599500,10100,10090,10100,10090,6
20241115,135800,441538920,10100,10100,10100,10100,186
20241115,135700,439660320,10100,10100,10100,10100,1
20241115,135600,439650220,10100,10100,10100,10100,187
20241115,135500,437761520,10090,10090,10090,10090,187
20241115,135400,435874690,10090,10080,10090,10080,196
20241115,135300,433898990,10080,10080,10080,10080,92
20241115,135200,432971630,10080,10080,10080,10080,13
20241115,135100,432840590,10080,10080,10080,10080,174
20241115,135000,431086670,10080,10080,10080,10080,190
20241115,134900,429171470,10080,10060,10080,10060,42
20241115,134800,428748920,10070,10060,10070,10060,180
20241115,134700,426938000,10060,10060,10060,10060,0
20241115,134600,426938000,10060,10060,10060,10060,165
20241115,134500,425278100,10060,10060,10070,10060,190
20241115,134400,423366690,10060,10060,10060,10060,1
20241115,134300,423356630,10050,10050,10050,10050,145
20241115,134200,421899380,10050,10030,10050,10030,80
20241115,134100,421096910,10030,10020,10030,10020,133
20241115,134000,419764240,10020,10020,10020,10020,1
20241115,133900,419754220,10000,10000,10000,10000,700
20241115,133800,412754220,10000,10000,10000,10000,0
20241115,133700,412754220,10000,10000,10000,10000,0
20241115,133600,412754220,10000,10000,10000,10000,0
20241115,133500,412754220,10000,10020,10020,10000,1010
20241115,133400,402634520,10020,10020,10020,10020,1
20241115,133300,402624500,10020,10020,10020,10000,6
20241115,133200,402564460,10020,10020,10020,10020,1
20241115,133100,402554440,10020,10020,10020,10020,191
20241115,133000,400640620,10020,10000,10020,10000,187
20241115,132900,398770580,10000,10000,10000,10000,1
20241115,132800,398760580,10000,9980,10000,9980,3
20241115,132700,398730610,9970,9970,9970,9970,0
20241115,132600,398730610,9970,9970,9970,9970,0
20241115,132500,398730610,9970,9970,9970,9970,0
20241115,132400,398730610,9970,9990,9990,9970,19
20241115,132300,398540820,9990,9990,9990,9990,173
20241115,132200,396812550,9990,9990,9990,9990,57
20241115,132100,396243120,9990,9990,9990,9990,190
20241115,132000,394345020,9990,9970,9990,9970,87
20241115,131900,393477570,9970,10000,10000,9970,2171
20241115,131800,371799720,10020,10020,10020,10020,193
20241115,131700,369865860,10020,10020,10020,10020,1
20241115,131600,369855840,10020,10000,10020,10000,21
20241115,131500,369645720,10000,10000,10000,10000,0
20241115,131400,369645720,10000,10000,10000,10000,1
20241115,131300,369635720,10000,10000,10000,10000,391
20241115,131200,365725720,10000,10000,10000,10000,0
20241115,131100,365725720,10000,10000,10000,10000,2
20241115,131000,365705720,10000,10000,10000,10000,300
20241115,130900,362705720,10000,10000,10000,10000,200
20241115,130800,360705720,10000,10000,10000,10000,0
20241115,130700,360705720,10000,10000,10000,10000,0
20241115,130600,360705720,10000,10000,10000,10000,669
20241115,130500,354015720,9990,9990,9990,9990,0
20241115,130400,354015720,9990,9990,9990,9990,0
20241115,130300,354015720,9990,9990,9990,9990,20
20241115,130200,353815920,9990,9990,9990,9990,115
20241115,130100,352667070,9990,9990,9990,9990,13
20241115,130000,352537200,9990,9990,9990,9990,20
20241115,125900,352337400,9990,10000,10000,9990,71
20241115,125800,351628100,10000,9990,10000,9990,31
20241115,125700,351318400,9990,9990,9990,9990,295
20241115,125600,348371350,9990,10000,10000,9990,463
20241115,125500,343744150,10000,10000,10000,10000,310
20241115,125400,340644150,10000,10000,10000,10000,200
20241115,125300,338644150,10000,10010,10020,10000,14
20241115,125200,338504090,9990,10010,10020,9990,28
20241115,125100,338224000,10010,9990,10010,9990,340
20241115,125000,334824020,9970,9970,9970,9970,2
20241115,124900,334804080,9970,9970,9970,9970,0
20241115,124800,334804080,9970,9970,9970,9970,30
20241115,124700,334504980,9970,9970,9970,9970,5
20241115,124600,334455130,9970,9980,9990,9970,15
20241115,124500,334305430,9970,9970,9970,9970,2
20241115,124400,334285490,9970,9980,9980,9970,2
20241115,124300,334265540,9980,10000,10000,9980,432
20241115,124200,329949900,10000,10000,10000,10000,1
20241115,124100,329939900,10000,10000,10000,10000,195
20241115,124000,327989900,10000,9980,10000,9980,697
20241115,123900,321029680,9980,9940,9980,9940,2658
20241115,123800,294569160,9940,9930,9940,9930,312
20241115,123700,291470990,9930,9930,9930,9930,1
20241115,123600,291461060,9930,9930,9930,9930,432
20241115,123500,287171300,9930,9930,9930,9930,1
20241115,123400,287161370,9920,9920,9920,9920,0
20241115,123300,287161370,9920,9920,9920,9920,145
20241115,123200,285722970,9920,9920,9920,9920,0
20241115,123100,285722970,9920,9920,9920,9920,195
20241115,123000,283788570,9920,9920,9920,9920,1
20241115,122900,283778650,9910,9920,9920,9910,26
20241115,122800,283520960,9920,9920,9920,9920,196
20241115,122700,281576640,9920,9920,9920,9920,200
20241115,122600,279592640,9920,9920,9920,9920,380
20241115,122500,275823040,9920,9920,9920,9920,0
20241115,122400,275823040,9920,9920,9920,9920,1
20241115,122300,275813120,9920,9920,9920,9920,33
20241115,122200,275485760,9920,9920,9920,9920,0
20241115,122100,275485760,9920,9910,9920,9910,292
20241115,122000,272592020,9910,9910,9910,9910,0
20241115,121900,272592020,9910,9910,9910,9910,0
20241115,121800,272592020,9910,9910,9910,9910,31
20241115,121700,272284810,9910,9920,9920,9910,11
20241115,121600,272175790,9920,9920,9920,9920,198
20241115,121500,270211630,9920,9910,9920,9910,180
20241115,121400,268427820,9910,9910,9910,9910,21
20241115,121300,268219710,9910,9910,9910,9910,176
20241115,121200,266475550,9910,9910,9910,9910,22
20241115,121100,266257530,9910,9920,9920,9910,199
20241115,121000,264285430,9920,9920,9920,9920,197
20241115,120900,262331190,9920,9910,9920,9910,2
20241115,120800,262311360,9920,9910,9920,9910,204
20241115,120700,260289700,9860,9860,9860,9860,28
20241115,120600,260013620,9850,9850,9850,9850,0
20241115,120500,260013620,9850,9850,9850,9850,0
20241115,120400,260013620,9850,9890,9890,9850,127
20241115,120300,258760520,9930,9930,9940,9930,199
20241115,120200,256784440,9940,9940,9940,9940,2
20241115,120100,256764560,9940,9940,9950,9880,207
20241115,120000,254707280,9940,9950,9960,9890,701
20241115,115900,247762330,9950,9920,9950,9920,202
20241115,115800,245758430,9920,9950,9960,9920,200
20241115,115700,243766800,9960,9950,9960,9950,113
20241115,115600,242642400,9950,9920,9950,9920,249
20241115,115500,240166160,9920,9890,9920,9890,855
20241115,115400,231701150,9890,9890,9890,9890,2
20241115,115300,231681370,9890,9880,9890,9880,132
20241115,115200,230377150,9880,9880,9880,9880,439
20241115,115100,226039830,9880,9880,9880,9880,153
20241115,115000,224528190,9880,9880,9880,9880,0
20241115,114900,224528190,9880,9880,9880,9880,0
20241115,114800,224528190,9880,9880,9880,9880,20
20241115,114700,224330590,9880,9880,9880,9880,2
20241115,114600,224310830,9880,9880,9880,9880,198
20241115,114500,222354590,9880,9860,9880,9860,224
20241115,114400,220145860,9850,9850,9850,9850,0
20241115,114300,220145860,9850,9840,9850,9840,290
20241115,114200,217290020,9840,9840,9840,9840,1
20241115,114100,217280180,9840,9830,9840,9810,25
20241115,114000,217034840,9840,9840,9840,9840,312
20241115,113900,213964760,9840,9830,9840,9830,226
20241115,113800,211743170,9840,9840,9840,9840,1
20241115,113700,211733330,9830,9830,9830,9830,400
20241115,113600,207801330,9830,9830,9830,9830,12
20241115,113500,207683370,9830,9830,9830,9830,60
20241115,113400,207093570,9830,9830,9830,9830,1
20241115,113300,207083740,9810,9810,9810,9810,138
20241115,113200,205729960,9810,9810,9810,9810,5
20241115,113100,205680910,9810,9740,9810,9740,391
20241115,113000,201860560,9740,9740,9740,9740,0
20241115,112900,201860560,9740,9740,9740,9740,0
20241115,112800,201860560,9740,9740,9740,9740,0
20241115,112700,201860560,9740,9740,9740,9740,0
20241115,112600,201860560,9740,9740,9740,9740,0
20241115,112500,201860560,9740,9750,9750,9740,210
20241115,112400,199814830,9740,9740,9740,9740,0
20241115,112300,199814830,9740,9740,9740,9740,0
20241115,112200,199814830,9740,9740,9740,9740,0
20241115,112100,199814830,9740,9740,9740,9740,0
20241115,112000,199814830,9740,9840,9840,9740,599
20241115,111900,193960010,9840,9840,9840,9840,1
20241115,111800,193950170,9840,9840,9840,9840,254
20241115,111700,191450810,9850,9850,9850,9850,0
20241115,111600,191450810,9850,9850,9850,9850,199
20241115,111500,189490660,9850,9850,9850,9850,200
20241115,111400,187520660,9850,9850,9850,9850,1
20241115,111300,187510810,9850,9850,9850,9850,300
20241115,111200,184555810,9760,9760,9760,9760,87
20241115,111100,183706690,9760,9840,9840,9760,199
20241115,111000,181748610,9840,9840,9840,9840,203
20241115,110900,179751090,9840,9840,9840,9840,10
20241115,110800,179652690,9840,9840,9840,9840,209
20241115,110700,177596130,9840,9840,9840,9840,1
20241115,110600,177586290,9840,9840,9840,9840,201
20241115,110500,175608450,9740,9740,9740,9740,0
20241115,110400,175608450,9740,9740,9740,9740,0
20241115,110300,175608450,9740,9740,9740,9740,0
20241115,110200,175608450,9740,9740,9740,9740,0
20241115,110100,175608450,9740,9850,9850,9740,591
20241115,110000,169804990,9850,9850,9850,9850,1
20241115,105900,169795140,9840,9840,9840,9840,4
20241115,105800,169755780,9850,9840,9850,9840,6
20241115,105700,169696730,9810,9810,9810,9810,10
20241115,105600,169598630,9810,9840,9840,9810,17
20241115,105500,169431760,9840,9820,9840,9820,201
20241115,105400,167457860,9820,9820,9820,9820,2
20241115,105300,167438220,9840,9840,9840,9840,202
20241115,105200,165450540,9840,9840,9840,9840,10
20241115,105100,165352140,9840,9840,9840,9840,204
20241115,105000,163344780,9840,9830,9840,9810,205
20241115,104900,161329630,9830,9830,9830,9830,0
20241115,104800,161329630,9830,9820,9830,9820,208
20241115,104700,159287010,9820,9820,9820,9820,9
20241115,104600,159198630,9800,9800,9820,9790,477
20241115,104500,154524060,9810,9790,9810,9790,371
20241115,104400,150889330,9790,9770,9790,9770,4
20241115,104300,150850230,9770,9740,9770,9740,576
20241115,104200,145237810,9740,9740,9740,9740,5
20241115,104100,145189110,9740,9740,9740,9740,209
20241115,104000,143153450,9740,9730,9740,9730,793
20241115,103900,135437130,9730,9730,9730,9730,1
20241115,103800,135427400,9730,9720,9730,9670,51
20241115,103700,134931960,9730,9700,9730,9700,449
20241115,103600,130575530,9690,9660,9690,9660,2382
20241115,103500,107544040,9650,9650,9660,9590,114
20241115,103400,106444710,9650,9630,9650,9630,102
20241115,103300,105461170,9630,9630,9650,9630,205
20241115,103200,103486990,9630,9630,9630,9630,292
20241115,103100,100675030,9590,9620,9620,9590,222
20241115,103000,98539960,9620,9590,9620,9590,183
20241115,102900,96784960,9590,9590,9590,9590,1
20241115,102800,96775370,9590,9590,9590,9590,206
20241115,102700,94799830,9630,9620,9630,9610,141
20241115,102600,93444750,9640,9640,9650,9640,369
20241115,102500,89886430,9650,9610,9650,9610,216
20241115,102400,87809930,9610,9610,9610,9610,2
20241115,102300,87790710,9610,9630,9650,9610,510
20241115,102200,82883350,9610,9610,9610,9610,299
20241115,102100,80009960,9610,9590,9610,9590,879
20241115,102000,71573540,9590,9580,9590,9580,303
20241115,101900,68669940,9580,9580,9580,9580,2
20241115,101800,68650780,9570,9570,9570,9570,204
20241115,101700,66698500,9570,9570,9570,9570,131
20241115,101600,65444830,9440,9450,9450,9440,80
20241115,101500,64689610,9570,9530,9570,9530,204
20241115,101400,62745410,9530,9530,9530,9530,1
20241115,101300,62735880,9530,9560,9570,9530,214
20241115,101200,60690010,9560,9580,9580,9560,2
20241115,101100,60670870,9580,9530,9580,9530,656
20241115,101000,54400030,9560,9530,9560,9530,1027
20241115,100900,44601370,9530,9530,9530,9530,1
20241115,100800,44591840,9530,9530,9530,9530,362
20241115,100700,41141980,9530,9510,9530,9510,4
20241115,100600,41103900,9510,9510,9530,9510,412
20241115,100500,37182730,9510,9510,9510,9510,205
20241115,100400,35233180,9510,9510,9510,9510,2
20241115,100300,35214160,9510,9510,9510,9510,205
20241115,100200,33264610,9510,9510,9510,9510,2
20241115,100100,33245590,9510,9510,9510,9510,206
20241115,100000,31286530,9510,9510,9510,9510,229
20241115,095900,29108740,9510,9510,9510,9510,2
20241115,095800,29089720,9510,9510,9510,9510,208
20241115,095700,27111640,9510,9510,9510,9510,1
20241115,095600,27102130,9510,9510,9510,9510,207
20241115,095500,25133560,9510,9510,9510,9510,209
20241115,095400,23145970,9510,9510,9510,9510,3
20241115,095300,23117440,9510,9510,9510,9510,209
20241115,095200,21129850,9510,9510,9510,9510,1
20241115,095100,21120340,9510,9510,9520,9510,209
20241115,095000,19132580,9520,9520,9530,9520,222
20241115,094900,17018760,9530,9530,9530,9530,0
20241115,094800,17018760,9530,9530,9530,9530,0
20241115,094700,17018760,9530,9530,9530,9530,1
20241115,094600,17009230,9530,9530,9530,9530,0
20241115,094500,17009230,9530,9310,9530,9310,8
20241115,094400,16934070,9540,9540,9540,9540,0
20241115,094300,16934070,9540,9540,9540,9540,0
20241115,094200,16934070,9540,9540,9540,9540,0
20241115,094100,16934070,9540,9540,9540,9540,0
20241115,094000,16934070,9540,9540,9540,9540,0
20241115,093900,16934070,9540,9540,9540,9540,10
20241115,093800,16838670,9550,9550,9550,9550,0
20241115,093700,16838670,9550,9550,9550,9550,900
20241115,093600,8243670,9550,9550,9550,9550,0
20241115,093500,8243670,9550,9550,9550,9550,0
20241115,093400,8243670,9550,9550,9550,9550,2
20241115,093300,8224570,9550,9550,9550,9550,0
20241115,093200,8224570,9550,9550,9550,9550,0
20241115,093100,8224570,9550,9550,9550,9550,0
20241115,093000,8224570,9550,9540,9550,9540,84
20241115,092900,7423200,9540,9540,9540,9540,0
20241115,092800,7423200,9540,9540,9540,9540,0
20241115,092700,7423200,9540,9530,9540,9530,6
20241115,092600,7365970,9550,9550,9550,9550,0
20241115,092500,7365970,9550,9550,9550,9550,0
20241115,092400,7365970,9550,9550,9550,9550,10
20241115,092300,7270470,9550,9540,9550,9540,8
20241115,092200,7194110,9550,9550,9550,9550,0
20241115,092100,7194110,9550,9550,9550,9550,2
20241115,092000,7175010,9550,9330,9550,9330,135
20241115,091900,5911360,9260,9260,9260,9260,0
20241115,091800,5911360,9260,9260,9260,9260,0
20241115,091700,5911360,9260,9260,9260,9260,0
20241115,091600,5911360,9260,9250,9260,9250,99
20241115,091500,4995110,9260,9260,9260,9260,0
20241115,091400,4995110,9260,9260,9260,9260,0
20241115,091300,4995110,9260,9260,9260,9260,0
20241115,091200,4995110,9260,9260,9260,9260,0
20241115,091100,4995110,9260,9260,9260,9260,0
20241115,091000,4995110,9260,9260,9260,9260,0
20241115,090900,4995110,9260,9260,9260,9260,166
20241115,090800,3457950,9260,9340,9340,9260,21
20241115,090700,3263330,9260,9260,9260,9260,125
20241115,090600,2105830,9340,9340,9340,9340,0
20241115,090500,2105830,9340,9340,9340,9340,0
20241115,090400,2105830,9340,9340,9340,9340,0
20241115,090300,2105830,9340,9340,9340,9340,0
20241115,090200,2105830,9340,9340,9340,9340,0
20241115,090100,2105830,9340,9270,9340,9270,211
20241115,090000,149090,9340,9270,9340,9270,16