KissMeData/289860/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,210000,9835510,6370,6150,6370,6150,121
20241115,205900,9835510,6370,6370,6370,6370,0
20241115,205800,9835510,6370,6370,6370,6370,0
20241115,205700,9835510,6370,6370,6370,6370,0
20241115,205600,9835510,6370,6370,6370,6370,0
20241115,205500,9835510,6370,6370,6370,6370,0
20241115,205400,9835510,6370,6370,6370,6370,0
20241115,205300,9835510,6370,6370,6370,6370,0
20241115,205200,9835510,6370,6370,6370,6370,0
20241115,205100,9835510,6370,6370,6370,6370,0
20241115,205000,9835510,6370,6370,6370,6370,0
20241115,204900,9835510,6370,6370,6370,6370,0
20241115,204800,9835510,6370,6370,6370,6370,0
20241115,204700,9835510,6370,6370,6370,6370,0
20241115,204600,9835510,6370,6370,6370,6370,0
20241115,204500,9835510,6370,6370,6370,6370,0
20241115,204400,9835510,6370,6370,6370,6370,0
20241115,204300,9835510,6370,6370,6370,6370,0
20241115,204200,9835510,6370,6370,6370,6370,0
20241115,204100,9835510,6370,6370,6370,6370,0
20241115,204000,9835510,6370,6370,6370,6370,0
20241115,203900,9835510,6370,6370,6370,6370,0
20241115,203800,9835510,6370,6370,6370,6370,0
20241115,203700,9835510,6370,6370,6370,6370,0
20241115,203600,9835510,6370,6370,6370,6370,0
20241115,203500,9835510,6370,6370,6370,6370,0
20241115,203400,9835510,6370,6370,6370,6370,0
20241115,203300,9835510,6370,6370,6370,6370,0
20241115,203200,9835510,6370,6370,6370,6370,0
20241115,203100,9835510,6370,6370,6370,6370,0
20241115,203000,9835510,6370,6150,6370,6150,121
20241115,202900,9835510,6370,6370,6370,6370,0
20241115,202800,9835510,6370,6370,6370,6370,0
20241115,202700,9835510,6370,6370,6370,6370,0
20241115,202600,9835510,6370,6370,6370,6370,0
20241115,202500,9835510,6370,6370,6370,6370,0
20241115,202400,9835510,6370,6370,6370,6370,0
20241115,202300,9835510,6370,6370,6370,6370,0
20241115,202200,9835510,6370,6370,6370,6370,0
20241115,202100,9835510,6370,6370,6370,6370,0
20241115,202000,9835510,6370,6370,6370,6370,0
20241115,201900,9835510,6370,6370,6370,6370,0
20241115,201800,9835510,6370,6370,6370,6370,0
20241115,201700,9835510,6370,6370,6370,6370,0
20241115,201600,9835510,6370,6370,6370,6370,0
20241115,201500,9835510,6370,6370,6370,6370,0
20241115,201400,9835510,6370,6370,6370,6370,0
20241115,201300,9835510,6370,6370,6370,6370,0
20241115,201200,9835510,6370,6370,6370,6370,0
20241115,201100,9835510,6370,6370,6370,6370,0
20241115,201000,9835510,6370,6370,6370,6370,0
20241115,200900,9835510,6370,6370,6370,6370,0
20241115,200800,9835510,6370,6370,6370,6370,0
20241115,200700,9835510,6370,6370,6370,6370,0
20241115,200600,9835510,6370,6370,6370,6370,0
20241115,200500,9835510,6370,6370,6370,6370,0
20241115,200400,9835510,6370,6370,6370,6370,0
20241115,200300,9835510,6370,6370,6370,6370,0
20241115,200200,9835510,6370,6370,6370,6370,0
20241115,200100,9835510,6370,6370,6370,6370,0
20241115,200000,9835510,6370,6150,6370,6150,121
20241115,195900,9835510,6370,6370,6370,6370,0
20241115,195800,9835510,6370,6370,6370,6370,0
20241115,195700,9835510,6370,6370,6370,6370,0
20241115,195600,9835510,6370,6370,6370,6370,0
20241115,195500,9835510,6370,6370,6370,6370,0
20241115,195400,9835510,6370,6370,6370,6370,0
20241115,195300,9835510,6370,6370,6370,6370,0
20241115,195200,9835510,6370,6370,6370,6370,0
20241115,195100,9835510,6370,6370,6370,6370,0
20241115,195000,9835510,6370,6370,6370,6370,0
20241115,194900,9835510,6370,6370,6370,6370,0
20241115,194800,9835510,6370,6370,6370,6370,0
20241115,194700,9835510,6370,6370,6370,6370,0
20241115,194600,9835510,6370,6370,6370,6370,0
20241115,194500,9835510,6370,6370,6370,6370,0
20241115,194400,9835510,6370,6370,6370,6370,0
20241115,194300,9835510,6370,6370,6370,6370,0
20241115,194200,9835510,6370,6370,6370,6370,0
20241115,194100,9835510,6370,6370,6370,6370,0
20241115,194000,9835510,6370,6370,6370,6370,0
20241115,193900,9835510,6370,6370,6370,6370,0
20241115,193800,9835510,6370,6370,6370,6370,0
20241115,193700,9835510,6370,6370,6370,6370,0
20241115,193600,9835510,6370,6370,6370,6370,0
20241115,193500,9835510,6370,6370,6370,6370,0
20241115,193400,9835510,6370,6370,6370,6370,0
20241115,193300,9835510,6370,6370,6370,6370,0
20241115,193200,9835510,6370,6370,6370,6370,0
20241115,193100,9835510,6370,6370,6370,6370,0
20241115,193000,9835510,6370,6150,6370,6150,121
20241115,192900,9835510,6370,6370,6370,6370,0
20241115,192800,9835510,6370,6370,6370,6370,0
20241115,192700,9835510,6370,6370,6370,6370,0
20241115,192600,9835510,6370,6370,6370,6370,0
20241115,192500,9835510,6370,6370,6370,6370,0
20241115,192400,9835510,6370,6370,6370,6370,0
20241115,192300,9835510,6370,6370,6370,6370,0
20241115,192200,9835510,6370,6370,6370,6370,0
20241115,192100,9835510,6370,6370,6370,6370,0
20241115,192000,9835510,6370,6370,6370,6370,0
20241115,191900,9835510,6370,6370,6370,6370,0
20241115,191800,9835510,6370,6370,6370,6370,0
20241115,191700,9835510,6370,6370,6370,6370,0
20241115,191600,9835510,6370,6370,6370,6370,0
20241115,191500,9835510,6370,6370,6370,6370,0
20241115,191400,9835510,6370,6370,6370,6370,0
20241115,191300,9835510,6370,6370,6370,6370,0
20241115,191200,9835510,6370,6370,6370,6370,0
20241115,191100,9835510,6370,6370,6370,6370,0
20241115,191000,9835510,6370,6370,6370,6370,0
20241115,190900,9835510,6370,6370,6370,6370,0
20241115,190800,9835510,6370,6370,6370,6370,0
20241115,190700,9835510,6370,6370,6370,6370,0
20241115,190600,9835510,6370,6370,6370,6370,0
20241115,190500,9835510,6370,6370,6370,6370,0
20241115,190400,9835510,6370,6370,6370,6370,0
20241115,190300,9835510,6370,6370,6370,6370,0
20241115,190200,9835510,6370,6370,6370,6370,0
20241115,190100,9835510,6370,6370,6370,6370,0
20241115,190000,9835510,6370,6150,6370,6150,121
20241115,185900,9835510,6370,6370,6370,6370,0
20241115,185800,9835510,6370,6370,6370,6370,0
20241115,185700,9835510,6370,6370,6370,6370,0
20241115,185600,9835510,6370,6370,6370,6370,0
20241115,185500,9835510,6370,6370,6370,6370,0
20241115,185400,9835510,6370,6370,6370,6370,0
20241115,185300,9835510,6370,6370,6370,6370,0
20241115,185200,9835510,6370,6370,6370,6370,0
20241115,185100,9835510,6370,6370,6370,6370,0
20241115,185000,9835510,6370,6370,6370,6370,0
20241115,184900,9835510,6370,6370,6370,6370,0
20241115,184800,9835510,6370,6370,6370,6370,0
20241115,184700,9835510,6370,6370,6370,6370,0
20241115,184600,9835510,6370,6370,6370,6370,0
20241115,184500,9835510,6370,6370,6370,6370,0
20241115,184400,9835510,6370,6370,6370,6370,0
20241115,184300,9835510,6370,6370,6370,6370,0
20241115,184200,9835510,6370,6370,6370,6370,0
20241115,184100,9835510,6370,6370,6370,6370,0
20241115,184000,9835510,6370,6370,6370,6370,0
20241115,183900,9835510,6370,6370,6370,6370,0
20241115,183800,9835510,6370,6370,6370,6370,0
20241115,183700,9835510,6370,6370,6370,6370,0
20241115,183600,9835510,6370,6370,6370,6370,0
20241115,183500,9835510,6370,6370,6370,6370,0
20241115,183400,9835510,6370,6370,6370,6370,0
20241115,183300,9835510,6370,6370,6370,6370,0
20241115,183200,9835510,6370,6370,6370,6370,0
20241115,183100,9835510,6370,6370,6370,6370,0
20241115,183000,9835510,6370,6150,6370,6150,121
20241115,182900,9835510,6370,6370,6370,6370,0
20241115,182800,9835510,6370,6370,6370,6370,0
20241115,182700,9835510,6370,6370,6370,6370,0
20241115,182600,9835510,6370,6370,6370,6370,0
20241115,182500,9835510,6370,6370,6370,6370,0
20241115,182400,9835510,6370,6370,6370,6370,0
20241115,182300,9835510,6370,6370,6370,6370,0
20241115,182200,9835510,6370,6370,6370,6370,0
20241115,182100,9835510,6370,6370,6370,6370,0
20241115,182000,9835510,6370,6370,6370,6370,0
20241115,181900,9835510,6370,6370,6370,6370,0
20241115,181800,9835510,6370,6370,6370,6370,0
20241115,181700,9835510,6370,6370,6370,6370,0
20241115,181600,9835510,6370,6370,6370,6370,0
20241115,181500,9835510,6370,6370,6370,6370,0
20241115,181400,9835510,6370,6370,6370,6370,0
20241115,181300,9835510,6370,6370,6370,6370,0
20241115,181200,9835510,6370,6370,6370,6370,0
20241115,181100,9835510,6370,6370,6370,6370,0
20241115,181000,9835510,6370,6370,6370,6370,0
20241115,180900,9835510,6370,6370,6370,6370,0
20241115,180800,9835510,6370,6370,6370,6370,0
20241115,180700,9835510,6370,6370,6370,6370,0
20241115,180600,9835510,6370,6370,6370,6370,0
20241115,180500,9835510,6370,6370,6370,6370,0
20241115,180400,9835510,6370,6370,6370,6370,0
20241115,180300,9835510,6370,6370,6370,6370,0
20241115,180200,9835510,6370,6370,6370,6370,0
20241115,180100,9835510,6370,6370,6370,6370,0
20241115,180000,9835510,6370,6150,6370,6150,121
20241115,175900,9835510,6370,6370,6370,6370,0
20241115,175800,9835510,6370,6370,6370,6370,0
20241115,175700,9835510,6370,6370,6370,6370,0
20241115,175600,9835510,6370,6370,6370,6370,0
20241115,175500,9835510,6370,6370,6370,6370,0
20241115,175400,9835510,6370,6370,6370,6370,0
20241115,175300,9835510,6370,6370,6370,6370,0
20241115,175200,9835510,6370,6370,6370,6370,0
20241115,175100,9835510,6370,6370,6370,6370,0
20241115,175000,9835510,6370,6370,6370,6370,0
20241115,174900,9835510,6370,6370,6370,6370,0
20241115,174800,9835510,6370,6370,6370,6370,0
20241115,174700,9835510,6370,6370,6370,6370,0
20241115,174600,9835510,6370,6370,6370,6370,0
20241115,174500,9835510,6370,6370,6370,6370,0
20241115,174400,9835510,6370,6370,6370,6370,0
20241115,174300,9835510,6370,6370,6370,6370,0
20241115,174200,9835510,6370,6370,6370,6370,0
20241115,174100,9835510,6370,6370,6370,6370,0
20241115,174000,9835510,6370,6370,6370,6370,0
20241115,173900,9835510,6370,6370,6370,6370,0
20241115,173800,9835510,6370,6370,6370,6370,0
20241115,173700,9835510,6370,6370,6370,6370,0
20241115,173600,9835510,6370,6370,6370,6370,0
20241115,173500,9835510,6370,6370,6370,6370,0
20241115,173400,9835510,6370,6370,6370,6370,0
20241115,173300,9835510,6370,6370,6370,6370,0
20241115,173200,9835510,6370,6370,6370,6370,0
20241115,173100,9835510,6370,6370,6370,6370,0
20241115,173000,9835510,6370,6150,6370,6150,121
20241115,172900,9835510,6370,6370,6370,6370,0
20241115,172800,9835510,6370,6370,6370,6370,0
20241115,172700,9835510,6370,6370,6370,6370,0
20241115,172600,9835510,6370,6370,6370,6370,0
20241115,172500,9835510,6370,6370,6370,6370,0
20241115,172400,9835510,6370,6370,6370,6370,0
20241115,172300,9835510,6370,6370,6370,6370,0
20241115,172200,9835510,6370,6370,6370,6370,0
20241115,172100,9835510,6370,6370,6370,6370,0
20241115,172000,9835510,6370,6370,6370,6370,0
20241115,171900,9835510,6370,6370,6370,6370,0
20241115,171800,9835510,6370,6370,6370,6370,0
20241115,171700,9835510,6370,6370,6370,6370,0
20241115,171600,9835510,6370,6370,6370,6370,0
20241115,171500,9835510,6370,6370,6370,6370,0
20241115,171400,9835510,6370,6370,6370,6370,0
20241115,171300,9835510,6370,6370,6370,6370,0
20241115,171200,9835510,6370,6370,6370,6370,0
20241115,171100,9835510,6370,6370,6370,6370,0
20241115,171000,9835510,6370,6370,6370,6370,0
20241115,170900,9835510,6370,6370,6370,6370,0
20241115,170800,9835510,6370,6370,6370,6370,0
20241115,170700,9835510,6370,6370,6370,6370,0
20241115,170600,9835510,6370,6370,6370,6370,0
20241115,170500,9835510,6370,6370,6370,6370,0
20241115,170400,9835510,6370,6370,6370,6370,0
20241115,170300,9835510,6370,6370,6370,6370,0
20241115,170200,9835510,6370,6370,6370,6370,0
20241115,170100,9835510,6370,6370,6370,6370,0
20241115,170000,9835510,6370,6150,6370,6150,121
20241115,165900,9835510,6370,6370,6370,6370,0
20241115,165800,9835510,6370,6370,6370,6370,0
20241115,165700,9835510,6370,6370,6370,6370,0
20241115,165600,9835510,6370,6370,6370,6370,0
20241115,165500,9835510,6370,6370,6370,6370,0
20241115,165400,9835510,6370,6370,6370,6370,0
20241115,165300,9835510,6370,6370,6370,6370,0
20241115,165200,9835510,6370,6370,6370,6370,0
20241115,165100,9835510,6370,6370,6370,6370,0
20241115,165000,9835510,6370,6370,6370,6370,0
20241115,164900,9835510,6370,6370,6370,6370,0
20241115,164800,9835510,6370,6370,6370,6370,0
20241115,164700,9835510,6370,6370,6370,6370,0
20241115,164600,9835510,6370,6370,6370,6370,0
20241115,164500,9835510,6370,6370,6370,6370,0
20241115,164400,9835510,6370,6370,6370,6370,0
20241115,164300,9835510,6370,6370,6370,6370,0
20241115,164200,9835510,6370,6370,6370,6370,0
20241115,164100,9835510,6370,6370,6370,6370,0
20241115,164000,9835510,6370,6370,6370,6370,0
20241115,163900,9835510,6370,6370,6370,6370,0
20241115,163800,9835510,6370,6370,6370,6370,0
20241115,163700,9835510,6370,6370,6370,6370,0
20241115,163600,9835510,6370,6370,6370,6370,0
20241115,163500,9835510,6370,6370,6370,6370,0
20241115,163400,9835510,6370,6370,6370,6370,0
20241115,163300,9835510,6370,6370,6370,6370,0
20241115,163200,9835510,6370,6370,6370,6370,0
20241115,163100,9835510,6370,6370,6370,6370,0
20241115,163000,9835510,6370,6150,6370,6150,121
20241115,162900,9835510,6370,6370,6370,6370,0
20241115,162800,9835510,6370,6370,6370,6370,0
20241115,162700,9835510,6370,6370,6370,6370,0
20241115,162600,9835510,6370,6370,6370,6370,0
20241115,162500,9835510,6370,6370,6370,6370,0
20241115,162400,9835510,6370,6370,6370,6370,0
20241115,162300,9835510,6370,6370,6370,6370,0
20241115,162200,9835510,6370,6370,6370,6370,0
20241115,162100,9835510,6370,6370,6370,6370,0
20241115,162000,9835510,6370,6370,6370,6370,0
20241115,161900,9835510,6370,6370,6370,6370,0
20241115,161800,9835510,6370,6370,6370,6370,0
20241115,161700,9835510,6370,6370,6370,6370,0
20241115,161600,9835510,6370,6370,6370,6370,0
20241115,161500,9835510,6370,6370,6370,6370,0
20241115,161400,9835510,6370,6370,6370,6370,0
20241115,161300,9835510,6370,6370,6370,6370,0
20241115,161200,9835510,6370,6370,6370,6370,0
20241115,161100,9835510,6370,6370,6370,6370,0
20241115,161000,9835510,6370,6370,6370,6370,0
20241115,160900,9835510,6370,6370,6370,6370,0
20241115,160800,9835510,6370,6370,6370,6370,0
20241115,160700,9835510,6370,6370,6370,6370,0
20241115,160600,9835510,6370,6370,6370,6370,0
20241115,160500,9835510,6370,6370,6370,6370,0
20241115,160400,9835510,6370,6370,6370,6370,0
20241115,160300,9835510,6370,6370,6370,6370,0
20241115,160200,9835510,6370,6370,6370,6370,0
20241115,160100,9835510,6370,6370,6370,6370,0
20241115,160000,9835510,6370,6150,6370,6150,121
20241115,155900,9835510,6370,6370,6370,6370,0
20241115,155800,9835510,6370,6370,6370,6370,0
20241115,155700,9835510,6370,6370,6370,6370,0
20241115,155600,9835510,6370,6370,6370,6370,0
20241115,155500,9835510,6370,6370,6370,6370,0
20241115,155400,9835510,6370,6370,6370,6370,0
20241115,155300,9835510,6370,6370,6370,6370,0
20241115,155200,9835510,6370,6370,6370,6370,0
20241115,155100,9835510,6370,6370,6370,6370,0
20241115,155000,9835510,6370,6370,6370,6370,0
20241115,154900,9835510,6370,6370,6370,6370,0
20241115,154800,9835510,6370,6370,6370,6370,0
20241115,154700,9835510,6370,6370,6370,6370,0
20241115,154600,9835510,6370,6370,6370,6370,0
20241115,154500,9835510,6370,6370,6370,6370,0
20241115,154400,9835510,6370,6370,6370,6370,0
20241115,154300,9835510,6370,6370,6370,6370,0
20241115,154200,9835510,6370,6370,6370,6370,0
20241115,154100,9835510,6370,6370,6370,6370,0
20241115,154000,9835510,6370,6370,6370,6370,0
20241115,153900,9835510,6370,6370,6370,6370,0
20241115,153800,9835510,6370,6370,6370,6370,0
20241115,153700,9835510,6370,6370,6370,6370,0
20241115,153600,9835510,6370,6370,6370,6370,0
20241115,153500,9835510,6370,6370,6370,6370,0
20241115,153400,9835510,6370,6370,6370,6370,0
20241115,153300,9835510,6370,6370,6370,6370,0
20241115,153200,9835510,6370,6370,6370,6370,0
20241115,153100,9835510,6370,6370,6370,6370,0
20241115,153000,9835510,6370,6150,6370,6150,121
20241115,152900,9835510,6370,6370,6370,6370,0
20241115,152800,9835510,6370,6370,6370,6370,0
20241115,152700,9835510,6370,6370,6370,6370,0
20241115,152600,9835510,6370,6370,6370,6370,0
20241115,152500,9835510,6370,6370,6370,6370,0
20241115,152400,9835510,6370,6370,6370,6370,0
20241115,152300,9835510,6370,6370,6370,6370,0
20241115,152200,9835510,6370,6370,6370,6370,0
20241115,152100,9835510,6370,6370,6370,6370,0
20241115,152000,9835510,6370,6370,6370,6370,0
20241115,151900,9835510,6370,6370,6370,6370,0
20241115,151800,9835510,6370,6370,6370,6370,0
20241115,151700,9835510,6370,6370,6370,6370,0
20241115,151600,9835510,6370,6370,6370,6370,0
20241115,151500,9835510,6370,6370,6370,6370,0
20241115,151400,9835510,6370,6370,6370,6370,0
20241115,151300,9835510,6370,6370,6370,6370,0
20241115,151200,9835510,6370,6370,6370,6370,0
20241115,151100,9835510,6370,6370,6370,6370,0
20241115,151000,9835510,6370,6370,6370,6370,0
20241115,150900,9835510,6370,6370,6370,6370,0
20241115,150800,9835510,6370,6370,6370,6370,0
20241115,150700,9835510,6370,6370,6370,6370,0
20241115,150600,9835510,6370,6370,6370,6370,0
20241115,150500,9835510,6370,6370,6370,6370,0
20241115,150400,9835510,6370,6370,6370,6370,0
20241115,150300,9835510,6370,6370,6370,6370,0
20241115,150200,9835510,6370,6370,6370,6370,0
20241115,150100,9835510,6370,6370,6370,6370,0
20241115,150000,9835510,6370,6370,6370,6370,0
20241115,145900,9835510,6370,6370,6370,6370,0
20241115,145800,9835510,6370,6370,6370,6370,0
20241115,145700,9835510,6370,6370,6370,6370,0
20241115,145600,9835510,6370,6370,6370,6370,0
20241115,145500,9835510,6370,6370,6370,6370,0
20241115,145400,9835510,6370,6370,6370,6370,0
20241115,145300,9835510,6370,6370,6370,6370,0
20241115,145200,9835510,6370,6370,6370,6370,0
20241115,145100,9835510,6370,6370,6370,6370,0
20241115,145000,9835510,6370,6370,6370,6370,0
20241115,144900,9835510,6370,6370,6370,6370,0
20241115,144800,9835510,6370,6370,6370,6370,0
20241115,144700,9835510,6370,6370,6370,6370,0
20241115,144600,9835510,6370,6370,6370,6370,0
20241115,144500,9835510,6370,6370,6370,6370,0
20241115,144400,9835510,6370,6370,6370,6370,0
20241115,144300,9835510,6370,6370,6370,6370,0
20241115,144200,9835510,6370,6370,6370,6370,0
20241115,144100,9835510,6370,6370,6370,6370,0
20241115,144000,9835510,6370,6370,6370,6370,0
20241115,143900,9835510,6370,6370,6370,6370,0
20241115,143800,9835510,6370,6370,6370,6370,0
20241115,143700,9835510,6370,6370,6370,6370,0
20241115,143600,9835510,6370,6370,6370,6370,0
20241115,143500,9835510,6370,6370,6370,6370,0
20241115,143400,9835510,6370,6370,6370,6370,0
20241115,143300,9835510,6370,6370,6370,6370,0
20241115,143200,9835510,6370,6370,6370,6370,0
20241115,143100,9835510,6370,6370,6370,6370,0
20241115,143000,9835510,6370,6370,6370,6370,0
20241115,142900,9835510,6370,6370,6370,6370,0
20241115,142800,9835510,6370,6150,6370,6150,121
20241115,142700,9091140,6370,6370,6370,6370,0
20241115,142600,9091140,6370,6370,6370,6370,0
20241115,142500,9091140,6370,6370,6370,6370,0
20241115,142400,9091140,6370,6370,6370,6370,0
20241115,142300,9091140,6370,6370,6370,6370,0
20241115,142200,9091140,6370,6370,6370,6370,0
20241115,142100,9091140,6370,6370,6370,6370,0
20241115,142000,9091140,6370,6370,6370,6370,0
20241115,141900,9091140,6370,6370,6370,6370,0
20241115,141800,9091140,6370,6370,6370,6370,0
20241115,141700,9091140,6370,6370,6370,6370,0
20241115,141600,9091140,6370,6370,6370,6370,0
20241115,141500,9091140,6370,6370,6370,6370,0
20241115,141400,9091140,6370,6370,6370,6370,0
20241115,141300,9091140,6370,6370,6370,6370,0
20241115,141200,9091140,6370,6370,6370,6370,0
20241115,141100,9091140,6370,6370,6370,6370,0
20241115,141000,9091140,6370,6370,6370,6370,0
20241115,140900,9091140,6370,6370,6370,6370,0
20241115,140800,9091140,6370,6370,6370,6370,0
20241115,140700,9091140,6370,6370,6370,6370,0
20241115,140600,9091140,6370,6370,6370,6370,0
20241115,140500,9091140,6370,6370,6370,6370,0
20241115,140400,9091140,6370,6370,6370,6370,0
20241115,140300,9091140,6370,6370,6370,6370,0
20241115,140200,9091140,6370,6370,6370,6370,0
20241115,140100,9091140,6370,6370,6370,6370,0
20241115,140000,9091140,6370,6370,6370,6370,0
20241115,135900,9091140,6370,6370,6370,6370,0
20241115,135800,9091140,6370,6370,6370,6370,0
20241115,135700,9091140,6370,6370,6370,6370,0
20241115,135600,9091140,6370,6370,6370,6370,2
20241115,135500,9078400,6370,6370,6370,6370,0
20241115,135400,9078400,6370,6370,6370,6370,0
20241115,135300,9078400,6370,6370,6370,6370,0
20241115,135200,9078400,6370,6370,6370,6370,0
20241115,135100,9078400,6370,6370,6370,6370,0
20241115,135000,9078400,6370,6370,6370,6370,0
20241115,134900,9078400,6370,6370,6370,6370,0
20241115,134800,9078400,6370,6370,6370,6370,0
20241115,134700,9078400,6370,6370,6370,6370,0
20241115,134600,9078400,6370,6370,6370,6370,0
20241115,134500,9078400,6370,6370,6370,6370,0
20241115,134400,9078400,6370,6370,6370,6370,0
20241115,134300,9078400,6370,6370,6370,6370,0
20241115,134200,9078400,6370,6370,6370,6370,0
20241115,134100,9078400,6370,6370,6370,6370,0
20241115,134000,9078400,6370,6370,6370,6370,0
20241115,133900,9078400,6370,6370,6370,6370,0
20241115,133800,9078400,6370,6370,6370,6370,0
20241115,133700,9078400,6370,6370,6370,6370,0
20241115,133600,9078400,6370,6370,6370,6370,0
20241115,133500,9078400,6370,6370,6370,6370,0
20241115,133400,9078400,6370,6370,6370,6370,0
20241115,133300,9078400,6370,6370,6370,6370,0
20241115,133200,9078400,6370,6370,6370,6370,0
20241115,133100,9078400,6370,6370,6370,6370,0
20241115,133000,9078400,6370,6370,6370,6370,0
20241115,132900,9078400,6370,6370,6370,6370,0
20241115,132800,9078400,6370,6370,6370,6370,0
20241115,132700,9078400,6370,6370,6370,6370,0
20241115,132600,9078400,6370,6370,6370,6370,0
20241115,132500,9078400,6370,6370,6370,6370,0
20241115,132400,9078400,6370,6370,6370,6370,0
20241115,132300,9078400,6370,6370,6370,6370,0
20241115,132200,9078400,6370,6370,6370,6370,0
20241115,132100,9078400,6370,6370,6370,6370,0
20241115,132000,9078400,6370,6370,6370,6370,0
20241115,131900,9078400,6370,6370,6370,6370,0
20241115,131800,9078400,6370,6370,6370,6370,0
20241115,131700,9078400,6370,6370,6370,6370,0
20241115,131600,9078400,6370,6370,6370,6370,0
20241115,131500,9078400,6370,6370,6370,6370,0
20241115,131400,9078400,6370,6370,6370,6370,0
20241115,131300,9078400,6370,6370,6370,6370,0
20241115,131200,9078400,6370,6370,6370,6370,0
20241115,131100,9078400,6370,6370,6370,6370,0
20241115,131000,9078400,6370,6370,6370,6370,0
20241115,130900,9078400,6370,6370,6370,6370,0
20241115,130800,9078400,6370,6370,6370,6370,0
20241115,130700,9078400,6370,6370,6370,6370,0
20241115,130600,9078400,6370,6370,6370,6370,0
20241115,130500,9078400,6370,6370,6370,6370,0
20241115,130400,9078400,6370,6370,6370,6370,0
20241115,130300,9078400,6370,6370,6370,6370,0
20241115,130200,9078400,6370,6370,6370,6370,0
20241115,130100,9078400,6370,6370,6370,6370,0
20241115,130000,9078400,6370,6370,6370,6370,0
20241115,125900,9078400,6370,6370,6370,6370,0
20241115,125800,9078400,6370,6370,6370,6370,0
20241115,125700,9078400,6370,6370,6370,6370,0
20241115,125600,9078400,6370,6370,6370,6370,0
20241115,125500,9078400,6370,6370,6370,6370,0
20241115,125400,9078400,6370,6370,6370,6370,0
20241115,125300,9078400,6370,6370,6370,6370,168
20241115,125200,8008240,6390,6390,6390,6390,0
20241115,125100,8008240,6390,6390,6390,6390,0
20241115,125000,8008240,6390,6390,6390,6390,0
20241115,124900,8008240,6390,6390,6390,6390,0
20241115,124800,8008240,6390,6390,6390,6390,0
20241115,124700,8008240,6390,6390,6390,6390,0
20241115,124600,8008240,6390,6390,6390,6390,0
20241115,124500,8008240,6390,6390,6390,6390,0
20241115,124400,8008240,6390,6390,6390,6390,0
20241115,124300,8008240,6390,6390,6390,6390,0
20241115,124200,8008240,6390,6390,6390,6390,0
20241115,124100,8008240,6390,6390,6390,6390,0
20241115,124000,8008240,6390,6390,6390,6390,0
20241115,123900,8008240,6390,6390,6390,6390,0
20241115,123800,8008240,6390,6390,6390,6390,0
20241115,123700,8008240,6390,6390,6390,6390,0
20241115,123600,8008240,6390,6390,6390,6390,0
20241115,123500,8008240,6390,6390,6390,6390,0
20241115,123400,8008240,6390,6390,6390,6390,0
20241115,123300,8008240,6390,6390,6390,6390,0
20241115,123200,8008240,6390,6390,6390,6390,0
20241115,123100,8008240,6390,6390,6390,6390,0
20241115,123000,8008240,6390,6390,6390,6390,0
20241115,122900,8008240,6390,6390,6390,6390,0
20241115,122800,8008240,6390,6390,6390,6390,0
20241115,122700,8008240,6390,6390,6390,6390,0
20241115,122600,8008240,6390,6390,6390,6390,0
20241115,122500,8008240,6390,6390,6390,6390,0
20241115,122400,8008240,6390,6390,6390,6390,0
20241115,122300,8008240,6390,6390,6390,6390,0
20241115,122200,8008240,6390,6390,6390,6390,0
20241115,122100,8008240,6390,6390,6390,6390,0
20241115,122000,8008240,6390,6390,6390,6390,0
20241115,121900,8008240,6390,6390,6390,6390,0
20241115,121800,8008240,6390,6390,6390,6390,0
20241115,121700,8008240,6390,6390,6390,6390,0
20241115,121600,8008240,6390,6390,6390,6390,0
20241115,121500,8008240,6390,6390,6390,6390,0
20241115,121400,8008240,6390,6390,6390,6390,0
20241115,121300,8008240,6390,6390,6390,6390,0
20241115,121200,8008240,6390,6390,6390,6390,0
20241115,121100,8008240,6390,6390,6390,6390,0
20241115,121000,8008240,6390,6390,6390,6390,0
20241115,120900,8008240,6390,6390,6390,6390,0
20241115,120800,8008240,6390,6390,6390,6390,0
20241115,120700,8008240,6390,6390,6390,6390,0
20241115,120600,8008240,6390,6390,6390,6390,0
20241115,120500,8008240,6390,6390,6390,6390,0
20241115,120400,8008240,6390,6390,6390,6390,0
20241115,120300,8008240,6390,6390,6390,6390,0
20241115,120200,8008240,6390,6390,6390,6390,0
20241115,120100,8008240,6390,6390,6390,6390,0
20241115,120000,8008240,6390,6390,6390,6390,0
20241115,115900,8008240,6390,6390,6390,6390,0
20241115,115800,8008240,6390,6390,6390,6390,0
20241115,115700,8008240,6390,6390,6390,6390,0
20241115,115600,8008240,6390,6390,6390,6390,0
20241115,115500,8008240,6390,6390,6390,6390,0
20241115,115400,8008240,6390,6390,6390,6390,0
20241115,115300,8008240,6390,6390,6390,6390,0
20241115,115200,8008240,6390,6390,6390,6390,0
20241115,115100,8008240,6390,6390,6390,6390,0
20241115,115000,8008240,6390,6390,6390,6390,0
20241115,114900,8008240,6390,6390,6390,6390,0
20241115,114800,8008240,6390,6390,6390,6390,0
20241115,114700,8008240,6390,6390,6390,6390,0
20241115,114600,8008240,6390,6390,6390,6390,0
20241115,114500,8008240,6390,6390,6390,6390,0
20241115,114400,8008240,6390,6390,6390,6390,0
20241115,114300,8008240,6390,6390,6390,6390,0
20241115,114200,8008240,6390,6390,6390,6390,0
20241115,114100,8008240,6390,6390,6390,6390,0
20241115,114000,8008240,6390,6390,6390,6390,0
20241115,113900,8008240,6390,6390,6390,6390,0
20241115,113800,8008240,6390,6390,6390,6390,0
20241115,113700,8008240,6390,6390,6390,6390,0
20241115,113600,8008240,6390,6390,6390,6390,0
20241115,113500,8008240,6390,6390,6390,6390,0
20241115,113400,8008240,6390,6390,6390,6390,0
20241115,113300,8008240,6390,6390,6390,6390,0
20241115,113200,8008240,6390,6390,6390,6390,0
20241115,113100,8008240,6390,6390,6390,6390,0
20241115,113000,8008240,6390,6390,6390,6390,0
20241115,112900,8008240,6390,6390,6390,6390,0
20241115,112800,8008240,6390,6390,6390,6390,0
20241115,112700,8008240,6390,6390,6390,6390,0
20241115,112600,8008240,6390,6390,6390,6390,0
20241115,112500,8008240,6390,6390,6390,6390,0
20241115,112400,8008240,6390,6390,6390,6390,0
20241115,112300,8008240,6390,6390,6390,6390,0
20241115,112200,8008240,6390,6390,6390,6390,0
20241115,112100,8008240,6390,6390,6390,6390,0
20241115,112000,8008240,6390,6390,6390,6390,0
20241115,111900,8008240,6390,6390,6390,6390,0
20241115,111800,8008240,6390,6390,6390,6390,0
20241115,111700,8008240,6390,6390,6390,6390,0
20241115,111600,8008240,6390,6390,6390,6390,0
20241115,111500,8008240,6390,6390,6390,6390,0
20241115,111400,8008240,6390,6390,6390,6390,0
20241115,111300,8008240,6390,6390,6390,6390,0
20241115,111200,8008240,6390,6390,6390,6390,0
20241115,111100,8008240,6390,6390,6390,6390,0
20241115,111000,8008240,6390,6390,6390,6390,0
20241115,110900,8008240,6390,6390,6390,6390,0
20241115,110800,8008240,6390,6390,6390,6390,0
20241115,110700,8008240,6390,6390,6390,6390,0
20241115,110600,8008240,6390,6390,6390,6390,0
20241115,110500,8008240,6390,6390,6390,6390,0
20241115,110400,8008240,6390,6390,6390,6390,0
20241115,110300,8008240,6390,6390,6390,6390,0
20241115,110200,8008240,6390,6390,6390,6390,0
20241115,110100,8008240,6390,6390,6390,6390,0
20241115,110000,8008240,6390,6390,6390,6390,0
20241115,105900,8008240,6390,6390,6390,6390,0
20241115,105800,8008240,6390,6330,6390,6330,19
20241115,105700,7887910,6330,6330,6330,6330,66
20241115,105600,7470130,6390,6390,6390,6390,0
20241115,105500,7470130,6390,6390,6390,6390,0
20241115,105400,7470130,6390,6390,6390,6390,0
20241115,105300,7470130,6390,6390,6390,6390,0
20241115,105200,7470130,6390,6390,6390,6390,0
20241115,105100,7470130,6390,6390,6390,6390,0
20241115,105000,7470130,6390,6390,6390,6390,0
20241115,104900,7470130,6390,6390,6390,6390,0
20241115,104800,7470130,6390,6390,6390,6390,0
20241115,104700,7470130,6390,6390,6390,6390,0
20241115,104600,7470130,6390,6390,6390,6390,0
20241115,104500,7470130,6390,6390,6390,6390,0
20241115,104400,7470130,6390,6390,6390,6390,0
20241115,104300,7470130,6390,6390,6390,6390,0
20241115,104200,7470130,6390,6390,6390,6390,0
20241115,104100,7470130,6390,6390,6390,6390,0
20241115,104000,7470130,6390,6390,6390,6390,0
20241115,103900,7470130,6390,6390,6390,6390,0
20241115,103800,7470130,6390,6390,6390,6390,0
20241115,103700,7470130,6390,6390,6390,6390,0
20241115,103600,7470130,6390,6390,6390,6390,0
20241115,103500,7470130,6390,6390,6390,6390,0
20241115,103400,7470130,6390,6390,6390,6390,0
20241115,103300,7470130,6390,6390,6390,6390,0
20241115,103200,7470130,6390,6390,6390,6390,0
20241115,103100,7470130,6390,6390,6390,6390,0
20241115,103000,7470130,6390,6390,6390,6390,0
20241115,102900,7470130,6390,6390,6390,6390,0
20241115,102800,7470130,6390,6390,6390,6390,0
20241115,102700,7470130,6390,6390,6390,6390,0
20241115,102600,7470130,6390,6390,6390,6390,0
20241115,102500,7470130,6390,6390,6390,6390,0
20241115,102400,7470130,6390,6390,6390,6390,0
20241115,102300,7470130,6390,6390,6390,6390,0
20241115,102200,7470130,6390,6390,6390,6390,0
20241115,102100,7470130,6390,6390,6390,6390,0
20241115,102000,7470130,6390,6390,6390,6390,0
20241115,101900,7470130,6390,6390,6390,6390,0
20241115,101800,7470130,6390,6390,6390,6390,0
20241115,101700,7470130,6390,6390,6390,6390,0
20241115,101600,7470130,6390,6390,6390,6390,0
20241115,101500,7470130,6390,6390,6390,6390,0
20241115,101400,7470130,6390,6390,6390,6390,0
20241115,101300,7470130,6390,6390,6390,6390,0
20241115,101200,7470130,6390,6390,6390,6390,0
20241115,101100,7470130,6390,6390,6390,6390,0
20241115,101000,7470130,6390,6390,6390,6390,0
20241115,100900,7470130,6390,6390,6390,6390,0
20241115,100800,7470130,6390,6390,6390,6390,0
20241115,100700,7470130,6390,6390,6390,6390,0
20241115,100600,7470130,6390,6390,6390,6390,0
20241115,100500,7470130,6390,6390,6390,6390,0
20241115,100400,7470130,6390,6390,6390,6390,0
20241115,100300,7470130,6390,6390,6390,6390,0
20241115,100200,7470130,6390,6390,6390,6390,0
20241115,100100,7470130,6390,6390,6390,6390,0
20241115,100000,7470130,6390,6390,6390,6390,1
20241115,095900,7463740,6100,6200,6330,6100,235
20241115,095800,6017190,6390,6390,6390,6390,0
20241115,095700,6017190,6390,6390,6390,6390,0
20241115,095600,6017190,6390,6390,6390,6390,0
20241115,095500,6017190,6390,6390,6390,6390,0
20241115,095400,6017190,6390,6390,6390,6390,0
20241115,095300,6017190,6390,6390,6390,6390,0
20241115,095200,6017190,6390,6390,6390,6390,0
20241115,095100,6017190,6390,6390,6390,6390,0
20241115,095000,6017190,6390,6390,6390,6390,0
20241115,094900,6017190,6390,6390,6390,6390,0
20241115,094800,6017190,6390,6390,6390,6390,0
20241115,094700,6017190,6390,6390,6390,6390,0
20241115,094600,6017190,6390,6390,6390,6390,0
20241115,094500,6017190,6390,6390,6390,6390,0
20241115,094400,6017190,6390,6390,6390,6390,0
20241115,094300,6017190,6390,6390,6390,6390,0
20241115,094200,6017190,6390,6390,6390,6390,0
20241115,094100,6017190,6390,6390,6390,6390,0
20241115,094000,6017190,6390,6390,6390,6390,0
20241115,093900,6017190,6390,6390,6390,6390,0
20241115,093800,6017190,6390,6390,6390,6390,0
20241115,093700,6017190,6390,6390,6390,6390,0
20241115,093600,6017190,6390,6390,6390,6390,0
20241115,093500,6017190,6390,6390,6390,6390,0
20241115,093400,6017190,6390,6390,6390,6390,0
20241115,093300,6017190,6390,6390,6390,6390,0
20241115,093200,6017190,6390,6390,6390,6390,0
20241115,093100,6017190,6390,6390,6390,6390,0
20241115,093000,6017190,6390,6390,6390,6390,0
20241115,092900,6017190,6390,6390,6390,6390,0
20241115,092800,6017190,6390,6390,6390,6390,0
20241115,092700,6017190,6390,6390,6390,6390,0
20241115,092600,6017190,6390,6390,6390,6390,0
20241115,092500,6017190,6390,6390,6390,6390,0
20241115,092400,6017190,6390,6390,6390,6390,0
20241115,092300,6017190,6390,6390,6390,6390,0
20241115,092200,6017190,6390,6390,6390,6390,0
20241115,092100,6017190,6390,6390,6390,6390,0
20241115,092000,6017190,6390,6390,6390,6390,0
20241115,091900,6017190,6390,6390,6390,6390,0
20241115,091800,6017190,6390,6390,6390,6390,0
20241115,091700,6017190,6390,6390,6390,6390,0
20241115,091600,6017190,6390,6390,6390,6390,0
20241115,091500,6017190,6390,6390,6390,6390,0
20241115,091400,6017190,6390,6390,6390,6390,0
20241115,091300,6017190,6390,6390,6390,6390,1
20241115,091200,6010800,6000,6000,6000,6000,350
20241115,091100,3910800,6000,6000,6000,6000,126
20241115,091000,3154800,6000,6000,6000,6000,100
20241115,090900,2554800,6000,6000,6000,6000,113
20241115,090800,1876800,6000,6000,6000,6000,95
20241115,090700,1306800,6000,6100,6100,6000,216
20241115,090600,0,6340,6340,6340,6340,0
20241115,090500,0,6340,6340,6340,6340,0
20241115,090400,0,6340,6340,6340,6340,0
20241115,090300,0,6340,6340,6340,6340,0
20241115,090200,0,6340,6340,6340,6340,0
20241115,090100,0,6340,6340,6340,6340,0
20241115,090000,0,6340,6340,6340,6340,0