KissMeData/350520/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,211500,157608905,3900,3900,3900,3900,134
20241115,211400,157608905,3900,3900,3900,3900,0
20241115,211300,157608905,3900,3900,3900,3900,0
20241115,211200,157608905,3900,3900,3900,3900,0
20241115,211100,157608905,3900,3900,3900,3900,0
20241115,211000,157608905,3900,3900,3900,3900,0
20241115,210900,157608905,3900,3900,3900,3900,0
20241115,210800,157608905,3900,3900,3900,3900,0
20241115,210700,157608905,3900,3900,3900,3900,0
20241115,210600,157608905,3900,3900,3900,3900,0
20241115,210500,157608905,3900,3900,3900,3900,0
20241115,210400,157608905,3900,3900,3900,3900,0
20241115,210300,157608905,3900,3900,3900,3900,0
20241115,210200,157608905,3900,3900,3900,3900,0
20241115,210100,157608905,3900,3900,3900,3900,0
20241115,210000,157608905,3900,3900,3900,3900,0
20241115,205900,157608905,3900,3900,3900,3900,0
20241115,205800,157608905,3900,3900,3900,3900,0
20241115,205700,157608905,3900,3900,3900,3900,0
20241115,205600,157608905,3900,3900,3900,3900,0
20241115,205500,157608905,3900,3900,3900,3900,0
20241115,205400,157608905,3900,3900,3900,3900,0
20241115,205300,157608905,3900,3900,3900,3900,0
20241115,205200,157608905,3900,3900,3900,3900,0
20241115,205100,157608905,3900,3900,3900,3900,0
20241115,205000,157608905,3900,3900,3900,3900,0
20241115,204900,157608905,3900,3900,3900,3900,0
20241115,204800,157608905,3900,3900,3900,3900,0
20241115,204700,157608905,3900,3900,3900,3900,0
20241115,204600,157608905,3900,3900,3900,3900,0
20241115,204500,157608905,3900,3900,3900,3900,134
20241115,204400,157608905,3900,3900,3900,3900,0
20241115,204300,157608905,3900,3900,3900,3900,0
20241115,204200,157608905,3900,3900,3900,3900,0
20241115,204100,157608905,3900,3900,3900,3900,0
20241115,204000,157608905,3900,3900,3900,3900,0
20241115,203900,157608905,3900,3900,3900,3900,0
20241115,203800,157608905,3900,3900,3900,3900,0
20241115,203700,157608905,3900,3900,3900,3900,0
20241115,203600,157608905,3900,3900,3900,3900,0
20241115,203500,157608905,3900,3900,3900,3900,0
20241115,203400,157608905,3900,3900,3900,3900,0
20241115,203300,157608905,3900,3900,3900,3900,0
20241115,203200,157608905,3900,3900,3900,3900,0
20241115,203100,157608905,3900,3900,3900,3900,0
20241115,203000,157608905,3900,3900,3900,3900,0
20241115,202900,157608905,3900,3900,3900,3900,0
20241115,202800,157608905,3900,3900,3900,3900,0
20241115,202700,157608905,3900,3900,3900,3900,0
20241115,202600,157608905,3900,3900,3900,3900,0
20241115,202500,157608905,3900,3900,3900,3900,0
20241115,202400,157608905,3900,3900,3900,3900,0
20241115,202300,157608905,3900,3900,3900,3900,0
20241115,202200,157608905,3900,3900,3900,3900,0
20241115,202100,157608905,3900,3900,3900,3900,0
20241115,202000,157608905,3900,3900,3900,3900,0
20241115,201900,157608905,3900,3900,3900,3900,0
20241115,201800,157608905,3900,3900,3900,3900,0
20241115,201700,157608905,3900,3900,3900,3900,0
20241115,201600,157608905,3900,3900,3900,3900,0
20241115,201500,157608905,3900,3900,3900,3900,134
20241115,201400,157608905,3900,3900,3900,3900,0
20241115,201300,157608905,3900,3900,3900,3900,0
20241115,201200,157608905,3900,3900,3900,3900,0
20241115,201100,157608905,3900,3900,3900,3900,0
20241115,201000,157608905,3900,3900,3900,3900,0
20241115,200900,157608905,3900,3900,3900,3900,0
20241115,200800,157608905,3900,3900,3900,3900,0
20241115,200700,157608905,3900,3900,3900,3900,0
20241115,200600,157608905,3900,3900,3900,3900,0
20241115,200500,157608905,3900,3900,3900,3900,0
20241115,200400,157608905,3900,3900,3900,3900,0
20241115,200300,157608905,3900,3900,3900,3900,0
20241115,200200,157608905,3900,3900,3900,3900,0
20241115,200100,157608905,3900,3900,3900,3900,0
20241115,200000,157608905,3900,3900,3900,3900,0
20241115,195900,157608905,3900,3900,3900,3900,0
20241115,195800,157608905,3900,3900,3900,3900,0
20241115,195700,157608905,3900,3900,3900,3900,0
20241115,195600,157608905,3900,3900,3900,3900,0
20241115,195500,157608905,3900,3900,3900,3900,0
20241115,195400,157608905,3900,3900,3900,3900,0
20241115,195300,157608905,3900,3900,3900,3900,0
20241115,195200,157608905,3900,3900,3900,3900,0
20241115,195100,157608905,3900,3900,3900,3900,0
20241115,195000,157608905,3900,3900,3900,3900,0
20241115,194900,157608905,3900,3900,3900,3900,0
20241115,194800,157608905,3900,3900,3900,3900,0
20241115,194700,157608905,3900,3900,3900,3900,0
20241115,194600,157608905,3900,3900,3900,3900,0
20241115,194500,157608905,3900,3900,3900,3900,134
20241115,194400,157608905,3900,3900,3900,3900,0
20241115,194300,157608905,3900,3900,3900,3900,0
20241115,194200,157608905,3900,3900,3900,3900,0
20241115,194100,157608905,3900,3900,3900,3900,0
20241115,194000,157608905,3900,3900,3900,3900,0
20241115,193900,157608905,3900,3900,3900,3900,0
20241115,193800,157608905,3900,3900,3900,3900,0
20241115,193700,157608905,3900,3900,3900,3900,0
20241115,193600,157608905,3900,3900,3900,3900,0
20241115,193500,157608905,3900,3900,3900,3900,0
20241115,193400,157608905,3900,3900,3900,3900,0
20241115,193300,157608905,3900,3900,3900,3900,0
20241115,193200,157608905,3900,3900,3900,3900,0
20241115,193100,157608905,3900,3900,3900,3900,0
20241115,193000,157608905,3900,3900,3900,3900,0
20241115,192900,157608905,3900,3900,3900,3900,0
20241115,192800,157608905,3900,3900,3900,3900,0
20241115,192700,157608905,3900,3900,3900,3900,0
20241115,192600,157608905,3900,3900,3900,3900,0
20241115,192500,157608905,3900,3900,3900,3900,0
20241115,192400,157608905,3900,3900,3900,3900,0
20241115,192300,157608905,3900,3900,3900,3900,0
20241115,192200,157608905,3900,3900,3900,3900,0
20241115,192100,157608905,3900,3900,3900,3900,0
20241115,192000,157608905,3900,3900,3900,3900,0
20241115,191900,157608905,3900,3900,3900,3900,0
20241115,191800,157608905,3900,3900,3900,3900,0
20241115,191700,157608905,3900,3900,3900,3900,0
20241115,191600,157608905,3900,3900,3900,3900,0
20241115,191500,157608905,3900,3900,3900,3900,134
20241115,191400,157608905,3900,3900,3900,3900,0
20241115,191300,157608905,3900,3900,3900,3900,0
20241115,191200,157608905,3900,3900,3900,3900,0
20241115,191100,157608905,3900,3900,3900,3900,0
20241115,191000,157608905,3900,3900,3900,3900,0
20241115,190900,157608905,3900,3900,3900,3900,0
20241115,190800,157608905,3900,3900,3900,3900,0
20241115,190700,157608905,3900,3900,3900,3900,0
20241115,190600,157608905,3900,3900,3900,3900,0
20241115,190500,157608905,3900,3900,3900,3900,0
20241115,190400,157608905,3900,3900,3900,3900,0
20241115,190300,157608905,3900,3900,3900,3900,0
20241115,190200,157608905,3900,3900,3900,3900,0
20241115,190100,157608905,3900,3900,3900,3900,0
20241115,190000,157608905,3900,3900,3900,3900,0
20241115,185900,157608905,3900,3900,3900,3900,0
20241115,185800,157608905,3900,3900,3900,3900,0
20241115,185700,157608905,3900,3900,3900,3900,0
20241115,185600,157608905,3900,3900,3900,3900,0
20241115,185500,157608905,3900,3900,3900,3900,0
20241115,185400,157608905,3900,3900,3900,3900,0
20241115,185300,157608905,3900,3900,3900,3900,0
20241115,185200,157608905,3900,3900,3900,3900,0
20241115,185100,157608905,3900,3900,3900,3900,0
20241115,185000,157608905,3900,3900,3900,3900,0
20241115,184900,157608905,3900,3900,3900,3900,0
20241115,184800,157608905,3900,3900,3900,3900,0
20241115,184700,157608905,3900,3900,3900,3900,0
20241115,184600,157608905,3900,3900,3900,3900,0
20241115,184500,157608905,3900,3900,3900,3900,134
20241115,184400,157608905,3900,3900,3900,3900,0
20241115,184300,157608905,3900,3900,3900,3900,0
20241115,184200,157608905,3900,3900,3900,3900,0
20241115,184100,157608905,3900,3900,3900,3900,0
20241115,184000,157608905,3900,3900,3900,3900,0
20241115,183900,157608905,3900,3900,3900,3900,0
20241115,183800,157608905,3900,3900,3900,3900,0
20241115,183700,157608905,3900,3900,3900,3900,0
20241115,183600,157608905,3900,3900,3900,3900,0
20241115,183500,157608905,3900,3900,3900,3900,0
20241115,183400,157608905,3900,3900,3900,3900,0
20241115,183300,157608905,3900,3900,3900,3900,0
20241115,183200,157608905,3900,3900,3900,3900,0
20241115,183100,157608905,3900,3900,3900,3900,0
20241115,183000,157608905,3900,3900,3900,3900,0
20241115,182900,157608905,3900,3900,3900,3900,0
20241115,182800,157608905,3900,3900,3900,3900,0
20241115,182700,157608905,3900,3900,3900,3900,0
20241115,182600,157608905,3900,3900,3900,3900,0
20241115,182500,157608905,3900,3900,3900,3900,0
20241115,182400,157608905,3900,3900,3900,3900,0
20241115,182300,157608905,3900,3900,3900,3900,0
20241115,182200,157608905,3900,3900,3900,3900,0
20241115,182100,157608905,3900,3900,3900,3900,0
20241115,182000,157608905,3900,3900,3900,3900,0
20241115,181900,157608905,3900,3900,3900,3900,0
20241115,181800,157608905,3900,3900,3900,3900,0
20241115,181700,157608905,3900,3900,3900,3900,0
20241115,181600,157608905,3900,3900,3900,3900,0
20241115,181500,157608905,3900,3900,3900,3900,134
20241115,181400,157608905,3900,3900,3900,3900,0
20241115,181300,157608905,3900,3900,3900,3900,0
20241115,181200,157608905,3900,3900,3900,3900,0
20241115,181100,157608905,3900,3900,3900,3900,0
20241115,181000,157608905,3900,3900,3900,3900,0
20241115,180900,157608905,3900,3900,3900,3900,0
20241115,180800,157608905,3900,3900,3900,3900,0
20241115,180700,157608905,3900,3900,3900,3900,0
20241115,180600,157608905,3900,3900,3900,3900,0
20241115,180500,157608905,3900,3900,3900,3900,0
20241115,180400,157608905,3900,3900,3900,3900,0
20241115,180300,157608905,3900,3900,3900,3900,0
20241115,180200,157608905,3900,3900,3900,3900,0
20241115,180100,157608905,3900,3900,3900,3900,0
20241115,180000,157608905,3900,3900,3900,3900,0
20241115,175900,157608905,3900,3900,3900,3900,0
20241115,175800,157608905,3900,3900,3900,3900,0
20241115,175700,157608905,3900,3900,3900,3900,0
20241115,175600,157608905,3900,3900,3900,3900,0
20241115,175500,157608905,3900,3900,3900,3900,0
20241115,175400,157608905,3900,3900,3900,3900,0
20241115,175300,157608905,3900,3900,3900,3900,0
20241115,175200,157608905,3900,3900,3900,3900,0
20241115,175100,157608905,3900,3900,3900,3900,0
20241115,175000,157608905,3900,3900,3900,3900,0
20241115,174900,157608905,3900,3900,3900,3900,0
20241115,174800,157608905,3900,3900,3900,3900,0
20241115,174700,157608905,3900,3900,3900,3900,0
20241115,174600,157608905,3900,3900,3900,3900,0
20241115,174500,157608905,3900,3900,3900,3900,134
20241115,174400,157608905,3900,3900,3900,3900,0
20241115,174300,157608905,3900,3900,3900,3900,0
20241115,174200,157608905,3900,3900,3900,3900,0
20241115,174100,157608905,3900,3900,3900,3900,0
20241115,174000,157608905,3900,3900,3900,3900,0
20241115,173900,157608905,3900,3900,3900,3900,0
20241115,173800,157608905,3900,3900,3900,3900,0
20241115,173700,157608905,3900,3900,3900,3900,0
20241115,173600,157608905,3900,3900,3900,3900,0
20241115,173500,157608905,3900,3900,3900,3900,0
20241115,173400,157608905,3900,3900,3900,3900,0
20241115,173300,157608905,3900,3900,3900,3900,0
20241115,173200,157608905,3900,3900,3900,3900,0
20241115,173100,157608905,3900,3900,3900,3900,0
20241115,173000,157608905,3900,3900,3900,3900,0
20241115,172900,157608905,3900,3900,3900,3900,0
20241115,172800,157608905,3900,3900,3900,3900,0
20241115,172700,157608905,3900,3900,3900,3900,0
20241115,172600,157608905,3900,3900,3900,3900,0
20241115,172500,157608905,3900,3900,3900,3900,0
20241115,172400,157608905,3900,3900,3900,3900,0
20241115,172300,157608905,3900,3900,3900,3900,0
20241115,172200,157608905,3900,3900,3900,3900,0
20241115,172100,157608905,3900,3900,3900,3900,0
20241115,172000,157608905,3900,3900,3900,3900,0
20241115,171900,157608905,3900,3900,3900,3900,0
20241115,171800,157608905,3900,3900,3900,3900,0
20241115,171700,157608905,3900,3900,3900,3900,0
20241115,171600,157608905,3900,3900,3900,3900,0
20241115,171500,157608905,3900,3900,3900,3900,134
20241115,171400,157608905,3900,3900,3900,3900,0
20241115,171300,157608905,3900,3900,3900,3900,0
20241115,171200,157608905,3900,3900,3900,3900,0
20241115,171100,157608905,3900,3900,3900,3900,0
20241115,171000,157608905,3900,3900,3900,3900,0
20241115,170900,157608905,3900,3900,3900,3900,0
20241115,170800,157608905,3900,3900,3900,3900,0
20241115,170700,157608905,3900,3900,3900,3900,0
20241115,170600,157608905,3900,3900,3900,3900,0
20241115,170500,157608905,3900,3900,3900,3900,0
20241115,170400,157608905,3900,3900,3900,3900,0
20241115,170300,157608905,3900,3900,3900,3900,0
20241115,170200,157608905,3900,3900,3900,3900,0
20241115,170100,157608905,3900,3900,3900,3900,0
20241115,170000,157608905,3900,3900,3900,3900,0
20241115,165900,157608905,3900,3900,3900,3900,0
20241115,165800,157608905,3900,3900,3900,3900,0
20241115,165700,157608905,3900,3900,3900,3900,0
20241115,165600,157608905,3900,3900,3900,3900,0
20241115,165500,157608905,3900,3900,3900,3900,0
20241115,165400,157608905,3900,3900,3900,3900,0
20241115,165300,157608905,3900,3900,3900,3900,0
20241115,165200,157608905,3900,3900,3900,3900,0
20241115,165100,157608905,3900,3900,3900,3900,0
20241115,165000,157608905,3900,3900,3900,3900,0
20241115,164900,157608905,3900,3900,3900,3900,0
20241115,164800,157608905,3900,3900,3900,3900,0
20241115,164700,157608905,3900,3900,3900,3900,0
20241115,164600,157608905,3900,3900,3900,3900,0
20241115,164500,157608905,3900,3900,3900,3900,134
20241115,164400,157608905,3900,3900,3900,3900,0
20241115,164300,157608905,3900,3900,3900,3900,0
20241115,164200,157608905,3900,3900,3900,3900,0
20241115,164100,157608905,3900,3900,3900,3900,0
20241115,164000,157608905,3900,3900,3900,3900,0
20241115,163900,157608905,3900,3900,3900,3900,0
20241115,163800,157608905,3900,3900,3900,3900,0
20241115,163700,157608905,3900,3900,3900,3900,0
20241115,163600,157608905,3900,3900,3900,3900,0
20241115,163500,157608905,3900,3900,3900,3900,0
20241115,163400,157608905,3900,3900,3900,3900,0
20241115,163300,157608905,3900,3900,3900,3900,0
20241115,163200,157608905,3900,3900,3900,3900,0
20241115,163100,157608905,3900,3900,3900,3900,0
20241115,163000,157608905,3900,3900,3900,3900,0
20241115,162900,157608905,3900,3900,3900,3900,0
20241115,162800,157608905,3900,3900,3900,3900,0
20241115,162700,157608905,3900,3900,3900,3900,0
20241115,162600,157608905,3900,3900,3900,3900,0
20241115,162500,157608905,3900,3900,3900,3900,0
20241115,162400,157608905,3900,3900,3900,3900,0
20241115,162300,157608905,3900,3900,3900,3900,0
20241115,162200,157608905,3900,3900,3900,3900,0
20241115,162100,157608905,3900,3900,3900,3900,0
20241115,162000,157608905,3900,3900,3900,3900,0
20241115,161900,157608905,3900,3900,3900,3900,0
20241115,161800,157608905,3900,3900,3900,3900,0
20241115,161700,157608905,3900,3900,3900,3900,0
20241115,161600,157608905,3900,3900,3900,3900,0
20241115,161500,157608905,3900,3900,3900,3900,134
20241115,161400,157608905,3900,3900,3900,3900,0
20241115,161300,157608905,3900,3900,3900,3900,0
20241115,161200,157608905,3900,3900,3900,3900,0
20241115,161100,157608905,3900,3900,3900,3900,0
20241115,161000,157608905,3900,3900,3900,3900,0
20241115,160900,157608905,3900,3900,3900,3900,0
20241115,160800,157608905,3900,3900,3900,3900,0
20241115,160700,157608905,3900,3900,3900,3900,0
20241115,160600,157608905,3900,3900,3900,3900,0
20241115,160500,157608905,3900,3900,3900,3900,0
20241115,160400,157608905,3900,3900,3900,3900,0
20241115,160300,157608905,3900,3900,3900,3900,0
20241115,160200,157608905,3900,3900,3900,3900,0
20241115,160100,157608905,3900,3900,3900,3900,0
20241115,160000,157608905,3900,3900,3900,3900,0
20241115,155900,157608905,3900,3900,3900,3900,0
20241115,155800,157608905,3900,3900,3900,3900,0
20241115,155700,157608905,3900,3900,3900,3900,0
20241115,155600,157608905,3900,3900,3900,3900,0
20241115,155500,157608905,3900,3900,3900,3900,0
20241115,155400,157608905,3900,3900,3900,3900,0
20241115,155300,157608905,3900,3900,3900,3900,0
20241115,155200,157608905,3900,3900,3900,3900,0
20241115,155100,157608905,3900,3900,3900,3900,0
20241115,155000,157608905,3900,3900,3900,3900,0
20241115,154900,157608905,3900,3900,3900,3900,0
20241115,154800,157608905,3900,3900,3900,3900,0
20241115,154700,157608905,3900,3900,3900,3900,0
20241115,154600,157608905,3900,3900,3900,3900,0
20241115,154500,157608905,3900,3900,3900,3900,134
20241115,154400,157608905,3900,3900,3900,3900,0
20241115,154300,157608905,3900,3900,3900,3900,0
20241115,154200,157608905,3900,3900,3900,3900,0
20241115,154100,157608905,3900,3900,3900,3900,0
20241115,154000,157608905,3900,3900,3900,3900,0
20241115,153900,157608905,3900,3900,3900,3900,0
20241115,153800,157608905,3900,3900,3900,3900,0
20241115,153700,157608905,3900,3900,3900,3900,0
20241115,153600,157608905,3900,3900,3900,3900,0
20241115,153500,157608905,3900,3900,3900,3900,0
20241115,153400,157608905,3900,3900,3900,3900,0
20241115,153300,157608905,3900,3900,3900,3900,0
20241115,153200,157608905,3900,3900,3900,3900,0
20241115,153100,157608905,3900,3900,3900,3900,0
20241115,153000,157608905,3900,3900,3900,3900,134
20241115,152900,157086305,3910,3910,3910,3910,0
20241115,152800,157086305,3910,3910,3910,3910,0
20241115,152700,157086305,3910,3910,3910,3910,0
20241115,152600,157086305,3910,3910,3910,3910,0
20241115,152500,157086305,3910,3910,3910,3910,0
20241115,152400,157086305,3910,3910,3910,3910,0
20241115,152300,157086305,3910,3910,3910,3910,0
20241115,152200,157086305,3910,3910,3910,3910,0
20241115,152100,157086305,3910,3910,3910,3910,0
20241115,152000,157086305,3910,3910,3910,3910,0
20241115,151900,157086305,3910,3910,3910,3910,10
20241115,151800,157047205,3900,3910,3910,3900,255
20241115,151700,156051605,3900,3900,3900,3900,300
20241115,151600,154881605,3900,3900,3900,3900,590
20241115,151500,152580605,3900,3900,3900,3900,320
20241115,151400,151332605,3900,3905,3905,3900,350
20241115,151300,149967105,3910,3910,3910,3910,1
20241115,151200,149963195,3905,3905,3905,3905,190
20241115,151100,149221245,3905,3905,3905,3905,100
20241115,151000,148830745,3910,3910,3910,3910,0
20241115,150900,148830745,3910,3910,3910,3910,4
20241115,150800,148815105,3910,3910,3910,3910,95
20241115,150700,148443655,3910,3900,3910,3900,187
20241115,150600,147714345,3905,3905,3905,3905,4
20241115,150500,147698725,3905,3905,3905,3905,95
20241115,150400,147327750,3905,3905,3905,3905,186
20241115,150300,146601420,3910,3910,3910,3910,4
20241115,150200,146585780,3910,3910,3910,3910,95
20241115,150100,146214330,3910,3905,3910,3900,96
20241115,150000,145839910,3900,3900,3900,3900,95
20241115,145900,145469410,3900,3900,3900,3900,1
20241115,145800,145465510,3905,3905,3905,3905,95
20241115,145700,145094535,3905,3905,3905,3905,95
20241115,145600,144723560,3905,3905,3905,3905,181
20241115,145500,144016755,3910,3910,3910,3910,10
20241115,145400,143977655,3910,3910,3920,3910,308
20241115,145300,142772270,3915,3915,3915,3915,0
20241115,145200,142772270,3915,3915,3915,3915,15
20241115,145100,142713545,3915,3915,3915,3915,195
20241115,145000,141950120,3915,3915,3915,3915,0
20241115,144900,141950120,3915,3915,3915,3915,100
20241115,144800,141558620,3915,3910,3915,3910,195
20241115,144700,140795670,3910,3905,3910,3905,191
20241115,144600,140049810,3910,3910,3910,3910,0
20241115,144500,140049810,3910,3910,3910,3910,96
20241115,144400,139674450,3910,3905,3910,3905,142
20241115,144300,139119705,3905,3905,3905,3905,0
20241115,144200,139119705,3905,3905,3905,3905,186
20241115,144100,138393375,3910,3910,3910,3910,100
20241115,144000,138002375,3900,3900,3900,3900,575
20241115,143900,135759875,3905,3905,3905,3905,95
20241115,143800,135388900,3910,3910,3910,3910,0
20241115,143700,135388900,3910,3900,3910,3900,1478
20241115,143600,129623700,3900,3900,3900,3900,100
20241115,143500,129233700,3900,3900,3900,3900,95
20241115,143400,128863200,3905,3905,3905,3905,186
20241115,143300,128136870,3910,3910,3910,3910,0
20241115,143200,128136870,3910,3910,3910,3910,4
20241115,143100,128121230,3910,3910,3910,3910,96
20241115,143000,127745870,3905,3905,3905,3905,186
20241115,142900,127019540,3910,3910,3910,3910,4
20241115,142800,127003900,3910,3910,3910,3910,95
20241115,142700,126632450,3910,3900,3910,3900,200
20241115,142600,125852395,3905,3905,3905,3905,86
20241115,142500,125516565,3915,3915,3915,3915,0
20241115,142400,125516565,3915,3915,3915,3915,100
20241115,142300,125125065,3905,3905,3905,3905,95
20241115,142200,124754090,3905,3905,3905,3905,95
20241115,142100,124383115,3905,3915,3915,3905,196
20241115,142000,123616735,3905,3905,3905,3905,95
20241115,141900,123245760,3905,3905,3905,3905,185
20241115,141800,122523335,3910,3910,3910,3910,5
20241115,141700,122503785,3910,3905,3910,3905,190
20241115,141600,121761360,3905,3905,3905,3905,91
20241115,141500,121406005,3915,3915,3915,3915,0
20241115,141400,121406005,3915,3915,3915,3915,100
20241115,141300,121014505,3915,3915,3915,3915,0
20241115,141200,121014505,3915,3915,3915,3915,322
20241115,141100,119753875,3915,3915,3915,3915,96
20241115,141000,119378035,3905,3905,3905,3905,95
20241115,140900,119007060,3905,3905,3905,3905,168
20241115,140800,118351020,3910,3910,3910,3910,22
20241115,140700,118265000,3910,3910,3910,3910,149
20241115,140600,117682410,3910,3910,3910,3910,41
20241115,140500,117522100,3915,3915,3915,3915,0
20241115,140400,117522100,3915,3915,3915,3915,581
20241115,140300,115247485,3905,3905,3905,3905,95
20241115,140200,114876510,3905,3905,3905,3905,95
20241115,140100,114505535,3905,3905,3905,3905,190
20241115,140000,113763585,3905,3905,3905,3905,0
20241115,135900,113763585,3905,3905,3905,3905,150
20241115,135800,113177835,3910,3910,3910,3910,42
20241115,135700,113013615,3910,3910,3930,3910,128
20241115,135600,112511125,3910,3905,3910,3905,185
20241115,135500,111788235,3910,3910,3910,3910,3
20241115,135400,111776505,3910,3910,3910,3910,97
20241115,135300,111397235,3900,3900,3900,3900,95
20241115,135200,111026735,3900,3900,3900,3900,97
20241115,135100,110648435,3905,3905,3905,3905,93
20241115,135000,110285270,3905,3905,3905,3905,198
20241115,134900,109512080,3910,3910,3910,3910,72
20241115,134800,109230560,3915,3915,3915,3915,15
20241115,134700,109171835,3915,3915,3915,3915,85
20241115,134600,108839060,3905,3905,3910,3905,199
20241115,134500,108061495,3910,3910,3910,3910,77
20241115,134400,107760425,3915,3920,3920,3915,176
20241115,134300,107070885,3920,3920,3920,3920,29
20241115,134200,106957205,3925,3925,3925,3925,1
20241115,134100,106953280,3930,3930,3930,3930,89
20241115,134000,106603510,3930,3930,3930,3930,95
20241115,133900,106230160,3930,3930,3930,3930,95
20241115,133800,105856810,3930,3930,3930,3930,95
20241115,133700,105483460,3930,3930,3930,3930,0
20241115,133600,105483460,3930,3930,3930,3930,95
20241115,133500,105110110,3930,3930,3930,3930,95
20241115,133400,104736760,3930,3930,3930,3930,95
20241115,133300,104363410,3930,3930,3930,3930,95
20241115,133200,103990060,3930,3930,3930,3930,95
20241115,133100,103616710,3930,3930,3930,3930,95
20241115,133000,103243360,3930,3930,3930,3930,95
20241115,132900,102870010,3930,3930,3930,3930,1242
20241115,132800,97988950,3930,3930,3930,3930,0
20241115,132700,97988950,3930,3930,3930,3930,95
20241115,132600,97615600,3930,3930,3930,3930,95
20241115,132500,97242250,3930,3930,3930,3930,100
20241115,132400,96849250,3930,3930,3930,3930,100
20241115,132300,96456250,3930,3930,3930,3930,100
20241115,132200,96063250,3930,3930,3930,3930,199
20241115,132100,95281180,3930,3930,3930,3930,1
20241115,132000,95277250,3945,3945,3945,3945,0
20241115,131900,95277250,3945,3945,3945,3945,0
20241115,131800,95277250,3945,3945,3945,3945,0
20241115,131700,95277250,3945,3945,3945,3945,0
20241115,131600,95277250,3945,3945,3945,3945,0
20241115,131500,95277250,3945,3945,3945,3945,0
20241115,131400,95277250,3945,3945,3945,3945,0
20241115,131300,95277250,3945,3945,3945,3945,0
20241115,131200,95277250,3945,3945,3945,3945,0
20241115,131100,95277250,3945,3945,3945,3945,824
20241115,131000,92026570,3940,3940,3940,3940,0
20241115,130900,92026570,3940,3940,3940,3940,1
20241115,130800,92022630,3940,3940,3940,3940,0
20241115,130700,92022630,3940,3940,3940,3940,18
20241115,130600,91951710,3940,3940,3940,3940,0
20241115,130500,91951710,3940,3940,3940,3940,0
20241115,130400,91951710,3940,3940,3940,3940,0
20241115,130300,91951710,3940,3940,3940,3940,0
20241115,130200,91951710,3940,3940,3940,3940,0
20241115,130100,91951710,3940,3940,3940,3940,0
20241115,130000,91951710,3940,3940,3940,3940,0
20241115,125900,91951710,3940,3940,3940,3940,0
20241115,125800,91951710,3940,3940,3940,3940,8
20241115,125700,91920190,3945,3945,3945,3945,0
20241115,125600,91920190,3945,3945,3945,3945,0
20241115,125500,91920190,3945,3945,3945,3945,0
20241115,125400,91920190,3945,3945,3945,3945,0
20241115,125300,91920190,3945,3945,3945,3945,0
20241115,125200,91920190,3945,3945,3945,3945,0
20241115,125100,91920190,3945,3945,3945,3945,1
20241115,125000,91916245,3940,3940,3940,3940,0
20241115,124900,91916245,3940,3940,3940,3940,0
20241115,124800,91916245,3940,3940,3940,3940,0
20241115,124700,91916245,3940,3940,3940,3940,0
20241115,124600,91916245,3940,3940,3940,3940,0
20241115,124500,91916245,3940,3940,3940,3940,0
20241115,124400,91916245,3940,3940,3940,3940,0
20241115,124300,91916245,3940,3940,3940,3940,0
20241115,124200,91916245,3940,3940,3940,3940,0
20241115,124100,91916245,3940,3940,3940,3940,0
20241115,124000,91916245,3940,3940,3940,3940,501
20241115,123900,89942305,3945,3935,3945,3935,1061
20241115,123800,85765775,3930,3930,3930,3930,0
20241115,123700,85765775,3930,3930,3930,3930,0
20241115,123600,85765775,3930,3930,3930,3930,0
20241115,123500,85765775,3930,3930,3930,3930,0
20241115,123400,85765775,3930,3930,3930,3930,0
20241115,123300,85765775,3930,3930,3930,3930,0
20241115,123200,85765775,3930,3930,3930,3930,0
20241115,123100,85765775,3930,3930,3930,3930,6
20241115,123000,85742195,3935,3935,3935,3935,0
20241115,122900,85742195,3935,3935,3935,3935,0
20241115,122800,85742195,3935,3935,3935,3935,0
20241115,122700,85742195,3935,3935,3935,3935,0
20241115,122600,85742195,3935,3935,3935,3935,114
20241115,122500,85293605,3935,3935,3935,3935,395
20241115,122400,83739280,3935,3935,3935,3935,0
20241115,122300,83739280,3935,3935,3935,3935,0
20241115,122200,83739280,3935,3935,3935,3935,0
20241115,122100,83739280,3935,3935,3935,3935,0
20241115,122000,83739280,3935,3935,3935,3935,0
20241115,121900,83739280,3935,3935,3935,3935,606
20241115,121800,81354670,3930,3930,3930,3930,0
20241115,121700,81354670,3930,3930,3930,3930,0
20241115,121600,81354670,3930,3930,3930,3930,953
20241115,121500,77609380,3935,3935,3935,3935,0
20241115,121400,77609380,3935,3935,3935,3935,0
20241115,121300,77609380,3935,3935,3935,3935,0
20241115,121200,77609380,3935,3935,3935,3935,48
20241115,121100,77420500,3945,3945,3945,3945,0
20241115,121000,77420500,3945,3945,3945,3945,0
20241115,120900,77420500,3945,3945,3945,3945,616
20241115,120800,74990380,3945,3940,3945,3940,400
20241115,120700,73412880,3935,3935,3935,3935,0
20241115,120600,73412880,3935,3935,3935,3935,0
20241115,120500,73412880,3935,3935,3935,3935,0
20241115,120400,73412880,3935,3935,3935,3935,1
20241115,120300,73408945,3935,3935,3935,3935,0
20241115,120200,73408945,3935,3935,3935,3935,0
20241115,120100,73408945,3935,3935,3935,3935,500
20241115,120000,71441445,3935,3935,3935,3935,0
20241115,115900,71441445,3935,3935,3935,3935,10
20241115,115800,71402095,3935,3935,3935,3935,10
20241115,115700,71362745,3935,3925,3935,3925,189
20241115,115600,70620075,3920,3920,3920,3920,1303
20241115,115500,65512315,3920,3920,3920,3920,1
20241115,115400,65508395,3920,3920,3920,3920,0
20241115,115300,65508395,3920,3920,3920,3920,100
20241115,115200,65116395,3920,3920,3920,3920,0
20241115,115100,65116395,3920,3920,3920,3920,0
20241115,115000,65116395,3920,3920,3920,3920,100
20241115,114900,64724395,3915,3915,3915,3915,0
20241115,114800,64724395,3915,3915,3915,3915,0
20241115,114700,64724395,3915,3915,3915,3915,802
20241115,114600,61584565,3915,3915,3915,3915,0
20241115,114500,61584565,3915,3915,3915,3915,0
20241115,114400,61584565,3915,3915,3915,3915,0
20241115,114300,61584565,3915,3915,3915,3915,100
20241115,114200,61193065,3910,3910,3910,3910,1027
20241115,114100,57177495,3910,3910,3910,3910,0
20241115,114000,57177495,3910,3910,3910,3910,100
20241115,113900,56786495,3910,3910,3910,3910,0
20241115,113800,56786495,3910,3910,3910,3910,41
20241115,113700,56626185,3910,3910,3910,3910,100
20241115,113600,56235185,3910,3910,3910,3910,1279
20241115,113500,51234295,3910,3910,3910,3910,0
20241115,113400,51234295,3910,3910,3910,3910,0
20241115,113300,51234295,3910,3910,3910,3910,100
20241115,113200,50843295,3905,3905,3905,3905,0
20241115,113100,50843295,3905,3905,3905,3905,0
20241115,113000,50843295,3905,3905,3905,3905,51
20241115,112900,50644140,3900,3900,3900,3900,91
20241115,112800,50289240,3900,3900,3900,3900,0
20241115,112700,50289240,3900,3900,3900,3900,140
20241115,112600,49743240,3900,3900,3900,3900,50
20241115,112500,49548240,3900,3900,3900,3900,0
20241115,112400,49548240,3900,3900,3900,3900,40
20241115,112300,49392240,3900,3900,3900,3900,140
20241115,112200,48846240,3900,3900,3900,3900,0
20241115,112100,48846240,3900,3900,3900,3900,40
20241115,112000,48690240,3900,3900,3900,3900,140
20241115,111900,48144240,3895,3895,3895,3895,50
20241115,111800,47949490,3900,3900,3900,3900,40
20241115,111700,47793490,3900,3900,3900,3900,140
20241115,111600,47247490,3900,3900,3900,3900,40
20241115,111500,47091490,3900,3900,3900,3900,0
20241115,111400,47091490,3900,3900,3900,3900,40
20241115,111300,46935490,3900,3900,3900,3900,140
20241115,111200,46389490,3900,3900,3900,3900,0
20241115,111100,46389490,3900,3900,3900,3900,40
20241115,111000,46233490,3895,3900,3900,3895,80
20241115,110900,45921495,3900,3900,3900,3900,0
20241115,110800,45921495,3900,3900,3900,3900,40
20241115,110700,45765495,3900,3900,3900,3900,40
20241115,110600,45609495,3900,3900,3900,3900,100
20241115,110500,45219495,3895,3895,3895,3895,1
20241115,110400,45215600,3895,3900,3900,3895,55
20241115,110300,45001175,3900,3900,3900,3900,40
20241115,110200,44845175,3900,3900,3900,3900,0
20241115,110100,44845175,3900,3895,3900,3895,876
20241115,110000,41432955,3900,3900,3900,3900,40
20241115,105900,41276955,3900,3900,3900,3900,0
20241115,105800,41276955,3900,3900,3900,3900,40
20241115,105700,41120955,3895,3900,3900,3895,85
20241115,105600,40789680,3900,3900,3900,3900,0
20241115,105500,40789680,3900,3900,3900,3900,40
20241115,105400,40633680,3900,3900,3900,3900,40
20241115,105300,40477680,3900,3900,3900,3900,0
20241115,105200,40477680,3900,3900,3900,3900,40
20241115,105100,40321680,3900,3900,3900,3900,40
20241115,105000,40165680,3900,3900,3900,3900,0
20241115,104900,40165680,3900,3900,3900,3900,40
20241115,104800,40009680,3900,3900,3900,3900,42
20241115,104700,39845880,3900,3900,3900,3900,40
20241115,104600,39689880,3895,3895,3895,3895,23
20241115,104500,39600295,3900,3900,3900,3900,40
20241115,104400,39444295,3900,3900,3900,3900,40
20241115,104300,39288295,3900,3900,3900,3900,0
20241115,104200,39288295,3900,3900,3900,3900,40
20241115,104100,39132295,3900,3900,3900,3900,40
20241115,104000,38976295,3900,3900,3900,3900,0
20241115,103900,38976295,3900,3900,3900,3900,40
20241115,103800,38820295,3900,3900,3900,3900,40
20241115,103700,38664295,3900,3900,3900,3900,0
20241115,103600,38664295,3900,3900,3900,3900,40
20241115,103500,38508295,3900,3900,3900,3900,40
20241115,103400,38352295,3900,3900,3900,3900,40
20241115,103300,38196295,3900,3900,3900,3900,0
20241115,103200,38196295,3900,3900,3900,3900,310
20241115,103100,36987295,3900,3900,3900,3900,79
20241115,103000,36679195,3895,3895,3895,3895,96
20241115,102900,36305275,3900,3900,3900,3900,40
20241115,102800,36149275,3900,3900,3900,3900,40
20241115,102700,35993275,3895,3895,3895,3895,228
20241115,102600,35105215,3890,3890,3890,3890,1
20241115,102500,35101325,3895,3895,3895,3895,40
20241115,102400,34945525,3895,3895,3895,3895,100
20241115,102300,34556025,3895,3895,3895,3895,40
20241115,102200,34400225,3895,3895,3895,3895,40
20241115,102100,34244425,3895,3895,3895,3895,40
20241115,102000,34088625,3895,3895,3895,3895,100
20241115,101900,33699125,3895,3895,3895,3895,40
20241115,101800,33543325,3895,3895,3895,3895,40
20241115,101700,33387525,3895,3895,3895,3895,100
20241115,101600,32998025,3895,3895,3895,3895,40
20241115,101500,32842225,3895,3890,3895,3890,298
20241115,101400,31682805,3895,3895,3895,3895,100
20241115,101300,31293305,3895,3895,3895,3895,40
20241115,101200,31137505,3900,3900,3900,3900,40
20241115,101100,30981505,3900,3900,3900,3900,0
20241115,101000,30981505,3900,3895,3900,3895,140
20241115,100900,30436005,3900,3900,3900,3900,42
20241115,100800,30272205,3890,3900,3900,3890,41
20241115,100700,30112315,3895,3895,3895,3895,100
20241115,100600,29722815,3895,3895,3895,3895,40
20241115,100500,29567015,3880,3880,3880,3880,39
20241115,100400,29415695,3880,3880,3880,3880,133
20241115,100300,28899655,3880,3880,3880,3880,41
20241115,100200,28740575,3870,3870,3870,3870,51
20241115,100100,28543205,3885,3885,3885,3885,0
20241115,100000,28543205,3885,3890,3890,3885,140
20241115,095900,27998805,3895,3895,3895,3895,40
20241115,095800,27843005,3895,3895,3895,3895,0
20241115,095700,27843005,3895,3870,3895,3870,188
20241115,095600,27112445,3870,3880,3880,3870,191
20241115,095500,26372875,3870,3875,3875,3870,150
20241115,095400,25792175,3870,3875,3875,3870,307
20241115,095300,24604050,3880,3880,3880,3880,140
20241115,095200,24060850,3880,3880,3880,3880,40
20241115,095100,23905650,3880,3880,3880,3880,0
20241115,095000,23905650,3880,3880,3880,3880,140
20241115,094900,23362450,3880,3880,3880,3880,40
20241115,094800,23207250,3880,3880,3880,3880,0
20241115,094700,23207250,3880,3880,3880,3880,140
20241115,094600,22664050,3880,3880,3880,3880,40
20241115,094500,22508850,3880,3880,3880,3880,0
20241115,094400,22508850,3880,3880,3880,3880,40
20241115,094300,22353650,3880,3880,3880,3880,140
20241115,094200,21810450,3880,3880,3880,3880,40
20241115,094100,21655250,3880,3880,3890,3880,509
20241115,094000,19680320,3880,3880,3880,3880,33
20241115,093900,19552280,3880,3880,3880,3880,40
20241115,093800,19397080,3880,3880,3880,3880,0
20241115,093700,19397080,3880,3880,3880,3880,40
20241115,093600,19241880,3880,3880,3880,3880,40
20241115,093500,19086680,3880,3880,3880,3880,0
20241115,093400,19086680,3880,3880,3880,3880,40
20241115,093300,18931480,3880,3880,3880,3880,41
20241115,093200,18772400,3880,3880,3880,3880,5
20241115,093100,18753000,3880,3880,3880,3880,45
20241115,093000,18578400,3880,3880,3880,3880,79
20241115,092900,18271880,3880,3880,3880,3880,40
20241115,092800,18116680,3880,3880,3880,3880,0
20241115,092700,18116680,3880,3880,3880,3880,40
20241115,092600,17961480,3870,3870,3870,3870,1
20241115,092500,17957610,3865,3870,3870,3860,2497
20241115,092400,8313440,3880,3880,3880,3880,291
20241115,092300,7184360,3895,3895,3895,3895,40
20241115,092200,7028560,3895,3895,3895,3895,10
20241115,092100,6989610,3895,3895,3895,3895,50
20241115,092000,6794860,3895,3895,3895,3895,40
20241115,091900,6639060,3895,3895,3895,3895,0
20241115,091800,6639060,3895,3895,3895,3895,40
20241115,091700,6483260,3895,3895,3895,3895,40
20241115,091600,6327460,3875,3875,3875,3875,35
20241115,091500,6191835,3865,3865,3865,3865,1600
20241115,091400,7835,3915,3915,3915,3915,0
20241115,091300,7835,3915,3915,3915,3915,0
20241115,091200,7835,3915,3915,3915,3915,0
20241115,091100,7835,3915,3915,3915,3915,0
20241115,091000,7835,3915,3915,3915,3915,0
20241115,090900,7835,3915,3915,3915,3915,0
20241115,090800,7835,3915,3915,3915,3915,0
20241115,090700,7835,3915,3915,3915,3915,0
20241115,090600,7835,3915,3915,3915,3915,0
20241115,090500,7835,3915,3915,3915,3915,0
20241115,090400,7835,3915,3915,3915,3915,0
20241115,090300,7835,3915,3915,3915,3915,0
20241115,090200,7835,3915,3915,3915,3915,0
20241115,090100,7835,3915,3915,3915,3915,0
20241115,090000,7835,3915,3920,3920,3915,2