KissMeData/373170/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,212100,83434660,7200,7200,7200,7200,237
20241115,212000,83434660,7200,7200,7200,7200,0
20241115,211900,83434660,7200,7200,7200,7200,0
20241115,211800,83434660,7200,7200,7200,7200,0
20241115,211700,83434660,7200,7200,7200,7200,0
20241115,211600,83434660,7200,7200,7200,7200,0
20241115,211500,83434660,7200,7200,7200,7200,0
20241115,211400,83434660,7200,7200,7200,7200,0
20241115,211300,83434660,7200,7200,7200,7200,0
20241115,211200,83434660,7200,7200,7200,7200,0
20241115,211100,83434660,7200,7200,7200,7200,0
20241115,211000,83434660,7200,7200,7200,7200,0
20241115,210900,83434660,7200,7200,7200,7200,0
20241115,210800,83434660,7200,7200,7200,7200,0
20241115,210700,83434660,7200,7200,7200,7200,0
20241115,210600,83434660,7200,7200,7200,7200,0
20241115,210500,83434660,7200,7200,7200,7200,0
20241115,210400,83434660,7200,7200,7200,7200,0
20241115,210300,83434660,7200,7200,7200,7200,0
20241115,210200,83434660,7200,7200,7200,7200,0
20241115,210100,83434660,7200,7200,7200,7200,0
20241115,210000,83434660,7200,7200,7200,7200,0
20241115,205900,83434660,7200,7200,7200,7200,0
20241115,205800,83434660,7200,7200,7200,7200,0
20241115,205700,83434660,7200,7200,7200,7200,0
20241115,205600,83434660,7200,7200,7200,7200,0
20241115,205500,83434660,7200,7200,7200,7200,0
20241115,205400,83434660,7200,7200,7200,7200,0
20241115,205300,83434660,7200,7200,7200,7200,0
20241115,205200,83434660,7200,7200,7200,7200,0
20241115,205100,83434660,7200,7200,7200,7200,237
20241115,205000,83434660,7200,7200,7200,7200,0
20241115,204900,83434660,7200,7200,7200,7200,0
20241115,204800,83434660,7200,7200,7200,7200,0
20241115,204700,83434660,7200,7200,7200,7200,0
20241115,204600,83434660,7200,7200,7200,7200,0
20241115,204500,83434660,7200,7200,7200,7200,0
20241115,204400,83434660,7200,7200,7200,7200,0
20241115,204300,83434660,7200,7200,7200,7200,0
20241115,204200,83434660,7200,7200,7200,7200,0
20241115,204100,83434660,7200,7200,7200,7200,0
20241115,204000,83434660,7200,7200,7200,7200,0
20241115,203900,83434660,7200,7200,7200,7200,0
20241115,203800,83434660,7200,7200,7200,7200,0
20241115,203700,83434660,7200,7200,7200,7200,0
20241115,203600,83434660,7200,7200,7200,7200,0
20241115,203500,83434660,7200,7200,7200,7200,0
20241115,203400,83434660,7200,7200,7200,7200,0
20241115,203300,83434660,7200,7200,7200,7200,0
20241115,203200,83434660,7200,7200,7200,7200,0
20241115,203100,83434660,7200,7200,7200,7200,0
20241115,203000,83434660,7200,7200,7200,7200,0
20241115,202900,83434660,7200,7200,7200,7200,0
20241115,202800,83434660,7200,7200,7200,7200,0
20241115,202700,83434660,7200,7200,7200,7200,0
20241115,202600,83434660,7200,7200,7200,7200,0
20241115,202500,83434660,7200,7200,7200,7200,0
20241115,202400,83434660,7200,7200,7200,7200,0
20241115,202300,83434660,7200,7200,7200,7200,0
20241115,202200,83434660,7200,7200,7200,7200,0
20241115,202100,83434660,7200,7200,7200,7200,237
20241115,202000,83434660,7200,7200,7200,7200,0
20241115,201900,83434660,7200,7200,7200,7200,0
20241115,201800,83434660,7200,7200,7200,7200,0
20241115,201700,83434660,7200,7200,7200,7200,0
20241115,201600,83434660,7200,7200,7200,7200,0
20241115,201500,83434660,7200,7200,7200,7200,0
20241115,201400,83434660,7200,7200,7200,7200,0
20241115,201300,83434660,7200,7200,7200,7200,0
20241115,201200,83434660,7200,7200,7200,7200,0
20241115,201100,83434660,7200,7200,7200,7200,0
20241115,201000,83434660,7200,7200,7200,7200,0
20241115,200900,83434660,7200,7200,7200,7200,0
20241115,200800,83434660,7200,7200,7200,7200,0
20241115,200700,83434660,7200,7200,7200,7200,0
20241115,200600,83434660,7200,7200,7200,7200,0
20241115,200500,83434660,7200,7200,7200,7200,0
20241115,200400,83434660,7200,7200,7200,7200,0
20241115,200300,83434660,7200,7200,7200,7200,0
20241115,200200,83434660,7200,7200,7200,7200,0
20241115,200100,83434660,7200,7200,7200,7200,0
20241115,200000,83434660,7200,7200,7200,7200,0
20241115,195900,83434660,7200,7200,7200,7200,0
20241115,195800,83434660,7200,7200,7200,7200,0
20241115,195700,83434660,7200,7200,7200,7200,0
20241115,195600,83434660,7200,7200,7200,7200,0
20241115,195500,83434660,7200,7200,7200,7200,0
20241115,195400,83434660,7200,7200,7200,7200,0
20241115,195300,83434660,7200,7200,7200,7200,0
20241115,195200,83434660,7200,7200,7200,7200,0
20241115,195100,83434660,7200,7200,7200,7200,237
20241115,195000,83434660,7200,7200,7200,7200,0
20241115,194900,83434660,7200,7200,7200,7200,0
20241115,194800,83434660,7200,7200,7200,7200,0
20241115,194700,83434660,7200,7200,7200,7200,0
20241115,194600,83434660,7200,7200,7200,7200,0
20241115,194500,83434660,7200,7200,7200,7200,0
20241115,194400,83434660,7200,7200,7200,7200,0
20241115,194300,83434660,7200,7200,7200,7200,0
20241115,194200,83434660,7200,7200,7200,7200,0
20241115,194100,83434660,7200,7200,7200,7200,0
20241115,194000,83434660,7200,7200,7200,7200,0
20241115,193900,83434660,7200,7200,7200,7200,0
20241115,193800,83434660,7200,7200,7200,7200,0
20241115,193700,83434660,7200,7200,7200,7200,0
20241115,193600,83434660,7200,7200,7200,7200,0
20241115,193500,83434660,7200,7200,7200,7200,0
20241115,193400,83434660,7200,7200,7200,7200,0
20241115,193300,83434660,7200,7200,7200,7200,0
20241115,193200,83434660,7200,7200,7200,7200,0
20241115,193100,83434660,7200,7200,7200,7200,0
20241115,193000,83434660,7200,7200,7200,7200,0
20241115,192900,83434660,7200,7200,7200,7200,0
20241115,192800,83434660,7200,7200,7200,7200,0
20241115,192700,83434660,7200,7200,7200,7200,0
20241115,192600,83434660,7200,7200,7200,7200,0
20241115,192500,83434660,7200,7200,7200,7200,0
20241115,192400,83434660,7200,7200,7200,7200,0
20241115,192300,83434660,7200,7200,7200,7200,0
20241115,192200,83434660,7200,7200,7200,7200,0
20241115,192100,83434660,7200,7200,7200,7200,237
20241115,192000,83434660,7200,7200,7200,7200,0
20241115,191900,83434660,7200,7200,7200,7200,0
20241115,191800,83434660,7200,7200,7200,7200,0
20241115,191700,83434660,7200,7200,7200,7200,0
20241115,191600,83434660,7200,7200,7200,7200,0
20241115,191500,83434660,7200,7200,7200,7200,0
20241115,191400,83434660,7200,7200,7200,7200,0
20241115,191300,83434660,7200,7200,7200,7200,0
20241115,191200,83434660,7200,7200,7200,7200,0
20241115,191100,83434660,7200,7200,7200,7200,0
20241115,191000,83434660,7200,7200,7200,7200,0
20241115,190900,83434660,7200,7200,7200,7200,0
20241115,190800,83434660,7200,7200,7200,7200,0
20241115,190700,83434660,7200,7200,7200,7200,0
20241115,190600,83434660,7200,7200,7200,7200,0
20241115,190500,83434660,7200,7200,7200,7200,0
20241115,190400,83434660,7200,7200,7200,7200,0
20241115,190300,83434660,7200,7200,7200,7200,0
20241115,190200,83434660,7200,7200,7200,7200,0
20241115,190100,83434660,7200,7200,7200,7200,0
20241115,190000,83434660,7200,7200,7200,7200,0
20241115,185900,83434660,7200,7200,7200,7200,0
20241115,185800,83434660,7200,7200,7200,7200,0
20241115,185700,83434660,7200,7200,7200,7200,0
20241115,185600,83434660,7200,7200,7200,7200,0
20241115,185500,83434660,7200,7200,7200,7200,0
20241115,185400,83434660,7200,7200,7200,7200,0
20241115,185300,83434660,7200,7200,7200,7200,0
20241115,185200,83434660,7200,7200,7200,7200,0
20241115,185100,83434660,7200,7200,7200,7200,237
20241115,185000,83434660,7200,7200,7200,7200,0
20241115,184900,83434660,7200,7200,7200,7200,0
20241115,184800,83434660,7200,7200,7200,7200,0
20241115,184700,83434660,7200,7200,7200,7200,0
20241115,184600,83434660,7200,7200,7200,7200,0
20241115,184500,83434660,7200,7200,7200,7200,0
20241115,184400,83434660,7200,7200,7200,7200,0
20241115,184300,83434660,7200,7200,7200,7200,0
20241115,184200,83434660,7200,7200,7200,7200,0
20241115,184100,83434660,7200,7200,7200,7200,0
20241115,184000,83434660,7200,7200,7200,7200,0
20241115,183900,83434660,7200,7200,7200,7200,0
20241115,183800,83434660,7200,7200,7200,7200,0
20241115,183700,83434660,7200,7200,7200,7200,0
20241115,183600,83434660,7200,7200,7200,7200,0
20241115,183500,83434660,7200,7200,7200,7200,0
20241115,183400,83434660,7200,7200,7200,7200,0
20241115,183300,83434660,7200,7200,7200,7200,0
20241115,183200,83434660,7200,7200,7200,7200,0
20241115,183100,83434660,7200,7200,7200,7200,0
20241115,183000,83434660,7200,7200,7200,7200,0
20241115,182900,83434660,7200,7200,7200,7200,0
20241115,182800,83434660,7200,7200,7200,7200,0
20241115,182700,83434660,7200,7200,7200,7200,0
20241115,182600,83434660,7200,7200,7200,7200,0
20241115,182500,83434660,7200,7200,7200,7200,0
20241115,182400,83434660,7200,7200,7200,7200,0
20241115,182300,83434660,7200,7200,7200,7200,0
20241115,182200,83434660,7200,7200,7200,7200,0
20241115,182100,83434660,7200,7200,7200,7200,237
20241115,182000,83434660,7200,7200,7200,7200,0
20241115,181900,83434660,7200,7200,7200,7200,0
20241115,181800,83434660,7200,7200,7200,7200,0
20241115,181700,83434660,7200,7200,7200,7200,0
20241115,181600,83434660,7200,7200,7200,7200,0
20241115,181500,83434660,7200,7200,7200,7200,0
20241115,181400,83434660,7200,7200,7200,7200,0
20241115,181300,83434660,7200,7200,7200,7200,0
20241115,181200,83434660,7200,7200,7200,7200,0
20241115,181100,83434660,7200,7200,7200,7200,0
20241115,181000,83434660,7200,7200,7200,7200,0
20241115,180900,83434660,7200,7200,7200,7200,0
20241115,180800,83434660,7200,7200,7200,7200,0
20241115,180700,83434660,7200,7200,7200,7200,0
20241115,180600,83434660,7200,7200,7200,7200,0
20241115,180500,83434660,7200,7200,7200,7200,0
20241115,180400,83434660,7200,7200,7200,7200,0
20241115,180300,83434660,7200,7200,7200,7200,0
20241115,180200,83434660,7200,7200,7200,7200,0
20241115,180100,83434660,7200,7200,7200,7200,0
20241115,180000,83434660,7200,7200,7200,7200,0
20241115,175900,83434660,7200,7200,7200,7200,0
20241115,175800,83434660,7200,7200,7200,7200,0
20241115,175700,83434660,7200,7200,7200,7200,0
20241115,175600,83434660,7200,7200,7200,7200,0
20241115,175500,83434660,7200,7200,7200,7200,0
20241115,175400,83434660,7200,7200,7200,7200,0
20241115,175300,83434660,7200,7200,7200,7200,0
20241115,175200,83434660,7200,7200,7200,7200,0
20241115,175100,83434660,7200,7200,7200,7200,237
20241115,175000,83434660,7200,7200,7200,7200,0
20241115,174900,83434660,7200,7200,7200,7200,0
20241115,174800,83434660,7200,7200,7200,7200,0
20241115,174700,83434660,7200,7200,7200,7200,0
20241115,174600,83434660,7200,7200,7200,7200,0
20241115,174500,83434660,7200,7200,7200,7200,0
20241115,174400,83434660,7200,7200,7200,7200,0
20241115,174300,83434660,7200,7200,7200,7200,0
20241115,174200,83434660,7200,7200,7200,7200,0
20241115,174100,83434660,7200,7200,7200,7200,0
20241115,174000,83434660,7200,7200,7200,7200,0
20241115,173900,83434660,7200,7200,7200,7200,0
20241115,173800,83434660,7200,7200,7200,7200,0
20241115,173700,83434660,7200,7200,7200,7200,0
20241115,173600,83434660,7200,7200,7200,7200,0
20241115,173500,83434660,7200,7200,7200,7200,0
20241115,173400,83434660,7200,7200,7200,7200,0
20241115,173300,83434660,7200,7200,7200,7200,0
20241115,173200,83434660,7200,7200,7200,7200,0
20241115,173100,83434660,7200,7200,7200,7200,0
20241115,173000,83434660,7200,7200,7200,7200,0
20241115,172900,83434660,7200,7200,7200,7200,0
20241115,172800,83434660,7200,7200,7200,7200,0
20241115,172700,83434660,7200,7200,7200,7200,0
20241115,172600,83434660,7200,7200,7200,7200,0
20241115,172500,83434660,7200,7200,7200,7200,0
20241115,172400,83434660,7200,7200,7200,7200,0
20241115,172300,83434660,7200,7200,7200,7200,0
20241115,172200,83434660,7200,7200,7200,7200,0
20241115,172100,83434660,7200,7200,7200,7200,237
20241115,172000,83434660,7200,7200,7200,7200,0
20241115,171900,83434660,7200,7200,7200,7200,0
20241115,171800,83434660,7200,7200,7200,7200,0
20241115,171700,83434660,7200,7200,7200,7200,0
20241115,171600,83434660,7200,7200,7200,7200,0
20241115,171500,83434660,7200,7200,7200,7200,0
20241115,171400,83434660,7200,7200,7200,7200,0
20241115,171300,83434660,7200,7200,7200,7200,0
20241115,171200,83434660,7200,7200,7200,7200,0
20241115,171100,83434660,7200,7200,7200,7200,0
20241115,171000,83434660,7200,7200,7200,7200,0
20241115,170900,83434660,7200,7200,7200,7200,0
20241115,170800,83434660,7200,7200,7200,7200,0
20241115,170700,83434660,7200,7200,7200,7200,0
20241115,170600,83434660,7200,7200,7200,7200,0
20241115,170500,83434660,7200,7200,7200,7200,0
20241115,170400,83434660,7200,7200,7200,7200,0
20241115,170300,83434660,7200,7200,7200,7200,0
20241115,170200,83434660,7200,7200,7200,7200,0
20241115,170100,83434660,7200,7200,7200,7200,0
20241115,170000,83434660,7200,7200,7200,7200,0
20241115,165900,83434660,7200,7200,7200,7200,0
20241115,165800,83434660,7200,7200,7200,7200,0
20241115,165700,83434660,7200,7200,7200,7200,0
20241115,165600,83434660,7200,7200,7200,7200,0
20241115,165500,83434660,7200,7200,7200,7200,0
20241115,165400,83434660,7200,7200,7200,7200,0
20241115,165300,83434660,7200,7200,7200,7200,0
20241115,165200,83434660,7200,7200,7200,7200,0
20241115,165100,83434660,7200,7200,7200,7200,237
20241115,165000,83434660,7200,7200,7200,7200,0
20241115,164900,83434660,7200,7200,7200,7200,0
20241115,164800,83434660,7200,7200,7200,7200,0
20241115,164700,83434660,7200,7200,7200,7200,0
20241115,164600,83434660,7200,7200,7200,7200,0
20241115,164500,83434660,7200,7200,7200,7200,0
20241115,164400,83434660,7200,7200,7200,7200,0
20241115,164300,83434660,7200,7200,7200,7200,0
20241115,164200,83434660,7200,7200,7200,7200,0
20241115,164100,83434660,7200,7200,7200,7200,0
20241115,164000,83434660,7200,7200,7200,7200,0
20241115,163900,83434660,7200,7200,7200,7200,0
20241115,163800,83434660,7200,7200,7200,7200,0
20241115,163700,83434660,7200,7200,7200,7200,0
20241115,163600,83434660,7200,7200,7200,7200,0
20241115,163500,83434660,7200,7200,7200,7200,0
20241115,163400,83434660,7200,7200,7200,7200,0
20241115,163300,83434660,7200,7200,7200,7200,0
20241115,163200,83434660,7200,7200,7200,7200,0
20241115,163100,83434660,7200,7200,7200,7200,0
20241115,163000,83434660,7200,7200,7200,7200,0
20241115,162900,83434660,7200,7200,7200,7200,0
20241115,162800,83434660,7200,7200,7200,7200,0
20241115,162700,83434660,7200,7200,7200,7200,0
20241115,162600,83434660,7200,7200,7200,7200,0
20241115,162500,83434660,7200,7200,7200,7200,0
20241115,162400,83434660,7200,7200,7200,7200,0
20241115,162300,83434660,7200,7200,7200,7200,0
20241115,162200,83434660,7200,7200,7200,7200,0
20241115,162100,83434660,7200,7200,7200,7200,237
20241115,162000,83434660,7200,7200,7200,7200,0
20241115,161900,83434660,7200,7200,7200,7200,0
20241115,161800,83434660,7200,7200,7200,7200,0
20241115,161700,83434660,7200,7200,7200,7200,0
20241115,161600,83434660,7200,7200,7200,7200,0
20241115,161500,83434660,7200,7200,7200,7200,0
20241115,161400,83434660,7200,7200,7200,7200,0
20241115,161300,83434660,7200,7200,7200,7200,0
20241115,161200,83434660,7200,7200,7200,7200,0
20241115,161100,83434660,7200,7200,7200,7200,0
20241115,161000,83434660,7200,7200,7200,7200,0
20241115,160900,83434660,7200,7200,7200,7200,0
20241115,160800,83434660,7200,7200,7200,7200,0
20241115,160700,83434660,7200,7200,7200,7200,0
20241115,160600,83434660,7200,7200,7200,7200,0
20241115,160500,83434660,7200,7200,7200,7200,0
20241115,160400,83434660,7200,7200,7200,7200,0
20241115,160300,83434660,7200,7200,7200,7200,0
20241115,160200,83434660,7200,7200,7200,7200,0
20241115,160100,83434660,7200,7200,7200,7200,0
20241115,160000,83434660,7200,7200,7200,7200,0
20241115,155900,83434660,7200,7200,7200,7200,0
20241115,155800,83434660,7200,7200,7200,7200,0
20241115,155700,83434660,7200,7200,7200,7200,0
20241115,155600,83434660,7200,7200,7200,7200,0
20241115,155500,83434660,7200,7200,7200,7200,0
20241115,155400,83434660,7200,7200,7200,7200,0
20241115,155300,83434660,7200,7200,7200,7200,0
20241115,155200,83434660,7200,7200,7200,7200,0
20241115,155100,83434660,7200,7200,7200,7200,237
20241115,155000,83434660,7200,7200,7200,7200,0
20241115,154900,83434660,7200,7200,7200,7200,0
20241115,154800,83434660,7200,7200,7200,7200,0
20241115,154700,83434660,7200,7200,7200,7200,0
20241115,154600,83434660,7200,7200,7200,7200,0
20241115,154500,83434660,7200,7200,7200,7200,0
20241115,154400,83434660,7200,7200,7200,7200,0
20241115,154300,83434660,7200,7200,7200,7200,0
20241115,154200,83434660,7200,7200,7200,7200,0
20241115,154100,83434660,7200,7200,7200,7200,0
20241115,154000,83434660,7200,7200,7200,7200,0
20241115,153900,83434660,7200,7200,7200,7200,0
20241115,153800,83434660,7200,7200,7200,7200,0
20241115,153700,83434660,7200,7200,7200,7200,0
20241115,153600,83434660,7200,7200,7200,7200,0
20241115,153500,83434660,7200,7200,7200,7200,0
20241115,153400,83434660,7200,7200,7200,7200,0
20241115,153300,83434660,7200,7200,7200,7200,0
20241115,153200,83434660,7200,7200,7200,7200,0
20241115,153100,83434660,7200,7200,7200,7200,0
20241115,153000,83434660,7200,7200,7200,7200,237
20241115,152900,81728260,7130,7130,7130,7130,0
20241115,152800,81728260,7130,7130,7130,7130,0
20241115,152700,81728260,7130,7130,7130,7130,0
20241115,152600,81728260,7130,7130,7130,7130,0
20241115,152500,81728260,7130,7130,7130,7130,0
20241115,152400,81728260,7130,7130,7130,7130,0
20241115,152300,81728260,7130,7130,7130,7130,0
20241115,152200,81728260,7130,7130,7130,7130,0
20241115,152100,81728260,7130,7130,7130,7130,0
20241115,152000,81728260,7130,7130,7130,7130,0
20241115,151900,81728260,7130,7060,7130,7060,2
20241115,151800,81714070,7130,7130,7130,7130,0
20241115,151700,81714070,7130,7130,7130,7130,0
20241115,151600,81714070,7130,7130,7130,7130,0
20241115,151500,81714070,7130,7130,7130,7130,0
20241115,151400,81714070,7130,7130,7130,7130,0
20241115,151300,81714070,7130,7130,7130,7130,0
20241115,151200,81714070,7130,7130,7130,7130,0
20241115,151100,81714070,7130,7130,7130,7130,0
20241115,151000,81714070,7130,7130,7130,7130,0
20241115,150900,81714070,7130,7130,7130,7130,25
20241115,150800,81535820,7130,7130,7130,7130,0
20241115,150700,81535820,7130,7130,7130,7130,5
20241115,150600,81500170,7130,7130,7130,7130,0
20241115,150500,81500170,7130,7130,7130,7130,0
20241115,150400,81500170,7130,7130,7130,7130,27
20241115,150300,81307660,7120,7120,7120,7120,0
20241115,150200,81307660,7120,7120,7120,7120,0
20241115,150100,81307660,7120,7120,7120,7120,0
20241115,150000,81307660,7120,7120,7120,7120,0
20241115,145900,81307660,7120,7120,7120,7120,0
20241115,145800,81307660,7120,7120,7120,7120,0
20241115,145700,81307660,7120,7120,7120,7120,0
20241115,145600,81307660,7120,7120,7120,7120,2
20241115,145500,81293420,7150,7150,7150,7150,0
20241115,145400,81293420,7150,7150,7150,7150,0
20241115,145300,81293420,7150,7150,7150,7150,0
20241115,145200,81293420,7150,7150,7150,7150,0
20241115,145100,81293420,7150,7150,7150,7150,0
20241115,145000,81293420,7150,7150,7150,7150,0
20241115,144900,81293420,7150,7150,7150,7150,0
20241115,144800,81293420,7150,7150,7150,7150,0
20241115,144700,81293420,7150,7150,7150,7150,0
20241115,144600,81293420,7150,7150,7150,7150,0
20241115,144500,81293420,7150,7150,7150,7150,2
20241115,144400,81279120,7110,7110,7110,7110,0
20241115,144300,81279120,7110,7110,7110,7110,0
20241115,144200,81279120,7110,7110,7110,7110,0
20241115,144100,81279120,7110,7110,7110,7110,0
20241115,144000,81279120,7110,7110,7110,7110,0
20241115,143900,81279120,7110,7110,7110,7110,0
20241115,143800,81279120,7110,7120,7120,7110,25
20241115,143700,81101310,7160,7160,7160,7160,1
20241115,143600,81094150,7100,7100,7100,7100,0
20241115,143500,81094150,7100,7100,7100,7100,0
20241115,143400,81094150,7100,7100,7100,7100,0
20241115,143300,81094150,7100,7100,7100,7100,0
20241115,143200,81094150,7100,7100,7100,7100,132
20241115,143100,80156950,7110,7110,7110,7110,72
20241115,143000,79645030,7160,7160,7160,7160,0
20241115,142900,79645030,7160,7160,7160,7160,0
20241115,142800,79645030,7160,7100,7160,7100,2
20241115,142700,79630770,7110,7110,7110,7110,111
20241115,142600,78841560,7110,7110,7110,7110,0
20241115,142500,78841560,7110,7110,7110,7110,0
20241115,142400,78841560,7110,7130,7130,7110,150
20241115,142300,77774450,7150,7150,7150,7150,0
20241115,142200,77774450,7150,7150,7150,7150,0
20241115,142100,77774450,7150,7150,7150,7150,204
20241115,142000,76315850,7150,7150,7150,7150,0
20241115,141900,76315850,7150,7150,7150,7150,0
20241115,141800,76315850,7150,7150,7150,7150,0
20241115,141700,76315850,7150,7150,7150,7150,0
20241115,141600,76315850,7150,7150,7150,7150,0
20241115,141500,76315850,7150,7150,7150,7150,0
20241115,141400,76315850,7150,7150,7150,7150,0
20241115,141300,76315850,7150,7150,7150,7150,0
20241115,141200,76315850,7150,7150,7150,7150,0
20241115,141100,76315850,7150,7150,7150,7150,0
20241115,141000,76315850,7150,7140,7150,7140,50
20241115,140900,75958540,7140,7140,7140,7140,0
20241115,140800,75958540,7140,7140,7140,7140,0
20241115,140700,75958540,7140,7140,7140,7140,0
20241115,140600,75958540,7140,7140,7140,7140,0
20241115,140500,75958540,7140,7140,7140,7140,0
20241115,140400,75958540,7140,7140,7140,7140,0
20241115,140300,75958540,7140,7140,7140,7140,0
20241115,140200,75958540,7140,7140,7140,7140,0
20241115,140100,75958540,7140,7140,7140,7140,0
20241115,140000,75958540,7140,7140,7140,7140,0
20241115,135900,75958540,7140,7140,7140,7140,0
20241115,135800,75958540,7140,7140,7140,7140,0
20241115,135700,75958540,7140,7140,7140,7140,0
20241115,135600,75958540,7140,7140,7140,7140,0
20241115,135500,75958540,7140,7140,7140,7140,0
20241115,135400,75958540,7140,7140,7140,7140,18
20241115,135300,75830020,7140,7140,7140,7140,0
20241115,135200,75830020,7140,7080,7140,7080,540
20241115,135100,71982290,7060,7060,7060,7060,0
20241115,135000,71982290,7060,7060,7060,7060,11
20241115,134900,71904630,7060,7060,7060,7060,0
20241115,134800,71904630,7060,7060,7060,7060,0
20241115,134700,71904630,7060,7060,7060,7060,2
20241115,134600,71890510,7060,7060,7060,7060,0
20241115,134500,71890510,7060,7060,7060,7060,0
20241115,134400,71890510,7060,7060,7060,7060,0
20241115,134300,71890510,7060,7060,7060,7060,0
20241115,134200,71890510,7060,7060,7060,7060,0
20241115,134100,71890510,7060,7060,7060,7060,0
20241115,134000,71890510,7060,7060,7060,7060,0
20241115,133900,71890510,7060,7060,7060,7060,0
20241115,133800,71890510,7060,7060,7060,7060,0
20241115,133700,71890510,7060,7060,7060,7060,0
20241115,133600,71890510,7060,7060,7060,7060,0
20241115,133500,71890510,7060,7060,7060,7060,0
20241115,133400,71890510,7060,7060,7060,7060,0
20241115,133300,71890510,7060,7060,7060,7060,0
20241115,133200,71890510,7060,7060,7060,7060,0
20241115,133100,71890510,7060,7060,7060,7060,0
20241115,133000,71890510,7060,7060,7060,7060,0
20241115,132900,71890510,7060,7060,7060,7060,0
20241115,132800,71890510,7060,7060,7060,7060,0
20241115,132700,71890510,7060,7060,7060,7060,0
20241115,132600,71890510,7060,7060,7060,7060,0
20241115,132500,71890510,7060,7060,7060,7060,5
20241115,132400,71855210,7090,7090,7090,7090,5
20241115,132300,71819760,7100,7100,7100,7100,0
20241115,132200,71819760,7100,7100,7100,7100,0
20241115,132100,71819760,7100,7060,7100,7060,400
20241115,132000,68982980,7070,7070,7070,7070,0
20241115,131900,68982980,7070,7070,7070,7070,0
20241115,131800,68982980,7070,7070,7070,7070,0
20241115,131700,68982980,7070,7070,7070,7070,50
20241115,131600,68629480,7070,7070,7070,7070,0
20241115,131500,68629480,7070,7070,7070,7070,0
20241115,131400,68629480,7070,7070,7070,7070,3
20241115,131300,68608270,7070,7070,7070,7070,0
20241115,131200,68608270,7070,7070,7070,7070,0
20241115,131100,68608270,7070,6960,7070,6960,8
20241115,131000,68552340,6950,6950,6950,6950,0
20241115,130900,68552340,6950,6950,6950,6950,0
20241115,130800,68552340,6950,6950,6950,6950,1
20241115,130700,68545390,6920,6920,6920,6920,4
20241115,130600,68517710,6920,6920,6920,6920,0
20241115,130500,68517710,6920,6920,6920,6920,0
20241115,130400,68517710,6920,6920,6920,6920,14
20241115,130300,68420830,6920,6830,6920,6830,269
20241115,130200,66571610,6830,6830,6830,6830,0
20241115,130100,66571610,6830,6830,6830,6830,0
20241115,130000,66571610,6830,6830,6830,6830,0
20241115,125900,66571610,6830,6830,6830,6830,0
20241115,125800,66571610,6830,6830,6830,6830,0
20241115,125700,66571610,6830,6830,6830,6830,0
20241115,125600,66571610,6830,6830,6830,6830,1
20241115,125500,66564780,6830,6830,6830,6830,0
20241115,125400,66564780,6830,6830,6830,6830,0
20241115,125300,66564780,6830,6830,6830,6830,0
20241115,125200,66564780,6830,6830,6830,6830,0
20241115,125100,66564780,6830,6830,6830,6830,0
20241115,125000,66564780,6830,6830,6830,6830,0
20241115,124900,66564780,6830,6830,6830,6830,0
20241115,124800,66564780,6830,6830,6830,6830,1
20241115,124700,66557950,6720,6720,6720,6720,0
20241115,124600,66557950,6720,6720,6720,6720,12
20241115,124500,66477310,6710,6710,6710,6710,0
20241115,124400,66477310,6710,6710,6710,6710,0
20241115,124300,66477310,6710,6710,6710,6710,0
20241115,124200,66477310,6710,6710,6710,6710,0
20241115,124100,66477310,6710,6710,6710,6710,0
20241115,124000,66477310,6710,6710,6710,6710,0
20241115,123900,66477310,6710,6710,6710,6710,0
20241115,123800,66477310,6710,6710,6710,6710,0
20241115,123700,66477310,6710,6710,6710,6710,0
20241115,123600,66477310,6710,6710,6710,6710,0
20241115,123500,66477310,6710,6710,6710,6710,0
20241115,123400,66477310,6710,6710,6710,6710,0
20241115,123300,66477310,6710,6710,6710,6710,0
20241115,123200,66477310,6710,6710,6710,6710,0
20241115,123100,66477310,6710,6820,6820,6710,363
20241115,123000,64041250,6820,6820,6820,6820,0
20241115,122900,64041250,6820,6820,6820,6820,0
20241115,122800,64041250,6820,6820,6820,6820,0
20241115,122700,64041250,6820,6820,6820,6820,0
20241115,122600,64041250,6820,6820,6820,6820,0
20241115,122500,64041250,6820,6820,6820,6820,0
20241115,122400,64041250,6820,6820,6820,6820,0
20241115,122300,64041250,6820,6820,6820,6820,0
20241115,122200,64041250,6820,6820,6820,6820,0
20241115,122100,64041250,6820,6820,6820,6820,0
20241115,122000,64041250,6820,6820,6820,6820,0
20241115,121900,64041250,6820,6820,6820,6820,0
20241115,121800,64041250,6820,6820,6820,6820,0
20241115,121700,64041250,6820,6820,6820,6820,0
20241115,121600,64041250,6820,6820,6820,6820,0
20241115,121500,64041250,6820,6820,6820,6820,0
20241115,121400,64041250,6820,6820,6820,6820,0
20241115,121300,64041250,6820,6820,6820,6820,0
20241115,121200,64041250,6820,6820,6820,6820,0
20241115,121100,64041250,6820,6820,6820,6820,0
20241115,121000,64041250,6820,6820,6820,6820,0
20241115,120900,64041250,6820,6820,6820,6820,0
20241115,120800,64041250,6820,6820,6820,6820,0
20241115,120700,64041250,6820,6820,6820,6820,0
20241115,120600,64041250,6820,6820,6820,6820,0
20241115,120500,64041250,6820,6820,6820,6820,0
20241115,120400,64041250,6820,6820,6820,6820,0
20241115,120300,64041250,6820,6820,6820,6820,0
20241115,120200,64041250,6820,6820,6820,6820,0
20241115,120100,64041250,6820,6820,6820,6820,0
20241115,120000,64041250,6820,6820,6820,6820,0
20241115,115900,64041250,6820,6820,6820,6820,0
20241115,115800,64041250,6820,6820,6820,6820,0
20241115,115700,64041250,6820,6820,6820,6820,0
20241115,115600,64041250,6820,6820,6820,6820,4
20241115,115500,64013970,6880,6880,6880,6880,0
20241115,115400,64013970,6880,6880,6880,6880,0
20241115,115300,64013970,6880,6880,6880,6880,0
20241115,115200,64013970,6880,6880,6880,6880,0
20241115,115100,64013970,6880,6880,6880,6880,0
20241115,115000,64013970,6880,6880,6880,6880,0
20241115,114900,64013970,6880,6880,6880,6880,0
20241115,114800,64013970,6880,6880,6880,6880,0
20241115,114700,64013970,6880,6880,6880,6880,1
20241115,114600,64007090,6730,6730,6730,6730,0
20241115,114500,64007090,6730,6730,6730,6730,0
20241115,114400,64007090,6730,6730,6730,6730,0
20241115,114300,64007090,6730,6730,6730,6730,0
20241115,114200,64007090,6730,6730,6730,6730,0
20241115,114100,64007090,6730,6730,6730,6730,0
20241115,114000,64007090,6730,6730,6730,6730,0
20241115,113900,64007090,6730,6730,6730,6730,0
20241115,113800,64007090,6730,6730,6730,6730,0
20241115,113700,64007090,6730,6730,6730,6730,0
20241115,113600,64007090,6730,6730,6730,6730,0
20241115,113500,64007090,6730,6730,6730,6730,0
20241115,113400,64007090,6730,6730,6730,6730,0
20241115,113300,64007090,6730,6730,6730,6730,0
20241115,113200,64007090,6730,6730,6730,6730,0
20241115,113100,64007090,6730,6730,6730,6730,0
20241115,113000,64007090,6730,6730,6730,6730,0
20241115,112900,64007090,6730,6730,6730,6730,0
20241115,112800,64007090,6730,6730,6730,6730,12
20241115,112700,63926330,6900,6900,6900,6900,0
20241115,112600,63926330,6900,6900,6900,6900,0
20241115,112500,63926330,6900,6900,6900,6900,0
20241115,112400,63926330,6900,6900,6900,6900,0
20241115,112300,63926330,6900,6900,6900,6900,0
20241115,112200,63926330,6900,6900,6900,6900,0
20241115,112100,63926330,6900,6900,6900,6900,0
20241115,112000,63926330,6900,6900,6900,6900,0
20241115,111900,63926330,6900,6900,6900,6900,0
20241115,111800,63926330,6900,6900,6900,6900,0
20241115,111700,63926330,6900,6900,6900,6900,10
20241115,111600,63857330,6900,6900,6900,6900,0
20241115,111500,63857330,6900,6900,6900,6900,1
20241115,111400,63850430,6980,6980,6980,6980,0
20241115,111300,63850430,6980,6980,6980,6980,1
20241115,111200,63843450,7000,7000,7000,7000,0
20241115,111100,63843450,7000,7000,7000,7000,0
20241115,111000,63843450,7000,7000,7000,7000,0
20241115,110900,63843450,7000,7000,7000,7000,0
20241115,110800,63843450,7000,7000,7000,7000,0
20241115,110700,63843450,7000,7000,7000,7000,0
20241115,110600,63843450,7000,7000,7000,7000,1
20241115,110500,63836450,6820,6820,6820,6820,0
20241115,110400,63836450,6820,6820,6820,6820,0
20241115,110300,63836450,6820,6820,6820,6820,32
20241115,110200,63618210,6820,6820,6820,6820,0
20241115,110100,63618210,6820,6820,6820,6820,0
20241115,110000,63618210,6820,6820,6820,6820,0
20241115,105900,63618210,6820,6820,6820,6820,0
20241115,105800,63618210,6820,6820,6820,6820,146
20241115,105700,62622490,6820,6820,6820,6820,0
20241115,105600,62622490,6820,6820,6820,6820,146
20241115,105500,61626770,6820,6820,6820,6820,0
20241115,105400,61626770,6820,6820,6820,6820,0
20241115,105300,61626770,6820,6820,6820,6820,0
20241115,105200,61626770,6820,6820,6820,6820,0
20241115,105100,61626770,6820,6820,6820,6820,0
20241115,105000,61626770,6820,6820,6820,6820,0
20241115,104900,61626770,6820,6820,6820,6820,0
20241115,104800,61626770,6820,6820,6820,6820,0
20241115,104700,61626770,6820,6820,6820,6820,0
20241115,104600,61626770,6820,6820,6820,6820,0
20241115,104500,61626770,6820,6820,6820,6820,0
20241115,104400,61626770,6820,6820,6820,6820,0
20241115,104300,61626770,6820,6820,6820,6820,0
20241115,104200,61626770,6820,6820,6820,6820,0
20241115,104100,61626770,6820,6810,6820,6810,9
20241115,104000,61565430,6830,6830,6830,6830,0
20241115,103900,61565430,6830,6830,6830,6830,0
20241115,103800,61565430,6830,6830,6830,6830,0
20241115,103700,61565430,6830,6830,6830,6830,0
20241115,103600,61565430,6830,6830,6830,6830,1
20241115,103500,61558600,6620,6620,6620,6620,0
20241115,103400,61558600,6620,6620,6620,6620,0
20241115,103300,61558600,6620,6620,6620,6620,0
20241115,103200,61558600,6620,6620,6620,6620,0
20241115,103100,61558600,6620,6620,6620,6620,26
20241115,103000,61386480,6740,6740,6740,6740,0
20241115,102900,61386480,6740,6740,6740,6740,0
20241115,102800,61386480,6740,6740,6740,6740,0
20241115,102700,61386480,6740,6740,6740,6740,0
20241115,102600,61386480,6740,6740,6740,6740,0
20241115,102500,61386480,6740,6740,6740,6740,0
20241115,102400,61386480,6740,6740,6740,6740,0
20241115,102300,61386480,6740,6740,6740,6740,0
20241115,102200,61386480,6740,6740,6740,6740,0
20241115,102100,61386480,6740,6740,6740,6740,0
20241115,102000,61386480,6740,6740,6740,6740,0
20241115,101900,61386480,6740,6750,6750,6740,83
20241115,101800,60826550,7010,7010,7010,7010,0
20241115,101700,60826550,7010,7010,7010,7010,1
20241115,101600,60819540,7010,7010,7010,7010,0
20241115,101500,60819540,7010,7010,7010,7010,0
20241115,101400,60819540,7010,7010,7010,7010,1
20241115,101300,60812530,6750,6750,6750,6750,1
20241115,101200,60805780,6850,6860,6860,6850,60
20241115,101100,60394190,6860,6860,6860,6860,1
20241115,101000,60387330,6900,6900,6900,6900,4
20241115,100900,60359730,6950,6950,6950,6950,0
20241115,100800,60359730,6950,6950,6950,6950,2
20241115,100700,60345830,6950,6950,6950,6950,0
20241115,100600,60345830,6950,6950,6950,6950,0
20241115,100500,60345830,6950,6950,6950,6950,3
20241115,100400,60324980,7080,7080,7080,7080,10
20241115,100300,60254180,7080,7080,7080,7080,0
20241115,100200,60254180,7080,6940,7080,6940,8
20241115,100100,60198100,6660,6660,6660,6660,0
20241115,100000,60198100,6660,7080,7080,6660,6
20241115,095900,60156040,7080,7110,7160,7080,784
20241115,095800,54579020,7110,7110,7110,7110,694
20241115,095700,49644680,7110,7170,7180,7110,167
20241115,095600,48453400,7110,7110,7110,7110,4
20241115,095500,48424960,7170,7170,7170,7170,56
20241115,095400,48023440,7080,7080,7080,7080,1
20241115,095300,48016360,7170,7170,7170,7170,55
20241115,095200,47622010,7180,7180,7180,7180,0
20241115,095100,47622010,7180,7180,7190,7180,428
20241115,095000,44548430,7090,7090,7090,7090,0
20241115,094900,44548430,7090,7060,7090,7060,434
20241115,094800,41479300,7010,7010,7010,7010,70
20241115,094700,40988600,7010,7010,7010,7010,0
20241115,094600,40988600,7010,6960,7010,6960,57
20241115,094500,40590690,6960,6960,6960,6960,0
20241115,094400,40590690,6960,6990,6990,6610,62
20241115,094300,40160390,7030,7030,7030,7030,0
20241115,094200,40160390,7030,6780,7030,6780,20
20241115,094100,40024540,6680,6680,6680,6680,0
20241115,094000,40024540,6680,6850,6850,6680,797
20241115,093900,34642270,7080,7080,7080,7080,0
20241115,093800,34642270,7080,7080,7080,7080,0
20241115,093700,34642270,7080,7080,7080,7080,1
20241115,093600,34635190,7090,7090,7090,7090,0
20241115,093500,34635190,7090,7090,7090,7090,0
20241115,093400,34635190,7090,7080,7190,7080,161
20241115,093300,33489860,7090,7090,7090,7090,0
20241115,093200,33489860,7090,7090,7090,7090,1461
20241115,093100,23131370,7090,7090,7090,7090,0
20241115,093000,23131370,7090,7090,7090,7090,0
20241115,092900,23131370,7090,6740,7090,6740,34
20241115,092800,22891570,7060,7060,7060,7060,0
20241115,092700,22891570,7060,6920,7060,6920,41
20241115,092600,22605020,6860,6860,6860,6860,0
20241115,092500,22605020,6860,6830,6860,6830,212
20241115,092400,21150910,6830,6830,6830,6830,0
20241115,092300,21150910,6830,6820,6830,6820,42
20241115,092200,20864080,6710,6710,6710,6710,0
20241115,092100,20864080,6710,6710,6710,6710,0
20241115,092000,20864080,6710,6710,6710,6710,103
20241115,091900,20172950,6820,6820,6820,6820,0
20241115,091800,20172950,6820,6820,6820,6820,0
20241115,091700,20172950,6820,6820,6820,6820,0
20241115,091600,20172950,6820,6820,6820,6820,58
20241115,091500,19777390,6820,6820,6820,6820,102
20241115,091400,19081750,6820,6820,6820,6820,57
20241115,091300,18693010,6830,6830,6830,6830,0
20241115,091200,18693010,6830,6830,6830,6830,57
20241115,091100,18303700,6850,6850,6850,6850,0
20241115,091000,18303700,6850,6850,6850,6850,0
20241115,090900,18303700,6850,6830,6850,6830,57
20241115,090800,17913330,6830,6620,6830,6500,41
20241115,090700,17643360,6860,6860,6860,6860,1
20241115,090600,17636500,6520,6720,6720,6400,2535
20241115,090500,1341440,6720,6720,6720,6720,0
20241115,090400,1341440,6720,6880,6880,6720,68
20241115,090300,873760,6880,6880,6880,6880,0
20241115,090200,873760,6880,6880,6880,6880,30
20241115,090100,667360,6880,6880,6880,6880,0
20241115,090000,667360,6880,6880,6880,6880,97