KissMeData/384470/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,212400,490006320,6790,6790,6790,6790,841
20241115,212300,490006320,6790,6790,6790,6790,0
20241115,212200,490006320,6790,6790,6790,6790,0
20241115,212100,490006320,6790,6790,6790,6790,0
20241115,212000,490006320,6790,6790,6790,6790,0
20241115,211900,490006320,6790,6790,6790,6790,0
20241115,211800,490006320,6790,6790,6790,6790,0
20241115,211700,490006320,6790,6790,6790,6790,0
20241115,211600,490006320,6790,6790,6790,6790,0
20241115,211500,490006320,6790,6790,6790,6790,0
20241115,211400,490006320,6790,6790,6790,6790,0
20241115,211300,490006320,6790,6790,6790,6790,0
20241115,211200,490006320,6790,6790,6790,6790,0
20241115,211100,490006320,6790,6790,6790,6790,0
20241115,211000,490006320,6790,6790,6790,6790,0
20241115,210900,490006320,6790,6790,6790,6790,0
20241115,210800,490006320,6790,6790,6790,6790,0
20241115,210700,490006320,6790,6790,6790,6790,0
20241115,210600,490006320,6790,6790,6790,6790,0
20241115,210500,490006320,6790,6790,6790,6790,0
20241115,210400,490006320,6790,6790,6790,6790,0
20241115,210300,490006320,6790,6790,6790,6790,0
20241115,210200,490006320,6790,6790,6790,6790,0
20241115,210100,490006320,6790,6790,6790,6790,0
20241115,210000,490006320,6790,6790,6790,6790,0
20241115,205900,490006320,6790,6790,6790,6790,0
20241115,205800,490006320,6790,6790,6790,6790,0
20241115,205700,490006320,6790,6790,6790,6790,0
20241115,205600,490006320,6790,6790,6790,6790,0
20241115,205500,490006320,6790,6790,6790,6790,0
20241115,205400,490006320,6790,6790,6790,6790,841
20241115,205300,490006320,6790,6790,6790,6790,0
20241115,205200,490006320,6790,6790,6790,6790,0
20241115,205100,490006320,6790,6790,6790,6790,0
20241115,205000,490006320,6790,6790,6790,6790,0
20241115,204900,490006320,6790,6790,6790,6790,0
20241115,204800,490006320,6790,6790,6790,6790,0
20241115,204700,490006320,6790,6790,6790,6790,0
20241115,204600,490006320,6790,6790,6790,6790,0
20241115,204500,490006320,6790,6790,6790,6790,0
20241115,204400,490006320,6790,6790,6790,6790,0
20241115,204300,490006320,6790,6790,6790,6790,0
20241115,204200,490006320,6790,6790,6790,6790,0
20241115,204100,490006320,6790,6790,6790,6790,0
20241115,204000,490006320,6790,6790,6790,6790,0
20241115,203900,490006320,6790,6790,6790,6790,0
20241115,203800,490006320,6790,6790,6790,6790,0
20241115,203700,490006320,6790,6790,6790,6790,0
20241115,203600,490006320,6790,6790,6790,6790,0
20241115,203500,490006320,6790,6790,6790,6790,0
20241115,203400,490006320,6790,6790,6790,6790,0
20241115,203300,490006320,6790,6790,6790,6790,0
20241115,203200,490006320,6790,6790,6790,6790,0
20241115,203100,490006320,6790,6790,6790,6790,0
20241115,203000,490006320,6790,6790,6790,6790,0
20241115,202900,490006320,6790,6790,6790,6790,0
20241115,202800,490006320,6790,6790,6790,6790,0
20241115,202700,490006320,6790,6790,6790,6790,0
20241115,202600,490006320,6790,6790,6790,6790,0
20241115,202500,490006320,6790,6790,6790,6790,0
20241115,202400,490006320,6790,6790,6790,6790,841
20241115,202300,490006320,6790,6790,6790,6790,0
20241115,202200,490006320,6790,6790,6790,6790,0
20241115,202100,490006320,6790,6790,6790,6790,0
20241115,202000,490006320,6790,6790,6790,6790,0
20241115,201900,490006320,6790,6790,6790,6790,0
20241115,201800,490006320,6790,6790,6790,6790,0
20241115,201700,490006320,6790,6790,6790,6790,0
20241115,201600,490006320,6790,6790,6790,6790,0
20241115,201500,490006320,6790,6790,6790,6790,0
20241115,201400,490006320,6790,6790,6790,6790,0
20241115,201300,490006320,6790,6790,6790,6790,0
20241115,201200,490006320,6790,6790,6790,6790,0
20241115,201100,490006320,6790,6790,6790,6790,0
20241115,201000,490006320,6790,6790,6790,6790,0
20241115,200900,490006320,6790,6790,6790,6790,0
20241115,200800,490006320,6790,6790,6790,6790,0
20241115,200700,490006320,6790,6790,6790,6790,0
20241115,200600,490006320,6790,6790,6790,6790,0
20241115,200500,490006320,6790,6790,6790,6790,0
20241115,200400,490006320,6790,6790,6790,6790,0
20241115,200300,490006320,6790,6790,6790,6790,0
20241115,200200,490006320,6790,6790,6790,6790,0
20241115,200100,490006320,6790,6790,6790,6790,0
20241115,200000,490006320,6790,6790,6790,6790,0
20241115,195900,490006320,6790,6790,6790,6790,0
20241115,195800,490006320,6790,6790,6790,6790,0
20241115,195700,490006320,6790,6790,6790,6790,0
20241115,195600,490006320,6790,6790,6790,6790,0
20241115,195500,490006320,6790,6790,6790,6790,0
20241115,195400,490006320,6790,6790,6790,6790,841
20241115,195300,490006320,6790,6790,6790,6790,0
20241115,195200,490006320,6790,6790,6790,6790,0
20241115,195100,490006320,6790,6790,6790,6790,0
20241115,195000,490006320,6790,6790,6790,6790,0
20241115,194900,490006320,6790,6790,6790,6790,0
20241115,194800,490006320,6790,6790,6790,6790,0
20241115,194700,490006320,6790,6790,6790,6790,0
20241115,194600,490006320,6790,6790,6790,6790,0
20241115,194500,490006320,6790,6790,6790,6790,0
20241115,194400,490006320,6790,6790,6790,6790,0
20241115,194300,490006320,6790,6790,6790,6790,0
20241115,194200,490006320,6790,6790,6790,6790,0
20241115,194100,490006320,6790,6790,6790,6790,0
20241115,194000,490006320,6790,6790,6790,6790,0
20241115,193900,490006320,6790,6790,6790,6790,0
20241115,193800,490006320,6790,6790,6790,6790,0
20241115,193700,490006320,6790,6790,6790,6790,0
20241115,193600,490006320,6790,6790,6790,6790,0
20241115,193500,490006320,6790,6790,6790,6790,0
20241115,193400,490006320,6790,6790,6790,6790,0
20241115,193300,490006320,6790,6790,6790,6790,0
20241115,193200,490006320,6790,6790,6790,6790,0
20241115,193100,490006320,6790,6790,6790,6790,0
20241115,193000,490006320,6790,6790,6790,6790,0
20241115,192900,490006320,6790,6790,6790,6790,0
20241115,192800,490006320,6790,6790,6790,6790,0
20241115,192700,490006320,6790,6790,6790,6790,0
20241115,192600,490006320,6790,6790,6790,6790,0
20241115,192500,490006320,6790,6790,6790,6790,0
20241115,192400,490006320,6790,6790,6790,6790,841
20241115,192300,490006320,6790,6790,6790,6790,0
20241115,192200,490006320,6790,6790,6790,6790,0
20241115,192100,490006320,6790,6790,6790,6790,0
20241115,192000,490006320,6790,6790,6790,6790,0
20241115,191900,490006320,6790,6790,6790,6790,0
20241115,191800,490006320,6790,6790,6790,6790,0
20241115,191700,490006320,6790,6790,6790,6790,0
20241115,191600,490006320,6790,6790,6790,6790,0
20241115,191500,490006320,6790,6790,6790,6790,0
20241115,191400,490006320,6790,6790,6790,6790,0
20241115,191300,490006320,6790,6790,6790,6790,0
20241115,191200,490006320,6790,6790,6790,6790,0
20241115,191100,490006320,6790,6790,6790,6790,0
20241115,191000,490006320,6790,6790,6790,6790,0
20241115,190900,490006320,6790,6790,6790,6790,0
20241115,190800,490006320,6790,6790,6790,6790,0
20241115,190700,490006320,6790,6790,6790,6790,0
20241115,190600,490006320,6790,6790,6790,6790,0
20241115,190500,490006320,6790,6790,6790,6790,0
20241115,190400,490006320,6790,6790,6790,6790,0
20241115,190300,490006320,6790,6790,6790,6790,0
20241115,190200,490006320,6790,6790,6790,6790,0
20241115,190100,490006320,6790,6790,6790,6790,0
20241115,190000,490006320,6790,6790,6790,6790,0
20241115,185900,490006320,6790,6790,6790,6790,0
20241115,185800,490006320,6790,6790,6790,6790,0
20241115,185700,490006320,6790,6790,6790,6790,0
20241115,185600,490006320,6790,6790,6790,6790,0
20241115,185500,490006320,6790,6790,6790,6790,0
20241115,185400,490006320,6790,6790,6790,6790,841
20241115,185300,490006320,6790,6790,6790,6790,0
20241115,185200,490006320,6790,6790,6790,6790,0
20241115,185100,490006320,6790,6790,6790,6790,0
20241115,185000,490006320,6790,6790,6790,6790,0
20241115,184900,490006320,6790,6790,6790,6790,0
20241115,184800,490006320,6790,6790,6790,6790,0
20241115,184700,490006320,6790,6790,6790,6790,0
20241115,184600,490006320,6790,6790,6790,6790,0
20241115,184500,490006320,6790,6790,6790,6790,0
20241115,184400,490006320,6790,6790,6790,6790,0
20241115,184300,490006320,6790,6790,6790,6790,0
20241115,184200,490006320,6790,6790,6790,6790,0
20241115,184100,490006320,6790,6790,6790,6790,0
20241115,184000,490006320,6790,6790,6790,6790,0
20241115,183900,490006320,6790,6790,6790,6790,0
20241115,183800,490006320,6790,6790,6790,6790,0
20241115,183700,490006320,6790,6790,6790,6790,0
20241115,183600,490006320,6790,6790,6790,6790,0
20241115,183500,490006320,6790,6790,6790,6790,0
20241115,183400,490006320,6790,6790,6790,6790,0
20241115,183300,490006320,6790,6790,6790,6790,0
20241115,183200,490006320,6790,6790,6790,6790,0
20241115,183100,490006320,6790,6790,6790,6790,0
20241115,183000,490006320,6790,6790,6790,6790,0
20241115,182900,490006320,6790,6790,6790,6790,0
20241115,182800,490006320,6790,6790,6790,6790,0
20241115,182700,490006320,6790,6790,6790,6790,0
20241115,182600,490006320,6790,6790,6790,6790,0
20241115,182500,490006320,6790,6790,6790,6790,0
20241115,182400,490006320,6790,6790,6790,6790,841
20241115,182300,490006320,6790,6790,6790,6790,0
20241115,182200,490006320,6790,6790,6790,6790,0
20241115,182100,490006320,6790,6790,6790,6790,0
20241115,182000,490006320,6790,6790,6790,6790,0
20241115,181900,490006320,6790,6790,6790,6790,0
20241115,181800,490006320,6790,6790,6790,6790,0
20241115,181700,490006320,6790,6790,6790,6790,0
20241115,181600,490006320,6790,6790,6790,6790,0
20241115,181500,490006320,6790,6790,6790,6790,0
20241115,181400,490006320,6790,6790,6790,6790,0
20241115,181300,490006320,6790,6790,6790,6790,0
20241115,181200,490006320,6790,6790,6790,6790,0
20241115,181100,490006320,6790,6790,6790,6790,0
20241115,181000,490006320,6790,6790,6790,6790,0
20241115,180900,490006320,6790,6790,6790,6790,0
20241115,180800,490006320,6790,6790,6790,6790,0
20241115,180700,490006320,6790,6790,6790,6790,0
20241115,180600,490006320,6790,6790,6790,6790,0
20241115,180500,490006320,6790,6790,6790,6790,0
20241115,180400,490006320,6790,6790,6790,6790,0
20241115,180300,490006320,6790,6790,6790,6790,0
20241115,180200,490006320,6790,6790,6790,6790,0
20241115,180100,490006320,6790,6790,6790,6790,0
20241115,180000,490006320,6790,6790,6790,6790,0
20241115,175900,490006320,6790,6790,6790,6790,0
20241115,175800,490006320,6790,6790,6790,6790,0
20241115,175700,490006320,6790,6790,6790,6790,0
20241115,175600,490006320,6790,6790,6790,6790,0
20241115,175500,490006320,6790,6790,6790,6790,0
20241115,175400,490006320,6790,6790,6790,6790,841
20241115,175300,490006320,6790,6790,6790,6790,0
20241115,175200,490006320,6790,6790,6790,6790,0
20241115,175100,490006320,6790,6790,6790,6790,0
20241115,175000,490006320,6790,6790,6790,6790,0
20241115,174900,490006320,6790,6790,6790,6790,0
20241115,174800,490006320,6790,6790,6790,6790,0
20241115,174700,490006320,6790,6790,6790,6790,0
20241115,174600,490006320,6790,6790,6790,6790,0
20241115,174500,490006320,6790,6790,6790,6790,0
20241115,174400,490006320,6790,6790,6790,6790,0
20241115,174300,490006320,6790,6790,6790,6790,0
20241115,174200,490006320,6790,6790,6790,6790,0
20241115,174100,490006320,6790,6790,6790,6790,0
20241115,174000,490006320,6790,6790,6790,6790,0
20241115,173900,490006320,6790,6790,6790,6790,0
20241115,173800,490006320,6790,6790,6790,6790,0
20241115,173700,490006320,6790,6790,6790,6790,0
20241115,173600,490006320,6790,6790,6790,6790,0
20241115,173500,490006320,6790,6790,6790,6790,0
20241115,173400,490006320,6790,6790,6790,6790,0
20241115,173300,490006320,6790,6790,6790,6790,0
20241115,173200,490006320,6790,6790,6790,6790,0
20241115,173100,490006320,6790,6790,6790,6790,0
20241115,173000,490006320,6790,6790,6790,6790,0
20241115,172900,490006320,6790,6790,6790,6790,0
20241115,172800,490006320,6790,6790,6790,6790,0
20241115,172700,490006320,6790,6790,6790,6790,0
20241115,172600,490006320,6790,6790,6790,6790,0
20241115,172500,490006320,6790,6790,6790,6790,0
20241115,172400,490006320,6790,6790,6790,6790,841
20241115,172300,490006320,6790,6790,6790,6790,0
20241115,172200,490006320,6790,6790,6790,6790,0
20241115,172100,490006320,6790,6790,6790,6790,0
20241115,172000,490006320,6790,6790,6790,6790,0
20241115,171900,490006320,6790,6790,6790,6790,0
20241115,171800,490006320,6790,6790,6790,6790,0
20241115,171700,490006320,6790,6790,6790,6790,0
20241115,171600,490006320,6790,6790,6790,6790,0
20241115,171500,490006320,6790,6790,6790,6790,0
20241115,171400,490006320,6790,6790,6790,6790,0
20241115,171300,490006320,6790,6790,6790,6790,0
20241115,171200,490006320,6790,6790,6790,6790,0
20241115,171100,490006320,6790,6790,6790,6790,0
20241115,171000,490006320,6790,6790,6790,6790,0
20241115,170900,490006320,6790,6790,6790,6790,0
20241115,170800,490006320,6790,6790,6790,6790,0
20241115,170700,490006320,6790,6790,6790,6790,0
20241115,170600,490006320,6790,6790,6790,6790,0
20241115,170500,490006320,6790,6790,6790,6790,0
20241115,170400,490006320,6790,6790,6790,6790,0
20241115,170300,490006320,6790,6790,6790,6790,0
20241115,170200,490006320,6790,6790,6790,6790,0
20241115,170100,490006320,6790,6790,6790,6790,0
20241115,170000,490006320,6790,6790,6790,6790,0
20241115,165900,490006320,6790,6790,6790,6790,0
20241115,165800,490006320,6790,6790,6790,6790,0
20241115,165700,490006320,6790,6790,6790,6790,0
20241115,165600,490006320,6790,6790,6790,6790,0
20241115,165500,490006320,6790,6790,6790,6790,0
20241115,165400,490006320,6790,6790,6790,6790,841
20241115,165300,490006320,6790,6790,6790,6790,0
20241115,165200,490006320,6790,6790,6790,6790,0
20241115,165100,490006320,6790,6790,6790,6790,0
20241115,165000,490006320,6790,6790,6790,6790,0
20241115,164900,490006320,6790,6790,6790,6790,0
20241115,164800,490006320,6790,6790,6790,6790,0
20241115,164700,490006320,6790,6790,6790,6790,0
20241115,164600,490006320,6790,6790,6790,6790,0
20241115,164500,490006320,6790,6790,6790,6790,0
20241115,164400,490006320,6790,6790,6790,6790,0
20241115,164300,490006320,6790,6790,6790,6790,0
20241115,164200,490006320,6790,6790,6790,6790,0
20241115,164100,490006320,6790,6790,6790,6790,0
20241115,164000,490006320,6790,6790,6790,6790,0
20241115,163900,490006320,6790,6790,6790,6790,0
20241115,163800,490006320,6790,6790,6790,6790,0
20241115,163700,490006320,6790,6790,6790,6790,0
20241115,163600,490006320,6790,6790,6790,6790,0
20241115,163500,490006320,6790,6790,6790,6790,0
20241115,163400,490006320,6790,6790,6790,6790,0
20241115,163300,490006320,6790,6790,6790,6790,0
20241115,163200,490006320,6790,6790,6790,6790,0
20241115,163100,490006320,6790,6790,6790,6790,0
20241115,163000,490006320,6790,6790,6790,6790,0
20241115,162900,490006320,6790,6790,6790,6790,0
20241115,162800,490006320,6790,6790,6790,6790,0
20241115,162700,490006320,6790,6790,6790,6790,0
20241115,162600,490006320,6790,6790,6790,6790,0
20241115,162500,490006320,6790,6790,6790,6790,0
20241115,162400,490006320,6790,6790,6790,6790,841
20241115,162300,490006320,6790,6790,6790,6790,0
20241115,162200,490006320,6790,6790,6790,6790,0
20241115,162100,490006320,6790,6790,6790,6790,0
20241115,162000,490006320,6790,6790,6790,6790,0
20241115,161900,490006320,6790,6790,6790,6790,0
20241115,161800,490006320,6790,6790,6790,6790,0
20241115,161700,490006320,6790,6790,6790,6790,0
20241115,161600,490006320,6790,6790,6790,6790,0
20241115,161500,490006320,6790,6790,6790,6790,0
20241115,161400,490006320,6790,6790,6790,6790,0
20241115,161300,490006320,6790,6790,6790,6790,0
20241115,161200,490006320,6790,6790,6790,6790,0
20241115,161100,490006320,6790,6790,6790,6790,0
20241115,161000,490006320,6790,6790,6790,6790,0
20241115,160900,490006320,6790,6790,6790,6790,0
20241115,160800,490006320,6790,6790,6790,6790,0
20241115,160700,490006320,6790,6790,6790,6790,0
20241115,160600,490006320,6790,6790,6790,6790,0
20241115,160500,490006320,6790,6790,6790,6790,0
20241115,160400,490006320,6790,6790,6790,6790,0
20241115,160300,490006320,6790,6790,6790,6790,0
20241115,160200,490006320,6790,6790,6790,6790,0
20241115,160100,490006320,6790,6790,6790,6790,0
20241115,160000,490006320,6790,6790,6790,6790,0
20241115,155900,490006320,6790,6790,6790,6790,0
20241115,155800,490006320,6790,6790,6790,6790,0
20241115,155700,490006320,6790,6790,6790,6790,0
20241115,155600,490006320,6790,6790,6790,6790,0
20241115,155500,490006320,6790,6790,6790,6790,0
20241115,155400,490006320,6790,6790,6790,6790,841
20241115,155300,490006320,6790,6790,6790,6790,0
20241115,155200,490006320,6790,6790,6790,6790,0
20241115,155100,490006320,6790,6790,6790,6790,0
20241115,155000,490006320,6790,6790,6790,6790,0
20241115,154900,490006320,6790,6790,6790,6790,0
20241115,154800,490006320,6790,6790,6790,6790,0
20241115,154700,490006320,6790,6790,6790,6790,0
20241115,154600,490006320,6790,6790,6790,6790,0
20241115,154500,490006320,6790,6790,6790,6790,0
20241115,154400,490006320,6790,6790,6790,6790,0
20241115,154300,490006320,6790,6790,6790,6790,0
20241115,154200,490006320,6790,6790,6790,6790,0
20241115,154100,490006320,6790,6790,6790,6790,0
20241115,154000,490006320,6790,6790,6790,6790,0
20241115,153900,490006320,6790,6790,6790,6790,0
20241115,153800,490006320,6790,6790,6790,6790,0
20241115,153700,490006320,6790,6790,6790,6790,0
20241115,153600,490006320,6790,6790,6790,6790,0
20241115,153500,490006320,6790,6790,6790,6790,0
20241115,153400,490006320,6790,6790,6790,6790,0
20241115,153300,490006320,6790,6790,6790,6790,0
20241115,153200,490006320,6790,6790,6790,6790,0
20241115,153100,490006320,6790,6790,6790,6790,0
20241115,153000,490006320,6790,6790,6790,6790,841
20241115,152900,484295930,6850,6850,6850,6850,0
20241115,152800,484295930,6850,6850,6850,6850,0
20241115,152700,484295930,6850,6850,6850,6850,0
20241115,152600,484295930,6850,6850,6850,6850,0
20241115,152500,484295930,6850,6850,6850,6850,0
20241115,152400,484295930,6850,6850,6850,6850,0
20241115,152300,484295930,6850,6850,6850,6850,0
20241115,152200,484295930,6850,6850,6850,6850,0
20241115,152100,484295930,6850,6850,6850,6850,0
20241115,152000,484295930,6850,6850,6850,6850,0
20241115,151900,484295930,6850,6870,6870,6850,15
20241115,151800,484192940,6870,6870,6870,6870,0
20241115,151700,484192940,6870,6870,6870,6870,0
20241115,151600,484192940,6870,6870,6870,6870,0
20241115,151500,484192940,6870,6860,6870,6800,1576
20241115,151400,473473900,6810,6810,6810,6810,100
20241115,151300,472792900,6870,6840,6870,6840,468
20241115,151200,469591750,6810,6810,6810,6810,67
20241115,151100,469135480,6840,6840,6840,6840,0
20241115,151000,469135480,6840,6830,6840,6830,93
20241115,150900,468500280,6830,6830,6840,6830,156
20241115,150800,467434500,6840,6850,6850,6830,91
20241115,150700,466812630,6870,6870,6870,6870,1
20241115,150600,466805760,6840,6850,6850,6840,634
20241115,150500,462463280,6870,6870,6870,6870,0
20241115,150400,462463280,6870,6870,6870,6870,15
20241115,150300,462360230,6880,6880,6880,6880,0
20241115,150200,462360230,6880,6880,6880,6880,0
20241115,150100,462360230,6880,6880,6880,6880,0
20241115,150000,462360230,6880,6880,6880,6880,1
20241115,145900,462353350,6880,6870,6880,6870,76
20241115,145800,461830570,6880,6880,6880,6880,0
20241115,145700,461830570,6880,6850,6880,6850,104
20241115,145600,461118100,6860,6860,6860,6860,1
20241115,145500,461111240,6890,6890,6890,6890,0
20241115,145400,461111240,6890,6850,6890,6850,17
20241115,145300,460994750,6900,6900,6900,6900,1
20241115,145200,460987850,6910,6910,6910,6910,0
20241115,145100,460987850,6910,6910,6910,6910,20
20241115,145000,460849650,6920,6910,6920,6910,164
20241115,144900,459715570,6910,6820,6910,6820,2642
20241115,144800,441548630,6850,6850,6850,6850,0
20241115,144700,441548630,6850,6850,6850,6850,0
20241115,144600,441548630,6850,6850,6850,6850,0
20241115,144500,441548630,6850,6820,6850,6780,90
20241115,144400,440935450,6830,6790,6830,6790,2
20241115,144300,440921830,6850,6850,6850,6850,10
20241115,144200,440853330,6850,6800,6850,6800,2060
20241115,144100,426761630,6850,6850,6870,6850,4386
20241115,144000,396717410,6770,6780,6850,6770,762
20241115,143900,391549830,6850,6800,6850,6800,32
20241115,143800,391332180,6860,6750,6860,6750,836
20241115,143700,385679580,6750,6730,6750,6730,1611
20241115,143600,374830450,6730,6710,6730,6710,1462
20241115,143500,365008440,6700,6700,6700,6700,359
20241115,143400,362603140,6700,6700,6700,6700,3
20241115,143300,362583040,6700,6700,6700,6700,2
20241115,143200,362569640,6700,6700,6700,6700,0
20241115,143100,362569640,6700,6700,6700,6700,0
20241115,143000,362569640,6700,6700,6700,6700,0
20241115,142900,362569640,6700,6700,6700,6700,0
20241115,142800,362569640,6700,6700,6700,6690,914
20241115,142700,356451220,6700,6700,6700,6700,0
20241115,142600,356451220,6700,6700,6700,6700,9
20241115,142500,356390920,6700,6680,6700,6680,774
20241115,142400,351209980,6680,6650,6680,6650,1050
20241115,142300,344203940,6650,6650,6650,6650,0
20241115,142200,344203940,6650,6650,6650,6650,0
20241115,142100,344203940,6650,6650,6650,6650,1
20241115,142000,344197290,6650,6650,6650,6650,1
20241115,141900,344190640,6630,6630,6630,6630,0
20241115,141800,344190640,6630,6630,6630,6630,298
20241115,141700,342214900,6630,6630,6630,6630,20
20241115,141600,342082300,6630,6630,6630,6630,0
20241115,141500,342082300,6630,6630,6630,6630,0
20241115,141400,342082300,6630,6620,6630,6620,3
20241115,141300,342062420,6620,6620,6620,6620,0
20241115,141200,342062420,6620,6620,6620,6620,11
20241115,141100,341989600,6640,6640,6640,6640,0
20241115,141000,341989600,6640,6640,6640,6640,0
20241115,140900,341989600,6640,6640,6640,6640,0
20241115,140800,341989600,6640,6640,6640,6640,0
20241115,140700,341989600,6640,6640,6640,6640,1
20241115,140600,341982960,6610,6610,6610,6610,0
20241115,140500,341982960,6610,6610,6610,6610,35
20241115,140400,341751610,6610,6610,6610,6610,5
20241115,140300,341718560,6610,6610,6610,6610,0
20241115,140200,341718560,6610,6610,6610,6610,0
20241115,140100,341718560,6610,6610,6610,6610,0
20241115,140000,341718560,6610,6610,6610,6610,0
20241115,135900,341718560,6610,6610,6610,6610,0
20241115,135800,341718560,6610,6610,6610,6610,0
20241115,135700,341718560,6610,6610,6610,6610,0
20241115,135600,341718560,6610,6610,6610,6610,21
20241115,135500,341579750,6610,6580,6610,6580,158
20241115,135400,340540080,6580,6600,6600,6580,19
20241115,135300,340414800,6610,6610,6610,6610,0
20241115,135200,340414800,6610,6590,6610,6590,2
20241115,135100,340401600,6560,6560,6560,6560,0
20241115,135000,340401600,6560,6600,6610,6560,7
20241115,134900,340355590,6560,6560,6560,6560,10
20241115,134800,340289990,6610,6610,6610,6610,80
20241115,134700,339761190,6580,6580,6580,6580,28
20241115,134600,339576950,6580,6580,6580,6580,0
20241115,134500,339576950,6580,6560,6580,6560,112
20241115,134400,338841210,6520,6520,6520,6520,0
20241115,134300,338841210,6520,6520,6520,6520,0
20241115,134200,338841210,6520,6520,6520,6520,0
20241115,134100,338841210,6520,6520,6520,6520,0
20241115,134000,338841210,6520,6520,6520,6520,0
20241115,133900,338841210,6520,6520,6520,6520,15
20241115,133800,338743410,6610,6610,6610,6610,0
20241115,133700,338743410,6610,6610,6610,6610,0
20241115,133600,338743410,6610,6610,6610,6610,0
20241115,133500,338743410,6610,6530,6610,6510,199
20241115,133400,337440310,6570,6570,6570,6570,7
20241115,133300,337394320,6570,6570,6570,6570,0
20241115,133200,337394320,6570,6570,6570,6570,1
20241115,133100,337387750,6550,6550,6550,6550,0
20241115,133000,337387750,6550,6580,6580,6550,24
20241115,132900,337229980,6580,6580,6580,6580,0
20241115,132800,337229980,6580,6580,6580,6580,0
20241115,132700,337229980,6580,6550,6580,6510,51
20241115,132600,336896330,6570,6570,6570,6570,0
20241115,132500,336896330,6570,6570,6570,6570,44
20241115,132400,336607250,6570,6600,6600,6570,2720
20241115,132300,318682180,6640,6640,6640,6640,0
20241115,132200,318682180,6640,6640,6640,6640,0
20241115,132100,318682180,6640,6640,6640,6640,0
20241115,132000,318682180,6640,6640,6640,6640,0
20241115,131900,318682180,6640,6640,6640,6640,3
20241115,131800,318662260,6620,6620,6620,6620,0
20241115,131700,318662260,6620,6620,6620,6620,0
20241115,131600,318662260,6620,6620,6620,6620,1
20241115,131500,318655640,6650,6650,6650,6650,1
20241115,131400,318648990,6650,6650,6650,6650,0
20241115,131300,318648990,6650,6650,6650,6650,0
20241115,131200,318648990,6650,6650,6650,6650,0
20241115,131100,318648990,6650,6650,6650,6650,0
20241115,131000,318648990,6650,6650,6650,6650,1
20241115,130900,318642340,6650,6650,6650,6650,0
20241115,130800,318642340,6650,6650,6650,6650,0
20241115,130700,318642340,6650,6650,6650,6650,20
20241115,130600,318509340,6650,6630,6650,6630,22
20241115,130500,318363440,6650,6650,6650,6650,0
20241115,130400,318363440,6650,6650,6650,6650,0
20241115,130300,318363440,6650,6650,6650,6650,0
20241115,130200,318363440,6650,6650,6650,6650,0
20241115,130100,318363440,6650,6650,6650,6650,14
20241115,130000,318270340,6650,6650,6650,6650,40
20241115,125900,318004340,6650,6650,6650,6650,0
20241115,125800,318004340,6650,6650,6650,6650,1
20241115,125700,317997690,6630,6630,6630,6630,0
20241115,125600,317997690,6630,6630,6630,6630,20
20241115,125500,317865090,6650,6650,6650,6650,0
20241115,125400,317865090,6650,6650,6650,6650,1
20241115,125300,317858440,6630,6630,6630,6630,0
20241115,125200,317858440,6630,6640,6640,6600,285
20241115,125100,315974310,6630,6630,6630,6630,0
20241115,125000,315974310,6630,6630,6630,6630,0
20241115,124900,315974310,6630,6630,6630,6630,0
20241115,124800,315974310,6630,6630,6630,6630,0
20241115,124700,315974310,6630,6630,6630,6630,0
20241115,124600,315974310,6630,6630,6630,6630,16
20241115,124500,315868230,6630,6630,6630,6630,0
20241115,124400,315868230,6630,6630,6630,6630,1
20241115,124300,315861600,6620,6620,6620,6620,30
20241115,124200,315663000,6630,6630,6630,6630,0
20241115,124100,315663000,6630,6630,6630,6630,116
20241115,124000,314893920,6630,6630,6630,6630,300
20241115,123900,312904920,6630,6630,6630,6630,1
20241115,123800,312898290,6590,6590,6590,6590,1
20241115,123700,312891700,6630,6590,6630,6590,1923
20241115,123600,300207560,6590,6590,6590,6590,0
20241115,123500,300207560,6590,6590,6590,6590,0
20241115,123400,300207560,6590,6590,6590,6590,22
20241115,123300,300062580,6590,6590,6590,6590,9
20241115,123200,300003270,6590,6590,6590,6590,2
20241115,123100,299990090,6590,6590,6590,6520,2497
20241115,123000,283551390,6590,6590,6590,6590,0
20241115,122900,283551390,6590,6590,6590,6590,0
20241115,122800,283551390,6590,6580,6590,6580,49
20241115,122700,283228960,6590,6590,6590,6590,0
20241115,122600,283228960,6590,6590,6590,6590,0
20241115,122500,283228960,6590,6590,6590,6590,6898
20241115,122400,237771140,6500,6580,6590,6500,865
20241115,122300,232126710,6590,6590,6590,6590,0
20241115,122200,232126710,6590,6590,6590,6590,0
20241115,122100,232126710,6590,6580,6590,6580,4
20241115,122000,232100360,6590,6590,6590,6590,0
20241115,121900,232100360,6590,6560,6590,6560,11
20241115,121800,232028170,6560,6560,6560,6560,1
20241115,121700,232021610,6540,6540,6540,6540,0
20241115,121600,232021610,6540,6540,6540,6540,0
20241115,121500,232021610,6540,6540,6540,6540,0
20241115,121400,232021610,6540,6540,6540,6540,0
20241115,121300,232021610,6540,6540,6540,6540,0
20241115,121200,232021610,6540,6540,6540,6540,0
20241115,121100,232021610,6540,6540,6540,6540,11
20241115,121000,231949670,6560,6560,6560,6560,0
20241115,120900,231949670,6560,6560,6560,6560,1
20241115,120800,231943110,6530,6530,6530,6530,0
20241115,120700,231943110,6530,6540,6540,6530,105
20241115,120600,231257370,6530,6530,6530,6530,0
20241115,120500,231257370,6530,6530,6530,6530,0
20241115,120400,231257370,6530,6530,6530,6530,0
20241115,120300,231257370,6530,6530,6530,6530,140
20241115,120200,230343170,6530,6570,6570,6530,102
20241115,120100,229677030,6540,6540,6550,6540,232
20241115,120000,228159530,6590,6590,6590,6590,301
20241115,115900,226175940,6590,6560,6590,6550,11
20241115,115800,226103810,6600,6600,6600,6600,0
20241115,115700,226103810,6600,6600,6600,6600,0
20241115,115600,226103810,6600,6560,6600,6560,77
20241115,115500,225598490,6600,6600,6600,6600,0
20241115,115400,225598490,6600,6600,6600,6600,0
20241115,115300,225598490,6600,6600,6600,6600,2
20241115,115200,225585290,6600,6600,6600,6600,1
20241115,115100,225578690,6600,6600,6600,6600,0
20241115,115000,225578690,6600,6600,6600,6600,0
20241115,114900,225578690,6600,6600,6600,6600,1
20241115,114800,225572090,6600,6600,6600,6600,5
20241115,114700,225539090,6600,6600,6600,6600,20
20241115,114600,225407090,6570,6570,6570,6570,200
20241115,114500,224093090,6570,6570,6570,6570,0
20241115,114400,224093090,6570,6570,6570,6570,0
20241115,114300,224093090,6570,6570,6570,6570,0
20241115,114200,224093090,6570,6570,6570,6570,62
20241115,114100,223685750,6600,6600,6600,6600,0
20241115,114000,223685750,6600,6600,6600,6600,67
20241115,113900,223243550,6570,6580,6600,6570,251
20241115,113800,221587050,6580,6580,6580,6580,8
20241115,113700,221534410,6590,6570,6590,6570,455
20241115,113600,218536300,6560,6560,6560,6560,67
20241115,113500,218096780,6560,6560,6560,6560,540
20241115,113400,214554380,6570,6570,6570,6570,0
20241115,113300,214554380,6570,6570,6570,6570,49
20241115,113200,214232450,6570,6570,6570,6570,248
20241115,113100,212603090,6540,6540,6540,6540,0
20241115,113000,212603090,6540,6540,6540,6540,234
20241115,112900,211072730,6550,6550,6550,6550,0
20241115,112800,211072730,6550,6530,6550,6530,34
20241115,112700,210850690,6560,6560,6560,6560,0
20241115,112600,210850690,6560,6560,6560,6560,100
20241115,112500,210194690,6560,6540,6560,6540,276
20241115,112400,208389630,6560,6560,6560,6560,0
20241115,112300,208389630,6560,6560,6560,6560,0
20241115,112200,208389630,6560,6560,6560,6560,1
20241115,112100,208383070,6560,6560,6560,6560,2
20241115,112000,208369950,6560,6560,6560,6560,2
20241115,111900,208356830,6560,6550,6560,6550,3
20241115,111800,208337160,6560,6560,6560,6560,1
20241115,111700,208330600,6550,6560,6560,6490,2632
20241115,111600,191216920,6560,6570,6570,6560,25
20241115,111500,191052910,6570,6570,6570,6570,0
20241115,111400,191052910,6570,6570,6570,6570,0
20241115,111300,191052910,6570,6570,6570,6570,1
20241115,111200,191046340,6570,6570,6570,6570,0
20241115,111100,191046340,6570,6570,6570,6570,1
20241115,111000,191039770,6540,6540,6540,6540,191
20241115,110900,189790630,6540,6540,6540,6540,12
20241115,110800,189712150,6490,6520,6540,6490,919
20241115,110700,183728490,6540,6540,6540,6540,0
20241115,110600,183728490,6540,6540,6540,6540,0
20241115,110500,183728490,6540,6540,6540,6540,14
20241115,110400,183636930,6540,6540,6540,6540,12
20241115,110300,183558450,6550,6540,6550,6540,2
20241115,110200,183545360,6580,6540,6580,6540,89
20241115,110100,182963260,6550,6550,6550,6550,6
20241115,110000,182923960,6590,6540,6590,6540,77
20241115,105900,182420200,6590,6590,6590,6590,0
20241115,105800,182420200,6590,6590,6590,6540,147
20241115,105700,181457850,6550,6560,6610,6550,200
20241115,105600,180140180,6600,6560,6600,6560,1001
20241115,105500,173573580,6610,6610,6610,6610,8
20241115,105400,173520700,6630,6520,6630,6520,2351
20241115,105300,158119360,6520,6500,6520,6500,388
20241115,105200,155592400,6500,6500,6500,6500,69
20241115,105100,155143900,6500,6500,6500,6500,76
20241115,105000,154649900,6500,6510,6510,6500,69
20241115,104900,154200760,6500,6500,6500,6500,5
20241115,104800,154168260,6500,6500,6500,6500,0
20241115,104700,154168260,6500,6500,6500,6500,189
20241115,104600,152939760,6500,6500,6500,6500,41
20241115,104500,152673260,6480,6480,6480,6480,160
20241115,104400,151636460,6480,6440,6480,6440,152
20241115,104300,150657520,6470,6470,6470,6470,0
20241115,104200,150657520,6470,6450,6470,6450,86
20241115,104100,150101150,6430,6430,6430,6430,15
20241115,104000,150004700,6480,6480,6480,6480,16
20241115,103900,149901020,6480,6480,6480,6480,0
20241115,103800,149901020,6480,6480,6480,6480,68
20241115,103700,149460380,6480,6430,6480,6430,8
20241115,103600,149408890,6430,6430,6430,6430,0
20241115,103500,149408890,6430,6430,6430,6430,156
20241115,103400,148405810,6480,6480,6480,6480,5
20241115,103300,148373410,6480,6480,6480,6480,0
20241115,103200,148373410,6480,6480,6480,6480,1
20241115,103100,148366930,6440,6490,6490,6440,56
20241115,103000,148004740,6490,6490,6490,6480,3
20241115,102900,147985280,6450,6450,6450,6450,62
20241115,102800,147585380,6440,6440,6440,6440,110
20241115,102700,146876980,6450,6450,6450,6450,9
20241115,102600,146818930,6490,6490,6490,6490,30
20241115,102500,146624230,6480,6440,6480,6440,34
20241115,102400,146404310,6480,6480,6480,6480,2
20241115,102300,146391350,6460,6440,6460,6440,26
20241115,102200,146223700,6430,6430,6430,6430,10
20241115,102100,146159400,6430,6430,6430,6430,6
20241115,102000,146120820,6400,6400,6400,6400,150
20241115,101900,145160820,6420,6390,6420,6390,8
20241115,101800,145109520,6380,6380,6380,6380,1
20241115,101700,145103140,6390,6400,6400,6390,30
20241115,101600,144911290,6510,6510,6510,6510,0
20241115,101500,144911290,6510,6510,6510,6510,0
20241115,101400,144911290,6510,6430,6510,6430,21
20241115,101300,144775990,6440,6380,6440,6380,103
20241115,101200,144113790,6380,6390,6390,6380,50
20241115,101100,143794700,6430,6430,6430,6430,1
20241115,101000,143788270,6360,6390,6390,6360,500
20241115,100900,140605540,6410,6360,6410,6360,674
20241115,100800,136314050,6360,6370,6410,6360,1004
20241115,100700,129922460,6410,6390,6410,6390,1003
20241115,100600,123513230,6380,6390,6410,6380,242
20241115,100500,121967420,6400,6440,6440,6400,14
20241115,100400,121877420,6440,6440,6440,6440,0
20241115,100300,121877420,6440,6410,6440,6390,1146
20241115,100200,114542790,6420,6420,6420,6400,189
20241115,100100,113331190,6400,6420,6420,6400,902
20241115,100000,107547620,6420,6420,6420,6420,610
20241115,095900,103631420,6420,6420,6420,6420,0
20241115,095800,103631420,6420,6460,6460,6420,1058
20241115,095700,96811700,6500,6470,6500,6460,191
20241115,095600,95576800,6460,6460,6460,6460,0
20241115,095500,95576800,6460,6500,6500,6460,789
20241115,095400,90470660,6530,6530,6530,6530,0
20241115,095300,90470660,6530,6530,6530,6530,7
20241115,095200,90424950,6530,6530,6530,6530,600
20241115,095100,86506950,6540,6540,6540,6540,0
20241115,095000,86506950,6540,6540,6540,6540,53
20241115,094900,86160330,6540,6540,6540,6540,3
20241115,094800,86140710,6540,6480,6540,6480,39
20241115,094700,85887930,6510,6510,6510,6510,0
20241115,094600,85887930,6510,6480,6510,6470,318
20241115,094500,83826130,6480,6520,6520,6480,57
20241115,094400,83456490,6520,6520,6520,6520,9
20241115,094300,83397810,6520,6520,6520,6520,5
20241115,094200,83365210,6530,6520,6530,6520,98
20241115,094100,82725450,6540,6540,6540,6540,0
20241115,094000,82725450,6540,6540,6540,6540,1
20241115,093900,82718910,6540,6490,6540,6470,111
20241115,093800,82000030,6490,6500,6500,6490,28
20241115,093700,81818130,6520,6590,6590,6520,235
20241115,093600,80285860,6520,6520,6520,6520,0
20241115,093500,80285860,6520,6520,6520,6520,10
20241115,093400,80220660,6480,6560,6640,6480,116
20241115,093300,79464890,6520,6520,6520,6520,10
20241115,093200,79399690,6660,6610,6660,6480,377
20241115,093100,76936790,6620,6620,6620,6620,31
20241115,093000,76731570,6620,6640,6640,6620,121
20241115,092900,75930040,6650,6650,6650,6650,50
20241115,092800,75597540,6660,6710,6710,6660,23
20241115,092700,75444200,6650,6650,6650,6650,0
20241115,092600,75444200,6650,6660,6660,6650,204
20241115,092500,74087560,6700,6660,6730,6660,27
20241115,092400,73907270,6710,6710,6710,6710,0
20241115,092300,73907270,6710,6710,6710,6650,66
20241115,092200,73467630,6650,6660,6660,6650,84
20241115,092100,72908200,6710,6650,6710,6650,14
20241115,092000,72814440,6730,6650,6730,6650,41
20241115,091900,72541610,6650,6580,6650,6580,18
20241115,091800,72422120,6650,6640,6650,6640,239
20241115,091700,70833420,6640,6580,6640,6580,44
20241115,091600,70542810,6540,6530,6540,6530,182
20241115,091500,69352590,6580,6560,6580,6560,19
20241115,091400,69227810,6560,6530,6560,6520,54
20241115,091300,68874620,6560,6550,6560,6470,25
20241115,091200,68712470,6580,6470,6580,6440,1370
20241115,091100,59848090,6470,6440,6470,6440,5195
20241115,091000,26329380,6440,6470,6470,6430,1226
20241115,090900,18418220,6470,6500,6550,6470,717
20241115,090800,13767990,6500,6550,6550,6500,115
20241115,090700,13019480,6560,6570,6570,6530,401
20241115,090600,10396410,6520,6520,6530,6520,247
20241115,090500,8783960,6530,6610,6610,6520,159
20241115,090400,7746560,6530,6570,6570,6530,235
20241115,090300,6211910,6640,6620,6670,6240,625
20241115,090200,2113790,6700,6700,6700,6700,1
20241115,090100,2107090,6610,6680,6710,6610,189
20241115,090000,847370,6690,6730,6730,6690,126