KissMeData/087600/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194800,66899840,6330,6330,6330,6330,201
20241114,194700,66899840,6330,6330,6330,6330,0
20241114,194600,66899840,6330,6330,6330,6330,0
20241114,194500,66899840,6330,6330,6330,6330,0
20241114,194400,66899840,6330,6330,6330,6330,0
20241114,194300,66899840,6330,6330,6330,6330,0
20241114,194200,66899840,6330,6330,6330,6330,0
20241114,194100,66899840,6330,6330,6330,6330,0
20241114,194000,66899840,6330,6330,6330,6330,0
20241114,193900,66899840,6330,6330,6330,6330,0
20241114,193800,66899840,6330,6330,6330,6330,0
20241114,193700,66899840,6330,6330,6330,6330,0
20241114,193600,66899840,6330,6330,6330,6330,0
20241114,193500,66899840,6330,6330,6330,6330,0
20241114,193400,66899840,6330,6330,6330,6330,0
20241114,193300,66899840,6330,6330,6330,6330,0
20241114,193200,66899840,6330,6330,6330,6330,0
20241114,193100,66899840,6330,6330,6330,6330,0
20241114,193000,66899840,6330,6330,6330,6330,0
20241114,192900,66899840,6330,6330,6330,6330,0
20241114,192800,66899840,6330,6330,6330,6330,0
20241114,192700,66899840,6330,6330,6330,6330,0
20241114,192600,66899840,6330,6330,6330,6330,0
20241114,192500,66899840,6330,6330,6330,6330,0
20241114,192400,66899840,6330,6330,6330,6330,0
20241114,192300,66899840,6330,6330,6330,6330,0
20241114,192200,66899840,6330,6330,6330,6330,0
20241114,192100,66899840,6330,6330,6330,6330,0
20241114,192000,66899840,6330,6330,6330,6330,0
20241114,191900,66899840,6330,6330,6330,6330,0
20241114,191800,66899840,6330,6330,6330,6330,201
20241114,191700,66899840,6330,6330,6330,6330,0
20241114,191600,66899840,6330,6330,6330,6330,0
20241114,191500,66899840,6330,6330,6330,6330,0
20241114,191400,66899840,6330,6330,6330,6330,0
20241114,191300,66899840,6330,6330,6330,6330,0
20241114,191200,66899840,6330,6330,6330,6330,0
20241114,191100,66899840,6330,6330,6330,6330,0
20241114,191000,66899840,6330,6330,6330,6330,0
20241114,190900,66899840,6330,6330,6330,6330,0
20241114,190800,66899840,6330,6330,6330,6330,0
20241114,190700,66899840,6330,6330,6330,6330,0
20241114,190600,66899840,6330,6330,6330,6330,0
20241114,190500,66899840,6330,6330,6330,6330,0
20241114,190400,66899840,6330,6330,6330,6330,0
20241114,190300,66899840,6330,6330,6330,6330,0
20241114,190200,66899840,6330,6330,6330,6330,0
20241114,190100,66899840,6330,6330,6330,6330,0
20241114,190000,66899840,6330,6330,6330,6330,0
20241114,185900,66899840,6330,6330,6330,6330,0
20241114,185800,66899840,6330,6330,6330,6330,0
20241114,185700,66899840,6330,6330,6330,6330,0
20241114,185600,66899840,6330,6330,6330,6330,0
20241114,185500,66899840,6330,6330,6330,6330,0
20241114,185400,66899840,6330,6330,6330,6330,0
20241114,185300,66899840,6330,6330,6330,6330,0
20241114,185200,66899840,6330,6330,6330,6330,0
20241114,185100,66899840,6330,6330,6330,6330,0
20241114,185000,66899840,6330,6330,6330,6330,0
20241114,184900,66899840,6330,6330,6330,6330,0
20241114,184800,66899840,6330,6330,6330,6330,201
20241114,184700,66899840,6330,6330,6330,6330,0
20241114,184600,66899840,6330,6330,6330,6330,0
20241114,184500,66899840,6330,6330,6330,6330,0
20241114,184400,66899840,6330,6330,6330,6330,0
20241114,184300,66899840,6330,6330,6330,6330,0
20241114,184200,66899840,6330,6330,6330,6330,0
20241114,184100,66899840,6330,6330,6330,6330,0
20241114,184000,66899840,6330,6330,6330,6330,0
20241114,183900,66899840,6330,6330,6330,6330,0
20241114,183800,66899840,6330,6330,6330,6330,0
20241114,183700,66899840,6330,6330,6330,6330,0
20241114,183600,66899840,6330,6330,6330,6330,0
20241114,183500,66899840,6330,6330,6330,6330,0
20241114,183400,66899840,6330,6330,6330,6330,0
20241114,183300,66899840,6330,6330,6330,6330,0
20241114,183200,66899840,6330,6330,6330,6330,0
20241114,183100,66899840,6330,6330,6330,6330,0
20241114,183000,66899840,6330,6330,6330,6330,0
20241114,182900,66899840,6330,6330,6330,6330,0
20241114,182800,66899840,6330,6330,6330,6330,0
20241114,182700,66899840,6330,6330,6330,6330,0
20241114,182600,66899840,6330,6330,6330,6330,0
20241114,182500,66899840,6330,6330,6330,6330,0
20241114,182400,66899840,6330,6330,6330,6330,0
20241114,182300,66899840,6330,6330,6330,6330,0
20241114,182200,66899840,6330,6330,6330,6330,0
20241114,182100,66899840,6330,6330,6330,6330,0
20241114,182000,66899840,6330,6330,6330,6330,0
20241114,181900,66899840,6330,6330,6330,6330,0
20241114,181800,66899840,6330,6330,6330,6330,201
20241114,181700,66899840,6330,6330,6330,6330,0
20241114,181600,66899840,6330,6330,6330,6330,0
20241114,181500,66899840,6330,6330,6330,6330,0
20241114,181400,66899840,6330,6330,6330,6330,0
20241114,181300,66899840,6330,6330,6330,6330,0
20241114,181200,66899840,6330,6330,6330,6330,0
20241114,181100,66899840,6330,6330,6330,6330,0
20241114,181000,66899840,6330,6330,6330,6330,0
20241114,180900,66899840,6330,6330,6330,6330,0
20241114,180800,66899840,6330,6330,6330,6330,0
20241114,180700,66899840,6330,6330,6330,6330,0
20241114,180600,66899840,6330,6330,6330,6330,0
20241114,180500,66899840,6330,6330,6330,6330,0
20241114,180400,66899840,6330,6330,6330,6330,0
20241114,180300,66899840,6330,6330,6330,6330,0
20241114,180200,66899840,6330,6330,6330,6330,0
20241114,180100,66899840,6330,6330,6330,6330,0
20241114,180000,66899840,6330,6330,6330,6330,0
20241114,175900,66899840,6330,6330,6330,6330,0
20241114,175800,66899840,6330,6330,6330,6330,0
20241114,175700,66899840,6330,6330,6330,6330,0
20241114,175600,66899840,6330,6330,6330,6330,0
20241114,175500,66899840,6330,6330,6330,6330,0
20241114,175400,66899840,6330,6330,6330,6330,0
20241114,175300,66899840,6330,6330,6330,6330,0
20241114,175200,66899840,6330,6330,6330,6330,0
20241114,175100,66899840,6330,6330,6330,6330,0
20241114,175000,66899840,6330,6330,6330,6330,0
20241114,174900,66899840,6330,6330,6330,6330,0
20241114,174800,66899840,6330,6330,6330,6330,201
20241114,174700,66899840,6330,6330,6330,6330,0
20241114,174600,66899840,6330,6330,6330,6330,0
20241114,174500,66899840,6330,6330,6330,6330,0
20241114,174400,66899840,6330,6330,6330,6330,0
20241114,174300,66899840,6330,6330,6330,6330,0
20241114,174200,66899840,6330,6330,6330,6330,0
20241114,174100,66899840,6330,6330,6330,6330,0
20241114,174000,66899840,6330,6330,6330,6330,0
20241114,173900,66899840,6330,6330,6330,6330,0
20241114,173800,66899840,6330,6330,6330,6330,0
20241114,173700,66899840,6330,6330,6330,6330,0
20241114,173600,66899840,6330,6330,6330,6330,0
20241114,173500,66899840,6330,6330,6330,6330,0
20241114,173400,66899840,6330,6330,6330,6330,0
20241114,173300,66899840,6330,6330,6330,6330,0
20241114,173200,66899840,6330,6330,6330,6330,0
20241114,173100,66899840,6330,6330,6330,6330,0
20241114,173000,66899840,6330,6330,6330,6330,0
20241114,172900,66899840,6330,6330,6330,6330,0
20241114,172800,66899840,6330,6330,6330,6330,0
20241114,172700,66899840,6330,6330,6330,6330,0
20241114,172600,66899840,6330,6330,6330,6330,0
20241114,172500,66899840,6330,6330,6330,6330,0
20241114,172400,66899840,6330,6330,6330,6330,0
20241114,172300,66899840,6330,6330,6330,6330,0
20241114,172200,66899840,6330,6330,6330,6330,0
20241114,172100,66899840,6330,6330,6330,6330,0
20241114,172000,66899840,6330,6330,6330,6330,0
20241114,171900,66899840,6330,6330,6330,6330,0
20241114,171800,66899840,6330,6330,6330,6330,201
20241114,171700,66899840,6330,6330,6330,6330,0
20241114,171600,66899840,6330,6330,6330,6330,0
20241114,171500,66899840,6330,6330,6330,6330,0
20241114,171400,66899840,6330,6330,6330,6330,0
20241114,171300,66899840,6330,6330,6330,6330,0
20241114,171200,66899840,6330,6330,6330,6330,0
20241114,171100,66899840,6330,6330,6330,6330,0
20241114,171000,66899840,6330,6330,6330,6330,0
20241114,170900,66899840,6330,6330,6330,6330,0
20241114,170800,66899840,6330,6330,6330,6330,0
20241114,170700,66899840,6330,6330,6330,6330,0
20241114,170600,66899840,6330,6330,6330,6330,0
20241114,170500,66899840,6330,6330,6330,6330,0
20241114,170400,66899840,6330,6330,6330,6330,0
20241114,170300,66899840,6330,6330,6330,6330,0
20241114,170200,66899840,6330,6330,6330,6330,0
20241114,170100,66899840,6330,6330,6330,6330,0
20241114,170000,66899840,6330,6330,6330,6330,0
20241114,165900,66899840,6330,6330,6330,6330,0
20241114,165800,66899840,6330,6330,6330,6330,0
20241114,165700,66899840,6330,6330,6330,6330,0
20241114,165600,66899840,6330,6330,6330,6330,0
20241114,165500,66899840,6330,6330,6330,6330,0
20241114,165400,66899840,6330,6330,6330,6330,0
20241114,165300,66899840,6330,6330,6330,6330,0
20241114,165200,66899840,6330,6330,6330,6330,0
20241114,165100,66899840,6330,6330,6330,6330,0
20241114,165000,66899840,6330,6330,6330,6330,0
20241114,164900,66899840,6330,6330,6330,6330,0
20241114,164800,66899840,6330,6330,6330,6330,201
20241114,164700,66899840,6330,6330,6330,6330,0
20241114,164600,66899840,6330,6330,6330,6330,0
20241114,164500,66899840,6330,6330,6330,6330,0
20241114,164400,66899840,6330,6330,6330,6330,0
20241114,164300,66899840,6330,6330,6330,6330,0
20241114,164200,66899840,6330,6330,6330,6330,0
20241114,164100,66899840,6330,6330,6330,6330,0
20241114,164000,66899840,6330,6330,6330,6330,0
20241114,163900,66899840,6330,6330,6330,6330,0
20241114,163800,66899840,6330,6330,6330,6330,0
20241114,163700,66899840,6330,6330,6330,6330,0
20241114,163600,66899840,6330,6330,6330,6330,0
20241114,163500,66899840,6330,6330,6330,6330,0
20241114,163400,66899840,6330,6330,6330,6330,0
20241114,163300,66899840,6330,6330,6330,6330,0
20241114,163200,66899840,6330,6330,6330,6330,0
20241114,163100,66899840,6330,6330,6330,6330,0
20241114,163000,66899840,6330,6330,6330,6330,201
20241114,162900,65627510,6280,6280,6280,6280,0
20241114,162800,65627510,6280,6280,6280,6280,0
20241114,162700,65627510,6280,6280,6280,6280,0
20241114,162600,65627510,6280,6280,6280,6280,0
20241114,162500,65627510,6280,6280,6280,6280,0
20241114,162400,65627510,6280,6280,6280,6280,0
20241114,162300,65627510,6280,6280,6280,6280,0
20241114,162200,65627510,6280,6280,6280,6280,0
20241114,162100,65627510,6280,6280,6280,6280,0
20241114,162000,65627510,6280,6280,6280,6280,0
20241114,161900,65627510,6280,6280,6280,6270,160
20241114,161800,64623040,6320,6320,6320,6320,0
20241114,161700,64623040,6320,6320,6320,6320,0
20241114,161600,64623040,6320,6320,6320,6320,0
20241114,161500,64623040,6320,6320,6320,6320,100
20241114,161400,63991040,6300,6300,6300,6300,67
20241114,161300,63568940,6300,6300,6300,6300,120
20241114,161200,62812940,6310,6310,6310,6310,55
20241114,161100,62465890,6310,6310,6310,6310,67
20241114,161000,62043120,6320,6320,6320,6320,0
20241114,160900,62043120,6320,6320,6320,6320,380
20241114,160800,59641520,6340,6340,6340,6340,0
20241114,160700,59641520,6340,6340,6340,6340,0
20241114,160600,59641520,6340,6340,6340,6340,1
20241114,160500,59635180,6330,6330,6330,6330,1329
20241114,160400,51222610,6330,6360,6360,6330,927
20241114,160300,45341010,6400,6400,6400,6400,0
20241114,160200,45341010,6400,6400,6400,6400,0
20241114,160100,45341010,6400,6390,6400,6390,218
20241114,160000,43947970,6390,6390,6390,6390,100
20241114,155900,43308970,6390,6390,6390,6390,0
20241114,155800,43308970,6390,6390,6390,6390,0
20241114,155700,43308970,6390,6390,6390,6390,0
20241114,155600,43308970,6390,6390,6390,6390,0
20241114,155500,43308970,6390,6390,6390,6390,0
20241114,155400,43308970,6390,6390,6390,6390,0
20241114,155300,43308970,6390,6390,6390,6390,0
20241114,155200,43308970,6390,6390,6390,6390,0
20241114,155100,43308970,6390,6390,6390,6390,0
20241114,155000,43308970,6390,6390,6390,6390,0
20241114,154900,43308970,6390,6390,6390,6390,0
20241114,154800,43308970,6390,6390,6390,6390,0
20241114,154700,43308970,6390,6390,6390,6390,0
20241114,154600,43308970,6390,6390,6390,6390,0
20241114,154500,43308970,6390,6390,6390,6390,0
20241114,154400,43308970,6390,6390,6390,6390,0
20241114,154300,43308970,6390,6390,6390,6390,0
20241114,154200,43308970,6390,6390,6390,6390,0
20241114,154100,43308970,6390,6390,6390,6390,0
20241114,154000,43308970,6390,6390,6390,6390,0
20241114,153900,43308970,6390,6390,6390,6390,0
20241114,153800,43308970,6390,6390,6390,6390,0
20241114,153700,43308970,6390,6390,6390,6390,0
20241114,153600,43308970,6390,6390,6390,6390,0
20241114,153500,43308970,6390,6390,6390,6390,0
20241114,153400,43308970,6390,6390,6390,6390,0
20241114,153300,43308970,6390,6390,6390,6390,0
20241114,153200,43308970,6390,6390,6390,6390,0
20241114,153100,43308970,6390,6390,6390,6390,0
20241114,153000,43308970,6390,6390,6390,6390,0
20241114,152900,43308970,6390,6390,6390,6390,0
20241114,152800,43308970,6390,6390,6390,6390,0
20241114,152700,43308970,6390,6390,6390,6390,0
20241114,152600,43308970,6390,6390,6390,6390,0
20241114,152500,43308970,6390,6390,6390,6390,0
20241114,152400,43308970,6390,6390,6390,6390,0
20241114,152300,43308970,6390,6390,6390,6390,0
20241114,152200,43308970,6390,6390,6390,6390,0
20241114,152100,43308970,6390,6390,6390,6390,80
20241114,152000,42797770,6390,6390,6390,6390,0
20241114,151900,42797770,6390,6390,6390,6390,0
20241114,151800,42797770,6390,6390,6390,6390,0
20241114,151700,42797770,6390,6370,6390,6370,2
20241114,151600,42785010,6360,6360,6360,6350,311
20241114,151500,40808470,6360,6360,6360,6360,0
20241114,151400,40808470,6360,6390,6390,6360,61
20241114,151300,40420480,6360,6390,6390,6360,1112
20241114,151200,33330450,6380,6390,6390,6380,5
20241114,151100,33298530,6390,6370,6390,6370,106
20241114,151000,32623290,6370,6370,6370,6370,40
20241114,150900,32368490,6370,6370,6370,6370,2
20241114,150800,32355750,6370,6370,6370,6370,1
20241114,150700,32349380,6380,6390,6390,6380,112
20241114,150600,31633930,6390,6390,6390,6390,1
20241114,150500,31627540,6410,6410,6410,6410,1
20241114,150400,31621130,6410,6410,6410,6410,0
20241114,150300,31621130,6410,6410,6410,6410,0
20241114,150200,31621130,6410,6410,6410,6410,0
20241114,150100,31621130,6410,6390,6410,6390,12
20241114,150000,31544420,6410,6410,6410,6410,0
20241114,145900,31544420,6410,6410,6410,6410,0
20241114,145800,31544420,6410,6410,6410,6410,0
20241114,145700,31544420,6410,6410,6410,6410,0
20241114,145600,31544420,6410,6410,6410,6410,0
20241114,145500,31544420,6410,6410,6410,6410,0
20241114,145400,31544420,6410,6410,6410,6410,0
20241114,145300,31544420,6410,6410,6410,6410,0
20241114,145200,31544420,6410,6410,6410,6410,0
20241114,145100,31544420,6410,6410,6410,6410,100
20241114,145000,30903420,6410,6410,6410,6410,100
20241114,144900,30262420,6410,6410,6410,6410,0
20241114,144800,30262420,6410,6410,6410,6410,0
20241114,144700,30262420,6410,6410,6410,6410,0
20241114,144600,30262420,6410,6410,6410,6410,0
20241114,144500,30262420,6410,6410,6410,6410,0
20241114,144400,30262420,6410,6410,6410,6410,0
20241114,144300,30262420,6410,6410,6410,6410,0
20241114,144200,30262420,6410,6410,6410,6410,0
20241114,144100,30262420,6410,6410,6410,6410,1
20241114,144000,30256010,6390,6390,6390,6390,0
20241114,143900,30256010,6390,6390,6390,6390,0
20241114,143800,30256010,6390,6390,6390,6390,0
20241114,143700,30256010,6390,6390,6390,6390,0
20241114,143600,30256010,6390,6390,6390,6390,0
20241114,143500,30256010,6390,6390,6390,6390,0
20241114,143400,30256010,6390,6390,6390,6390,0
20241114,143300,30256010,6390,6390,6390,6390,0
20241114,143200,30256010,6390,6390,6390,6390,0
20241114,143100,30256010,6390,6390,6390,6390,0
20241114,143000,30256010,6390,6390,6390,6390,0
20241114,142900,30256010,6390,6390,6390,6390,0
20241114,142800,30256010,6390,6390,6390,6390,100
20241114,142700,29617010,6400,6400,6400,6400,100
20241114,142600,28977010,6390,6390,6390,6390,0
20241114,142500,28977010,6390,6390,6390,6390,100
20241114,142400,28338010,6400,6400,6400,6400,0
20241114,142300,28338010,6400,6400,6400,6400,0
20241114,142200,28338010,6400,6400,6400,6400,0
20241114,142100,28338010,6400,6400,6400,6400,0
20241114,142000,28338010,6400,6400,6400,6400,0
20241114,141900,28338010,6400,6400,6400,6400,0
20241114,141800,28338010,6400,6400,6400,6400,0
20241114,141700,28338010,6400,6400,6400,6400,0
20241114,141600,28338010,6400,6400,6400,6400,0
20241114,141500,28338010,6400,6400,6400,6400,0
20241114,141400,28338010,6400,6400,6400,6400,0
20241114,141300,28338010,6400,6400,6400,6400,6
20241114,141200,28299610,6420,6420,6420,6420,0
20241114,141100,28299610,6420,6420,6420,6420,0
20241114,141000,28299610,6420,6420,6420,6420,0
20241114,140900,28299610,6420,6420,6420,6420,0
20241114,140800,28299610,6420,6420,6420,6420,0
20241114,140700,28299610,6420,6420,6420,6420,0
20241114,140600,28299610,6420,6420,6420,6420,0
20241114,140500,28299610,6420,6420,6420,6420,0
20241114,140400,28299610,6420,6420,6420,6420,0
20241114,140300,28299610,6420,6410,6420,6410,101
20241114,140200,27651200,6390,6390,6390,6390,0
20241114,140100,27651200,6390,6390,6390,6390,0
20241114,140000,27651200,6390,6390,6390,6390,0
20241114,135900,27651200,6390,6390,6390,6390,0
20241114,135800,27651200,6390,6390,6390,6390,0
20241114,135700,27651200,6390,6390,6390,6390,0
20241114,135600,27651200,6390,6390,6390,6390,0
20241114,135500,27651200,6390,6390,6390,6390,4
20241114,135400,27625640,6380,6380,6380,6380,0
20241114,135300,27625640,6380,6380,6380,6380,0
20241114,135200,27625640,6380,6380,6380,6380,5
20241114,135100,27593740,6380,6380,6380,6380,0
20241114,135000,27593740,6380,6380,6380,6380,0
20241114,134900,27593740,6380,6410,6410,6380,986
20241114,134800,21282770,6420,6420,6420,6420,0
20241114,134700,21282770,6420,6420,6420,6420,5
20241114,134600,21250670,6440,6440,6440,6440,0
20241114,134500,21250670,6440,6440,6440,6440,0
20241114,134400,21250670,6440,6440,6440,6440,0
20241114,134300,21250670,6440,6440,6440,6440,0
20241114,134200,21250670,6440,6440,6440,6440,0
20241114,134100,21250670,6440,6440,6440,6440,0
20241114,134000,21250670,6440,6440,6440,6440,0
20241114,133900,21250670,6440,6440,6440,6440,0
20241114,133800,21250670,6440,6440,6440,6440,0
20241114,133700,21250670,6440,6440,6440,6440,111
20241114,133600,20535830,6440,6440,6440,6440,0
20241114,133500,20535830,6440,6440,6440,6440,0
20241114,133400,20535830,6440,6440,6440,6440,0
20241114,133300,20535830,6440,6440,6440,6440,0
20241114,133200,20535830,6440,6440,6440,6440,0
20241114,133100,20535830,6440,6430,6440,6430,116
20241114,133000,19788840,6410,6420,6420,6410,36
20241114,132900,19557850,6430,6430,6430,6430,86
20241114,132800,19004870,6430,6430,6430,6430,1
20241114,132700,18998440,6420,6420,6420,6420,0
20241114,132600,18998440,6420,6420,6420,6420,0
20241114,132500,18998440,6420,6420,6420,6420,0
20241114,132400,18998440,6420,6420,6420,6420,1
20241114,132300,18992020,6420,6420,6420,6420,1
20241114,132200,18985600,6430,6430,6430,6430,0
20241114,132100,18985600,6430,6430,6430,6430,0
20241114,132000,18985600,6430,6430,6430,6430,9
20241114,131900,18927730,6460,6460,6460,6460,0
20241114,131800,18927730,6460,6460,6460,6460,0
20241114,131700,18927730,6460,6460,6460,6460,0
20241114,131600,18927730,6460,6460,6460,6460,0
20241114,131500,18927730,6460,6460,6460,6460,0
20241114,131400,18927730,6460,6460,6460,6460,0
20241114,131300,18927730,6460,6460,6460,6460,0
20241114,131200,18927730,6460,6460,6460,6460,0
20241114,131100,18927730,6460,6460,6460,6460,0
20241114,131000,18927730,6460,6460,6460,6460,0
20241114,130900,18927730,6460,6460,6460,6460,0
20241114,130800,18927730,6460,6460,6460,6460,0
20241114,130700,18927730,6460,6460,6460,6460,0
20241114,130600,18927730,6460,6460,6460,6460,0
20241114,130500,18927730,6460,6460,6460,6460,0
20241114,130400,18927730,6460,6460,6460,6460,0
20241114,130300,18927730,6460,6460,6460,6460,0
20241114,130200,18927730,6460,6460,6460,6460,0
20241114,130100,18927730,6460,6460,6460,6460,0
20241114,130000,18927730,6460,6460,6460,6460,0
20241114,125900,18927730,6460,6460,6460,6460,0
20241114,125800,18927730,6460,6460,6460,6460,0
20241114,125700,18927730,6460,6460,6460,6460,0
20241114,125600,18927730,6460,6460,6460,6460,0
20241114,125500,18927730,6460,6460,6460,6460,0
20241114,125400,18927730,6460,6460,6460,6460,10
20241114,125300,18863130,6460,6460,6460,6460,6
20241114,125200,18824370,6410,6410,6410,6410,0
20241114,125100,18824370,6410,6410,6410,6410,0
20241114,125000,18824370,6410,6410,6410,6410,4
20241114,124900,18798730,6410,6410,6410,6410,0
20241114,124800,18798730,6410,6410,6410,6410,0
20241114,124700,18798730,6410,6410,6410,6410,0
20241114,124600,18798730,6410,6410,6410,6410,0
20241114,124500,18798730,6410,6410,6410,6410,0
20241114,124400,18798730,6410,6410,6410,6410,0
20241114,124300,18798730,6410,6410,6410,6410,0
20241114,124200,18798730,6410,6410,6410,6410,0
20241114,124100,18798730,6410,6410,6410,6410,0
20241114,124000,18798730,6410,6410,6410,6410,0
20241114,123900,18798730,6410,6410,6410,6410,0
20241114,123800,18798730,6410,6410,6410,6410,0
20241114,123700,18798730,6410,6410,6410,6410,0
20241114,123600,18798730,6410,6410,6410,6410,0
20241114,123500,18798730,6410,6410,6410,6410,0
20241114,123400,18798730,6410,6410,6410,6410,0
20241114,123300,18798730,6410,6410,6410,6410,0
20241114,123200,18798730,6410,6410,6410,6410,0
20241114,123100,18798730,6410,6410,6410,6410,0
20241114,123000,18798730,6410,6410,6410,6410,0
20241114,122900,18798730,6410,6410,6410,6410,0
20241114,122800,18798730,6410,6390,6410,6390,246
20241114,122700,17224600,6400,6400,6400,6400,0
20241114,122600,17224600,6400,6400,6400,6400,0
20241114,122500,17224600,6400,6400,6400,6400,0
20241114,122400,17224600,6400,6400,6400,6400,0
20241114,122300,17224600,6400,6400,6400,6400,0
20241114,122200,17224600,6400,6400,6400,6400,0
20241114,122100,17224600,6400,6400,6400,6400,0
20241114,122000,17224600,6400,6400,6400,6400,0
20241114,121900,17224600,6400,6400,6400,6400,0
20241114,121800,17224600,6400,6400,6400,6400,0
20241114,121700,17224600,6400,6400,6400,6400,0
20241114,121600,17224600,6400,6400,6400,6400,200
20241114,121500,15944600,6400,6400,6400,6400,0
20241114,121400,15944600,6400,6400,6400,6400,0
20241114,121300,15944600,6400,6400,6400,6400,0
20241114,121200,15944600,6400,6400,6400,6400,0
20241114,121100,15944600,6400,6400,6400,6400,0
20241114,121000,15944600,6400,6400,6400,6400,0
20241114,120900,15944600,6400,6400,6400,6400,0
20241114,120800,15944600,6400,6400,6400,6400,0
20241114,120700,15944600,6400,6400,6400,6400,0
20241114,120600,15944600,6400,6400,6400,6400,0
20241114,120500,15944600,6400,6400,6400,6400,0
20241114,120400,15944600,6400,6400,6400,6400,0
20241114,120300,15944600,6400,6400,6400,6400,20
20241114,120200,15816600,6400,6400,6400,6400,0
20241114,120100,15816600,6400,6400,6400,6400,0
20241114,120000,15816600,6400,6400,6400,6400,0
20241114,115900,15816600,6400,6400,6400,6400,0
20241114,115800,15816600,6400,6400,6400,6400,0
20241114,115700,15816600,6400,6400,6400,6400,0
20241114,115600,15816600,6400,6400,6400,6400,0
20241114,115500,15816600,6400,6400,6400,6400,0
20241114,115400,15816600,6400,6400,6400,6400,0
20241114,115300,15816600,6400,6400,6400,6400,0
20241114,115200,15816600,6400,6400,6400,6400,0
20241114,115100,15816600,6400,6400,6400,6400,0
20241114,115000,15816600,6400,6400,6400,6400,0
20241114,114900,15816600,6400,6400,6400,6400,0
20241114,114800,15816600,6400,6400,6400,6400,90
20241114,114700,15240600,6400,6400,6400,6400,0
20241114,114600,15240600,6400,6400,6400,6400,0
20241114,114500,15240600,6400,6400,6400,6400,0
20241114,114400,15240600,6400,6400,6400,6400,0
20241114,114300,15240600,6400,6400,6400,6400,1
20241114,114200,15234200,6400,6400,6400,6400,0
20241114,114100,15234200,6400,6400,6400,6400,0
20241114,114000,15234200,6400,6400,6400,6400,0
20241114,113900,15234200,6400,6400,6400,6400,0
20241114,113800,15234200,6400,6400,6400,6400,0
20241114,113700,15234200,6400,6410,6410,6400,300
20241114,113600,13311440,6410,6410,6410,6410,0
20241114,113500,13311440,6410,6410,6410,6410,0
20241114,113400,13311440,6410,6410,6410,6410,15
20241114,113300,13215290,6420,6420,6420,6420,199
20241114,113200,11937710,6420,6420,6420,6420,0
20241114,113100,11937710,6420,6420,6420,6420,15
20241114,113000,11841410,6420,6420,6420,6420,0
20241114,112900,11841410,6420,6420,6420,6420,0
20241114,112800,11841410,6420,6420,6420,6420,0
20241114,112700,11841410,6420,6420,6420,6420,3
20241114,112600,11822150,6420,6420,6420,6420,30
20241114,112500,11629550,6450,6450,6450,6450,0
20241114,112400,11629550,6450,6450,6450,6450,1
20241114,112300,11623100,6420,6420,6420,6420,0
20241114,112200,11623100,6420,6420,6420,6420,0
20241114,112100,11623100,6420,6420,6420,6420,0
20241114,112000,11623100,6420,6420,6420,6420,0
20241114,111900,11623100,6420,6420,6420,6420,0
20241114,111800,11623100,6420,6420,6420,6420,0
20241114,111700,11623100,6420,6420,6420,6420,0
20241114,111600,11623100,6420,6420,6420,6420,0
20241114,111500,11623100,6420,6420,6420,6420,10
20241114,111400,11558900,6450,6450,6450,6450,0
20241114,111300,11558900,6450,6450,6450,6450,0
20241114,111200,11558900,6450,6450,6450,6450,0
20241114,111100,11558900,6450,6450,6450,6450,0
20241114,111000,11558900,6450,6450,6450,6450,0
20241114,110900,11558900,6450,6450,6450,6450,9
20241114,110800,11500850,6480,6480,6480,6480,4
20241114,110700,11474930,6450,6450,6450,6450,0
20241114,110600,11474930,6450,6450,6450,6450,0
20241114,110500,11474930,6450,6450,6450,6450,0
20241114,110400,11474930,6450,6450,6450,6450,0
20241114,110300,11474930,6450,6450,6450,6450,0
20241114,110200,11474930,6450,6450,6450,6450,0
20241114,110100,11474930,6450,6500,6500,6450,9
20241114,110000,11416480,6490,6490,6490,6490,4
20241114,105900,11390520,6490,6490,6490,6490,0
20241114,105800,11390520,6490,6490,6490,6490,1
20241114,105700,11384030,6490,6490,6490,6490,6
20241114,105600,11345090,6500,6500,6500,6500,0
20241114,105500,11345090,6500,6500,6500,6500,0
20241114,105400,11345090,6500,6500,6500,6500,0
20241114,105300,11345090,6500,6500,6500,6500,0
20241114,105200,11345090,6500,6500,6500,6500,0
20241114,105100,11345090,6500,6500,6500,6500,0
20241114,105000,11345090,6500,6500,6500,6500,0
20241114,104900,11345090,6500,6500,6500,6500,0
20241114,104800,11345090,6500,6500,6500,6500,0
20241114,104700,11345090,6500,6500,6500,6500,6
20241114,104600,11306090,6500,6500,6500,6500,1
20241114,104500,11299590,6500,6500,6500,6500,0
20241114,104400,11299590,6500,6500,6500,6500,1
20241114,104300,11293090,6500,6500,6500,6500,1
20241114,104200,11286590,6460,6460,6460,6460,0
20241114,104100,11286590,6460,6460,6460,6460,0
20241114,104000,11286590,6460,6500,6500,6460,86
20241114,103900,10727630,6460,6460,6460,6460,0
20241114,103800,10727630,6460,6460,6460,6460,290
20241114,103700,8854230,6490,6490,6490,6490,0
20241114,103600,8854230,6490,6490,6490,6490,0
20241114,103500,8854230,6490,6490,6490,6490,0
20241114,103400,8854230,6490,6490,6490,6490,0
20241114,103300,8854230,6490,6490,6490,6490,67
20241114,103200,8419400,6490,6490,6490,6490,0
20241114,103100,8419400,6490,6490,6490,6490,0
20241114,103000,8419400,6490,6490,6490,6490,1
20241114,102900,8412910,6460,6460,6460,6460,0
20241114,102800,8412910,6460,6460,6460,6460,22
20241114,102700,8270790,6450,6450,6450,6450,0
20241114,102600,8270790,6450,6450,6450,6450,0
20241114,102500,8270790,6450,6450,6450,6450,0
20241114,102400,8270790,6450,6450,6450,6450,180
20241114,102300,7109790,6450,6450,6450,6450,0
20241114,102200,7109790,6450,6450,6450,6450,22
20241114,102100,6967890,6570,6570,6570,6570,0
20241114,102000,6967890,6570,6570,6570,6570,0
20241114,101900,6967890,6570,6570,6570,6570,0
20241114,101800,6967890,6570,6570,6570,6570,1
20241114,101700,6961320,6450,6450,6450,6450,0
20241114,101600,6961320,6450,6480,6480,6450,227
20241114,101500,5495300,6570,6490,6570,6490,48
20241114,101400,5182180,6610,6610,6610,6610,0
20241114,101300,5182180,6610,6610,6610,6610,0
20241114,101200,5182180,6610,6610,6610,6610,0
20241114,101100,5182180,6610,6610,6610,6610,1
20241114,101000,5175570,6500,6500,6500,6500,0
20241114,100900,5175570,6500,6500,6500,6500,67
20241114,100800,4740070,6770,6770,6770,6770,0
20241114,100700,4740070,6770,6770,6770,6770,0
20241114,100600,4740070,6770,6800,6800,6460,32
20241114,100500,4532700,6330,6330,6330,6330,0
20241114,100400,4532700,6330,6330,6330,6330,0
20241114,100300,4532700,6330,6540,6540,6330,298
20241114,100200,2642150,6540,6540,6540,6540,350
20241114,100100,353150,6540,6540,6540,6540,20
20241114,100000,222350,6540,6530,6540,6530,34