KissMeData/036670/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,191900,399222190,6500,6500,6500,6500,568
20241115,191800,399222190,6500,6500,6500,6500,0
20241115,191700,399222190,6500,6500,6500,6500,0
20241115,191600,399222190,6500,6500,6500,6500,0
20241115,191500,399222190,6500,6500,6500,6500,0
20241115,191400,399222190,6500,6500,6500,6500,0
20241115,191300,399222190,6500,6500,6500,6500,0
20241115,191200,399222190,6500,6500,6500,6500,0
20241115,191100,399222190,6500,6500,6500,6500,0
20241115,191000,399222190,6500,6500,6500,6500,0
20241115,190900,399222190,6500,6500,6500,6500,0
20241115,190800,399222190,6500,6500,6500,6500,0
20241115,190700,399222190,6500,6500,6500,6500,0
20241115,190600,399222190,6500,6500,6500,6500,0
20241115,190500,399222190,6500,6500,6500,6500,0
20241115,190400,399222190,6500,6500,6500,6500,0
20241115,190300,399222190,6500,6500,6500,6500,0
20241115,190200,399222190,6500,6500,6500,6500,0
20241115,190100,399222190,6500,6500,6500,6500,0
20241115,190000,399222190,6500,6500,6500,6500,0
20241115,185900,399222190,6500,6500,6500,6500,0
20241115,185800,399222190,6500,6500,6500,6500,0
20241115,185700,399222190,6500,6500,6500,6500,0
20241115,185600,399222190,6500,6500,6500,6500,0
20241115,185500,399222190,6500,6500,6500,6500,0
20241115,185400,399222190,6500,6500,6500,6500,0
20241115,185300,399222190,6500,6500,6500,6500,0
20241115,185200,399222190,6500,6500,6500,6500,0
20241115,185100,399222190,6500,6500,6500,6500,0
20241115,185000,399222190,6500,6500,6500,6500,0
20241115,184900,399222190,6500,6500,6500,6500,568
20241115,184800,399222190,6500,6500,6500,6500,0
20241115,184700,399222190,6500,6500,6500,6500,0
20241115,184600,399222190,6500,6500,6500,6500,0
20241115,184500,399222190,6500,6500,6500,6500,0
20241115,184400,399222190,6500,6500,6500,6500,0
20241115,184300,399222190,6500,6500,6500,6500,0
20241115,184200,399222190,6500,6500,6500,6500,0
20241115,184100,399222190,6500,6500,6500,6500,0
20241115,184000,399222190,6500,6500,6500,6500,0
20241115,183900,399222190,6500,6500,6500,6500,0
20241115,183800,399222190,6500,6500,6500,6500,0
20241115,183700,399222190,6500,6500,6500,6500,0
20241115,183600,399222190,6500,6500,6500,6500,0
20241115,183500,399222190,6500,6500,6500,6500,0
20241115,183400,399222190,6500,6500,6500,6500,0
20241115,183300,399222190,6500,6500,6500,6500,0
20241115,183200,399222190,6500,6500,6500,6500,0
20241115,183100,399222190,6500,6500,6500,6500,0
20241115,183000,399222190,6500,6500,6500,6500,0
20241115,182900,399222190,6500,6500,6500,6500,0
20241115,182800,399222190,6500,6500,6500,6500,0
20241115,182700,399222190,6500,6500,6500,6500,0
20241115,182600,399222190,6500,6500,6500,6500,0
20241115,182500,399222190,6500,6500,6500,6500,0
20241115,182400,399222190,6500,6500,6500,6500,0
20241115,182300,399222190,6500,6500,6500,6500,0
20241115,182200,399222190,6500,6500,6500,6500,0
20241115,182100,399222190,6500,6500,6500,6500,0
20241115,182000,399222190,6500,6500,6500,6500,0
20241115,181900,399222190,6500,6500,6500,6500,568
20241115,181800,399222190,6500,6500,6500,6500,0
20241115,181700,399222190,6500,6500,6500,6500,0
20241115,181600,399222190,6500,6500,6500,6500,0
20241115,181500,399222190,6500,6500,6500,6500,0
20241115,181400,399222190,6500,6500,6500,6500,0
20241115,181300,399222190,6500,6500,6500,6500,0
20241115,181200,399222190,6500,6500,6500,6500,0
20241115,181100,399222190,6500,6500,6500,6500,0
20241115,181000,399222190,6500,6500,6500,6500,0
20241115,180900,399222190,6500,6500,6500,6500,0
20241115,180800,399222190,6500,6500,6500,6500,0
20241115,180700,399222190,6500,6500,6500,6500,0
20241115,180600,399222190,6500,6500,6500,6500,0
20241115,180500,399222190,6500,6500,6500,6500,0
20241115,180400,399222190,6500,6500,6500,6500,0
20241115,180300,399222190,6500,6500,6500,6500,0
20241115,180200,399222190,6500,6500,6500,6500,0
20241115,180100,399222190,6500,6500,6500,6500,0
20241115,180000,399222190,6500,6500,6500,6500,0
20241115,175900,399222190,6500,6500,6500,6500,0
20241115,175800,399222190,6500,6500,6500,6500,0
20241115,175700,399222190,6500,6500,6500,6500,0
20241115,175600,399222190,6500,6500,6500,6500,0
20241115,175500,399222190,6500,6500,6500,6500,0
20241115,175400,399222190,6500,6500,6500,6500,0
20241115,175300,399222190,6500,6500,6500,6500,0
20241115,175200,399222190,6500,6500,6500,6500,0
20241115,175100,399222190,6500,6500,6500,6500,0
20241115,175000,399222190,6500,6500,6500,6500,0
20241115,174900,399222190,6500,6500,6500,6500,568
20241115,174800,399222190,6500,6500,6500,6500,0
20241115,174700,399222190,6500,6500,6500,6500,0
20241115,174600,399222190,6500,6500,6500,6500,0
20241115,174500,399222190,6500,6500,6500,6500,0
20241115,174400,399222190,6500,6500,6500,6500,0
20241115,174300,399222190,6500,6500,6500,6500,0
20241115,174200,399222190,6500,6500,6500,6500,0
20241115,174100,399222190,6500,6500,6500,6500,0
20241115,174000,399222190,6500,6500,6500,6500,0
20241115,173900,399222190,6500,6500,6500,6500,0
20241115,173800,399222190,6500,6500,6500,6500,0
20241115,173700,399222190,6500,6500,6500,6500,0
20241115,173600,399222190,6500,6500,6500,6500,0
20241115,173500,399222190,6500,6500,6500,6500,0
20241115,173400,399222190,6500,6500,6500,6500,0
20241115,173300,399222190,6500,6500,6500,6500,0
20241115,173200,399222190,6500,6500,6500,6500,0
20241115,173100,399222190,6500,6500,6500,6500,0
20241115,173000,399222190,6500,6500,6500,6500,0
20241115,172900,399222190,6500,6500,6500,6500,0
20241115,172800,399222190,6500,6500,6500,6500,0
20241115,172700,399222190,6500,6500,6500,6500,0
20241115,172600,399222190,6500,6500,6500,6500,0
20241115,172500,399222190,6500,6500,6500,6500,0
20241115,172400,399222190,6500,6500,6500,6500,0
20241115,172300,399222190,6500,6500,6500,6500,0
20241115,172200,399222190,6500,6500,6500,6500,0
20241115,172100,399222190,6500,6500,6500,6500,0
20241115,172000,399222190,6500,6500,6500,6500,0
20241115,171900,399222190,6500,6500,6500,6500,568
20241115,171800,399222190,6500,6500,6500,6500,0
20241115,171700,399222190,6500,6500,6500,6500,0
20241115,171600,399222190,6500,6500,6500,6500,0
20241115,171500,399222190,6500,6500,6500,6500,0
20241115,171400,399222190,6500,6500,6500,6500,0
20241115,171300,399222190,6500,6500,6500,6500,0
20241115,171200,399222190,6500,6500,6500,6500,0
20241115,171100,399222190,6500,6500,6500,6500,0
20241115,171000,399222190,6500,6500,6500,6500,0
20241115,170900,399222190,6500,6500,6500,6500,0
20241115,170800,399222190,6500,6500,6500,6500,0
20241115,170700,399222190,6500,6500,6500,6500,0
20241115,170600,399222190,6500,6500,6500,6500,0
20241115,170500,399222190,6500,6500,6500,6500,0
20241115,170400,399222190,6500,6500,6500,6500,0
20241115,170300,399222190,6500,6500,6500,6500,0
20241115,170200,399222190,6500,6500,6500,6500,0
20241115,170100,399222190,6500,6500,6500,6500,0
20241115,170000,399222190,6500,6500,6500,6500,0
20241115,165900,399222190,6500,6500,6500,6500,0
20241115,165800,399222190,6500,6500,6500,6500,0
20241115,165700,399222190,6500,6500,6500,6500,0
20241115,165600,399222190,6500,6500,6500,6500,0
20241115,165500,399222190,6500,6500,6500,6500,0
20241115,165400,399222190,6500,6500,6500,6500,0
20241115,165300,399222190,6500,6500,6500,6500,0
20241115,165200,399222190,6500,6500,6500,6500,0
20241115,165100,399222190,6500,6500,6500,6500,0
20241115,165000,399222190,6500,6500,6500,6500,0
20241115,164900,399222190,6500,6500,6500,6500,568
20241115,164800,399222190,6500,6500,6500,6500,0
20241115,164700,399222190,6500,6500,6500,6500,0
20241115,164600,399222190,6500,6500,6500,6500,0
20241115,164500,399222190,6500,6500,6500,6500,0
20241115,164400,399222190,6500,6500,6500,6500,0
20241115,164300,399222190,6500,6500,6500,6500,0
20241115,164200,399222190,6500,6500,6500,6500,0
20241115,164100,399222190,6500,6500,6500,6500,0
20241115,164000,399222190,6500,6500,6500,6500,0
20241115,163900,399222190,6500,6500,6500,6500,0
20241115,163800,399222190,6500,6500,6500,6500,0
20241115,163700,399222190,6500,6500,6500,6500,0
20241115,163600,399222190,6500,6500,6500,6500,0
20241115,163500,399222190,6500,6500,6500,6500,0
20241115,163400,399222190,6500,6500,6500,6500,0
20241115,163300,399222190,6500,6500,6500,6500,0
20241115,163200,399222190,6500,6500,6500,6500,0
20241115,163100,399222190,6500,6500,6500,6500,0
20241115,163000,399222190,6500,6500,6500,6500,0
20241115,162900,399222190,6500,6500,6500,6500,0
20241115,162800,399222190,6500,6500,6500,6500,0
20241115,162700,399222190,6500,6500,6500,6500,0
20241115,162600,399222190,6500,6500,6500,6500,0
20241115,162500,399222190,6500,6500,6500,6500,0
20241115,162400,399222190,6500,6500,6500,6500,0
20241115,162300,399222190,6500,6500,6500,6500,0
20241115,162200,399222190,6500,6500,6500,6500,0
20241115,162100,399222190,6500,6500,6500,6500,0
20241115,162000,399222190,6500,6500,6500,6500,0
20241115,161900,399222190,6500,6500,6500,6500,568
20241115,161800,399222190,6500,6500,6500,6500,0
20241115,161700,399222190,6500,6500,6500,6500,0
20241115,161600,399222190,6500,6500,6500,6500,0
20241115,161500,399222190,6500,6500,6500,6500,0
20241115,161400,399222190,6500,6500,6500,6500,0
20241115,161300,399222190,6500,6500,6500,6500,0
20241115,161200,399222190,6500,6500,6500,6500,0
20241115,161100,399222190,6500,6500,6500,6500,0
20241115,161000,399222190,6500,6500,6500,6500,0
20241115,160900,399222190,6500,6500,6500,6500,0
20241115,160800,399222190,6500,6500,6500,6500,0
20241115,160700,399222190,6500,6500,6500,6500,0
20241115,160600,399222190,6500,6500,6500,6500,0
20241115,160500,399222190,6500,6500,6500,6500,0
20241115,160400,399222190,6500,6500,6500,6500,0
20241115,160300,399222190,6500,6500,6500,6500,0
20241115,160200,399222190,6500,6500,6500,6500,0
20241115,160100,399222190,6500,6500,6500,6500,0
20241115,160000,399222190,6500,6500,6500,6500,0
20241115,155900,399222190,6500,6500,6500,6500,0
20241115,155800,399222190,6500,6500,6500,6500,0
20241115,155700,399222190,6500,6500,6500,6500,0
20241115,155600,399222190,6500,6500,6500,6500,0
20241115,155500,399222190,6500,6500,6500,6500,0
20241115,155400,399222190,6500,6500,6500,6500,0
20241115,155300,399222190,6500,6500,6500,6500,0
20241115,155200,399222190,6500,6500,6500,6500,0
20241115,155100,399222190,6500,6500,6500,6500,0
20241115,155000,399222190,6500,6500,6500,6500,0
20241115,154900,399222190,6500,6500,6500,6500,568
20241115,154800,399222190,6500,6500,6500,6500,0
20241115,154700,399222190,6500,6500,6500,6500,0
20241115,154600,399222190,6500,6500,6500,6500,0
20241115,154500,399222190,6500,6500,6500,6500,0
20241115,154400,399222190,6500,6500,6500,6500,0
20241115,154300,399222190,6500,6500,6500,6500,0
20241115,154200,399222190,6500,6500,6500,6500,0
20241115,154100,399222190,6500,6500,6500,6500,0
20241115,154000,399222190,6500,6500,6500,6500,0
20241115,153900,399222190,6500,6500,6500,6500,0
20241115,153800,399222190,6500,6500,6500,6500,0
20241115,153700,399222190,6500,6500,6500,6500,0
20241115,153600,399222190,6500,6500,6500,6500,0
20241115,153500,399222190,6500,6500,6500,6500,0
20241115,153400,399222190,6500,6500,6500,6500,0
20241115,153300,399222190,6500,6500,6500,6500,0
20241115,153200,399222190,6500,6500,6500,6500,0
20241115,153100,399222190,6500,6500,6500,6500,0
20241115,153000,399222190,6500,6500,6500,6500,568
20241115,152900,395530190,6560,6560,6560,6560,0
20241115,152800,395530190,6560,6560,6560,6560,0
20241115,152700,395530190,6560,6560,6560,6560,0
20241115,152600,395530190,6560,6560,6560,6560,0
20241115,152500,395530190,6560,6560,6560,6560,0
20241115,152400,395530190,6560,6560,6560,6560,0
20241115,152300,395530190,6560,6560,6560,6560,0
20241115,152200,395530190,6560,6560,6560,6560,0
20241115,152100,395530190,6560,6560,6560,6560,0
20241115,152000,395530190,6560,6560,6560,6560,0
20241115,151900,395530190,6560,6560,6560,6560,0
20241115,151800,395530190,6560,6560,6560,6560,1
20241115,151700,395523630,6510,6510,6510,6510,0
20241115,151600,395523630,6510,6510,6510,6510,0
20241115,151500,395523630,6510,6510,6510,6510,19
20241115,151400,395399940,6570,6560,6570,6560,17
20241115,151300,395288390,6490,6490,6490,6490,15
20241115,151200,395191040,6560,6560,6560,6560,0
20241115,151100,395191040,6560,6560,6560,6560,0
20241115,151000,395191040,6560,6560,6560,6560,0
20241115,150900,395191040,6560,6560,6560,6560,1
20241115,150800,395184480,6490,6490,6490,6490,113
20241115,150700,394451110,6500,6510,6510,6490,776
20241115,150600,389407130,6500,6510,6510,6500,368
20241115,150500,387014930,6560,6560,6560,6560,0
20241115,150400,387014930,6560,6560,6560,6560,0
20241115,150300,387014930,6560,6560,6560,6560,1
20241115,150200,387008370,6500,6500,6500,6500,260
20241115,150100,385318370,6490,6490,6490,6490,767
20241115,150000,380340540,6490,6510,6510,6490,233
20241115,145900,378826400,6570,6570,6570,6570,0
20241115,145800,378826400,6570,6570,6570,6570,0
20241115,145700,378826400,6570,6560,6570,6560,25
20241115,145600,378662380,6500,6510,6510,6500,35
20241115,145500,378434810,6580,6580,6580,6580,0
20241115,145400,378434810,6580,6580,6580,6580,0
20241115,145300,378434810,6580,6580,6580,6580,0
20241115,145200,378434810,6580,6580,6580,6580,0
20241115,145100,378434810,6580,6580,6580,6580,0
20241115,145000,378434810,6580,6530,6580,6530,99
20241115,144900,377788290,6530,6530,6530,6530,567
20241115,144800,374085780,6580,6580,6580,6580,1
20241115,144700,374079200,6580,6580,6580,6580,0
20241115,144600,374079200,6580,6580,6580,6580,0
20241115,144500,374079200,6580,6580,6580,6580,0
20241115,144400,374079200,6580,6580,6580,6580,0
20241115,144300,374079200,6580,6550,6580,6550,555
20241115,144200,370435550,6480,6480,6480,6480,0
20241115,144100,370435550,6480,6530,6550,6480,410
20241115,144000,367769180,6530,6550,6550,6530,52
20241115,143900,367429480,6550,6550,6550,6550,0
20241115,143800,367429480,6550,6550,6550,6550,0
20241115,143700,367429480,6550,6550,6550,6550,4
20241115,143600,367403280,6570,6570,6570,6570,0
20241115,143500,367403280,6570,6570,6570,6570,13
20241115,143400,367317870,6550,6550,6550,6550,0
20241115,143300,367317870,6550,6550,6550,6550,0
20241115,143200,367317870,6550,6550,6550,6550,6
20241115,143100,367278570,6570,6570,6570,6570,0
20241115,143000,367278570,6570,6570,6570,6570,0
20241115,142900,367278570,6570,6570,6570,6570,0
20241115,142800,367278570,6570,6570,6570,6570,0
20241115,142700,367278570,6570,6570,6570,6570,0
20241115,142600,367278570,6570,6570,6570,6570,0
20241115,142500,367278570,6570,6570,6570,6570,0
20241115,142400,367278570,6570,6570,6570,6570,1
20241115,142300,367272000,6530,6530,6530,6530,68
20241115,142200,366827960,6560,6560,6560,6560,0
20241115,142100,366827960,6560,6530,6560,6530,114
20241115,142000,366080540,6560,6560,6560,6560,0
20241115,141900,366080540,6560,6560,6560,6560,7
20241115,141800,366034620,6550,6550,6550,6550,0
20241115,141700,366034620,6550,6550,6550,6550,0
20241115,141600,366034620,6550,6550,6550,6550,0
20241115,141500,366034620,6550,6550,6550,6550,0
20241115,141400,366034620,6550,6550,6550,6550,0
20241115,141300,366034620,6550,6550,6550,6550,0
20241115,141200,366034620,6550,6550,6550,6550,50
20241115,141100,365707120,6460,6470,6470,6460,291
20241115,141000,363825740,6520,6500,6520,6500,138
20241115,140900,362926590,6500,6500,6500,6500,0
20241115,140800,362926590,6500,6500,6500,6500,1
20241115,140700,362920090,6510,6510,6510,6510,0
20241115,140600,362920090,6510,6510,6510,6510,0
20241115,140500,362920090,6510,6510,6510,6510,0
20241115,140400,362920090,6510,6510,6510,6510,0
20241115,140300,362920090,6510,6510,6510,6510,1
20241115,140200,362913580,6460,6460,6460,6460,726
20241115,140100,358223620,6460,6460,6460,6460,0
20241115,140000,358223620,6460,6460,6460,6460,4
20241115,135900,358197780,6460,6460,6460,6460,10
20241115,135800,358133180,6460,6460,6460,6460,10
20241115,135700,358068580,6460,6460,6460,6460,37
20241115,135600,357829560,6460,6470,6470,6450,763
20241115,135500,352900420,6470,6480,6480,6470,1000
20241115,135400,346426270,6500,6500,6500,6500,0
20241115,135300,346426270,6500,6490,6500,6490,40
20241115,135200,346166520,6470,6470,6470,6470,0
20241115,135100,346166520,6470,6500,6500,6470,1826
20241115,135000,334335850,6500,6530,6590,6500,1358
20241115,134900,325488780,6530,6530,6530,6530,500
20241115,134800,322223780,6500,6500,6500,6500,0
20241115,134700,322223780,6500,6500,6500,6500,0
20241115,134600,322223780,6500,6500,6500,6500,0
20241115,134500,322223780,6500,6500,6500,6500,0
20241115,134400,322223780,6500,6500,6500,6500,0
20241115,134300,322223780,6500,6500,6500,6500,0
20241115,134200,322223780,6500,6500,6500,6500,0
20241115,134100,322223780,6500,6500,6500,6500,0
20241115,134000,322223780,6500,6500,6500,6500,0
20241115,133900,322223780,6500,6500,6500,6500,0
20241115,133800,322223780,6500,6500,6500,6500,0
20241115,133700,322223780,6500,6500,6500,6500,0
20241115,133600,322223780,6500,6500,6500,6500,313
20241115,133500,320189280,6500,6500,6500,6500,0
20241115,133400,320189280,6500,6500,6500,6500,0
20241115,133300,320189280,6500,6510,6510,6500,1187
20241115,133200,312465530,6530,6530,6530,6530,0
20241115,133100,312465530,6530,6530,6530,6530,0
20241115,133000,312465530,6530,6530,6530,6530,0
20241115,132900,312465530,6530,6530,6530,6530,0
20241115,132800,312465530,6530,6530,6530,6530,0
20241115,132700,312465530,6530,6530,6530,6530,0
20241115,132600,312465530,6530,6530,6530,6530,0
20241115,132500,312465530,6530,6530,6530,6530,0
20241115,132400,312465530,6530,6530,6530,6530,0
20241115,132300,312465530,6530,6530,6530,6530,0
20241115,132200,312465530,6530,6520,6530,6500,306
20241115,132100,310472790,6530,6530,6530,6530,0
20241115,132000,310472790,6530,6530,6530,6530,0
20241115,131900,310472790,6530,6530,6530,6530,0
20241115,131800,310472790,6530,6530,6530,6530,0
20241115,131700,310472790,6530,6530,6530,6530,0
20241115,131600,310472790,6530,6530,6530,6530,0
20241115,131500,310472790,6530,6530,6530,6530,0
20241115,131400,310472790,6530,6530,6530,6530,14
20241115,131300,310381370,6530,6530,6530,6530,14
20241115,131200,310289950,6530,6600,6600,6530,2430
20241115,131100,294417290,6600,6600,6600,6600,2
20241115,131000,294404090,6600,6600,6600,6600,510
20241115,130900,291038090,6580,6580,6580,6580,0
20241115,130800,291038090,6580,6600,6610,6580,585
20241115,130700,287180240,6560,6560,6560,6560,0
20241115,130600,287180240,6560,6560,6560,6560,0
20241115,130500,287180240,6560,6560,6560,6560,0
20241115,130400,287180240,6560,6560,6560,6560,0
20241115,130300,287180240,6560,6560,6560,6560,0
20241115,130200,287180240,6560,6560,6560,6560,490
20241115,130100,283965840,6600,6600,6600,6600,0
20241115,130000,283965840,6600,6600,6600,6600,0
20241115,125900,283965840,6600,6600,6600,6600,0
20241115,125800,283965840,6600,6590,6600,6590,67
20241115,125700,283524240,6590,6590,6590,6590,0
20241115,125600,283524240,6590,6590,6590,6590,0
20241115,125500,283524240,6590,6590,6590,6590,0
20241115,125400,283524240,6590,6590,6590,6590,0
20241115,125300,283524240,6590,6590,6590,6590,8
20241115,125200,283471520,6590,6590,6590,6590,0
20241115,125100,283471520,6590,6590,6590,6590,0
20241115,125000,283471520,6590,6560,6590,6550,450
20241115,124900,280521700,6590,6590,6590,6590,14
20241115,124800,280429440,6550,6550,6550,6550,0
20241115,124700,280429440,6550,6550,6550,6550,0
20241115,124600,280429440,6550,6550,6550,6550,0
20241115,124500,280429440,6550,6550,6550,6550,0
20241115,124400,280429440,6550,6550,6550,6550,0
20241115,124300,280429440,6550,6550,6550,6550,0
20241115,124200,280429440,6550,6550,6550,6550,0
20241115,124100,280429440,6550,6550,6550,6550,0
20241115,124000,280429440,6550,6550,6550,6550,0
20241115,123900,280429440,6550,6550,6550,6550,0
20241115,123800,280429440,6550,6550,6550,6550,0
20241115,123700,280429440,6550,6550,6550,6550,0
20241115,123600,280429440,6550,6550,6550,6550,0
20241115,123500,280429440,6550,6550,6550,6550,0
20241115,123400,280429440,6550,6550,6550,6550,0
20241115,123300,280429440,6550,6550,6550,6550,0
20241115,123200,280429440,6550,6550,6550,6550,0
20241115,123100,280429440,6550,6550,6550,6550,0
20241115,123000,280429440,6550,6550,6550,6550,0
20241115,122900,280429440,6550,6550,6550,6550,0
20241115,122800,280429440,6550,6550,6550,6550,0
20241115,122700,280429440,6550,6550,6550,6550,0
20241115,122600,280429440,6550,6550,6550,6550,0
20241115,122500,280429440,6550,6550,6550,6550,0
20241115,122400,280429440,6550,6550,6550,6550,0
20241115,122300,280429440,6550,6550,6550,6550,0
20241115,122200,280429440,6550,6550,6550,6550,0
20241115,122100,280429440,6550,6550,6550,6550,0
20241115,122000,280429440,6550,6550,6550,6550,0
20241115,121900,280429440,6550,6550,6550,6550,0
20241115,121800,280429440,6550,6550,6550,6550,0
20241115,121700,280429440,6550,6550,6550,6550,0
20241115,121600,280429440,6550,6550,6550,6550,0
20241115,121500,280429440,6550,6550,6550,6550,0
20241115,121400,280429440,6550,6550,6550,6550,0
20241115,121300,280429440,6550,6550,6550,6550,0
20241115,121200,280429440,6550,6550,6550,6550,0
20241115,121100,280429440,6550,6550,6550,6550,0
20241115,121000,280429440,6550,6550,6550,6550,0
20241115,120900,280429440,6550,6550,6550,6550,0
20241115,120800,280429440,6550,6550,6550,6550,0
20241115,120700,280429440,6550,6550,6550,6550,0
20241115,120600,280429440,6550,6550,6550,6550,0
20241115,120500,280429440,6550,6550,6550,6550,0
20241115,120400,280429440,6550,6550,6550,6550,0
20241115,120300,280429440,6550,6550,6550,6550,0
20241115,120200,280429440,6550,6550,6550,6550,0
20241115,120100,280429440,6550,6550,6550,6550,0
20241115,120000,280429440,6550,6550,6550,6550,0
20241115,115900,280429440,6550,6550,6550,6550,0
20241115,115800,280429440,6550,6550,6550,6550,0
20241115,115700,280429440,6550,6550,6550,6550,0
20241115,115600,280429440,6550,6550,6550,6550,0
20241115,115500,280429440,6550,6550,6550,6550,0
20241115,115400,280429440,6550,6550,6550,6550,0
20241115,115300,280429440,6550,6550,6550,6550,0
20241115,115200,280429440,6550,6550,6550,6550,0
20241115,115100,280429440,6550,6550,6550,6550,0
20241115,115000,280429440,6550,6550,6550,6550,0
20241115,114900,280429440,6550,6550,6550,6550,0
20241115,114800,280429440,6550,6550,6550,6550,0
20241115,114700,280429440,6550,6550,6550,6550,0
20241115,114600,280429440,6550,6550,6550,6550,0
20241115,114500,280429440,6550,6550,6550,6550,0
20241115,114400,280429440,6550,6550,6550,6550,0
20241115,114300,280429440,6550,6550,6550,6550,0
20241115,114200,280429440,6550,6550,6550,6550,0
20241115,114100,280429440,6550,6550,6550,6550,0
20241115,114000,280429440,6550,6550,6550,6550,0
20241115,113900,280429440,6550,6550,6550,6550,0
20241115,113800,280429440,6550,6550,6550,6550,0
20241115,113700,280429440,6550,6550,6550,6550,0
20241115,113600,280429440,6550,6550,6550,6550,0
20241115,113500,280429440,6550,6600,6600,6550,456
20241115,113400,277435090,6620,6620,6620,6620,0
20241115,113300,277435090,6620,6620,6620,6620,0
20241115,113200,277435090,6620,6620,6620,6620,0
20241115,113100,277435090,6620,6620,6620,6620,0
20241115,113000,277435090,6620,6620,6620,6620,0
20241115,112900,277435090,6620,6620,6620,6620,0
20241115,112800,277435090,6620,6620,6620,6620,0
20241115,112700,277435090,6620,6620,6620,6620,0
20241115,112600,277435090,6620,6620,6620,6620,0
20241115,112500,277435090,6620,6620,6620,6620,0
20241115,112400,277435090,6620,6620,6620,6620,0
20241115,112300,277435090,6620,6620,6620,6620,0
20241115,112200,277435090,6620,6620,6620,6620,0
20241115,112100,277435090,6620,6620,6620,6620,0
20241115,112000,277435090,6620,6620,6620,6620,0
20241115,111900,277435090,6620,6620,6620,6620,0
20241115,111800,277435090,6620,6620,6620,6620,0
20241115,111700,277435090,6620,6620,6620,6620,50
20241115,111600,277104090,6620,6620,6620,6620,0
20241115,111500,277104090,6620,6620,6620,6620,45
20241115,111400,276806190,6640,6640,6640,6640,50
20241115,111300,276474190,6640,6640,6640,6640,0
20241115,111200,276474190,6640,6550,6640,6550,501
20241115,111100,273162400,6550,6550,6550,6550,0
20241115,111000,273162400,6550,6550,6550,6550,0
20241115,110900,273162400,6550,6550,6550,6550,0
20241115,110800,273162400,6550,6550,6550,6550,0
20241115,110700,273162400,6550,6550,6550,6550,0
20241115,110600,273162400,6550,6480,6550,6480,2
20241115,110500,273149370,6550,6550,6550,6550,0
20241115,110400,273149370,6550,6490,6550,6490,2000
20241115,110300,260091200,6490,6490,6490,6490,0
20241115,110200,260091200,6490,6490,6490,6490,20
20241115,110100,259961400,6450,6450,6450,6450,0
20241115,110000,259961400,6450,6450,6450,6450,0
20241115,105900,259961400,6450,6480,6480,6450,345
20241115,105800,257736090,6500,6500,6500,6500,0
20241115,105700,257736090,6500,6500,6500,6490,17
20241115,105600,257625600,6480,6480,6480,6480,0
20241115,105500,257625600,6480,6470,6480,6470,130
20241115,105400,256783680,6450,6450,6450,6450,0
20241115,105300,256783680,6450,6450,6450,6450,0
20241115,105200,256783680,6450,6450,6450,6450,0
20241115,105100,256783680,6450,6450,6450,6450,0
20241115,105000,256783680,6450,6450,6450,6450,8
20241115,104900,256732080,6430,6430,6430,6430,1036
20241115,104800,250070600,6430,6480,6480,6430,898
20241115,104700,244285600,6450,6480,6480,6450,207
20241115,104600,242945820,6500,6500,6500,6500,0
20241115,104500,242945820,6500,6500,6500,6500,3
20241115,104400,242926320,6500,6500,6500,6500,20
20241115,104300,242796320,6500,6500,6500,6500,0
20241115,104200,242796320,6500,6500,6500,6500,13
20241115,104100,242711820,6450,6450,6450,6450,0
20241115,104000,242711820,6450,6450,6450,6450,0
20241115,103900,242711820,6450,6450,6450,6450,317
20241115,103800,240667170,6480,6470,6480,6450,1457
20241115,103700,231262900,6470,6490,6490,6470,684
20241115,103600,226830730,6480,6480,6480,6480,0
20241115,103500,226830730,6480,6490,6490,6480,47
20241115,103400,226526060,6490,6510,6510,6480,1457
20241115,103300,217064480,6510,6550,6550,6510,190
20241115,103200,215827450,6540,6540,6540,6540,0
20241115,103100,215827450,6540,6540,6540,6540,2
20241115,103000,215814370,6540,6540,6540,6540,1
20241115,102900,215807830,6500,6500,6500,6500,0
20241115,102800,215807830,6500,6500,6500,6500,0
20241115,102700,215807830,6500,6500,6500,6500,0
20241115,102600,215807830,6500,6500,6500,6500,0
20241115,102500,215807830,6500,6500,6500,6500,0
20241115,102400,215807830,6500,6500,6500,6500,0
20241115,102300,215807830,6500,6500,6500,6500,0
20241115,102200,215807830,6500,6500,6500,6500,0
20241115,102100,215807830,6500,6500,6500,6500,0
20241115,102000,215807830,6500,6500,6500,6500,0
20241115,101900,215807830,6500,6500,6500,6500,0
20241115,101800,215807830,6500,6520,6520,6500,2000
20241115,101700,202805250,6550,6550,6550,6550,100
20241115,101600,202150250,6550,6550,6550,6550,50
20241115,101500,201822750,6550,6550,6550,6550,2
20241115,101400,201809650,6520,6520,6520,6520,0
20241115,101300,201809650,6520,6520,6520,6520,0
20241115,101200,201809650,6520,6540,6540,6520,921
20241115,101100,195799360,6530,6570,6570,6530,260
20241115,101000,194097290,6630,6630,6630,6630,0
20241115,100900,194097290,6630,6630,6630,6630,10
20241115,100800,194030990,6650,6590,6650,6590,2000
20241115,100700,180799700,6590,6590,6590,6590,0
20241115,100600,180799700,6590,6590,6590,6590,0
20241115,100500,180799700,6590,6590,6590,6590,1
20241115,100400,180793110,6590,6590,6590,6590,0
20241115,100300,180793110,6590,6590,6590,6590,2
20241115,100200,180779930,6590,6590,6590,6590,0
20241115,100100,180779930,6590,6590,6590,6590,0
20241115,100000,180779930,6590,6590,6590,6590,0
20241115,095900,180779930,6590,6590,6590,6590,0
20241115,095800,180779930,6590,6590,6590,6590,0
20241115,095700,180779930,6590,6590,6590,6590,0
20241115,095600,180779930,6590,6590,6590,6590,0
20241115,095500,180779930,6590,6590,6590,6590,0
20241115,095400,180779930,6590,6590,6590,6590,0
20241115,095300,180779930,6590,6550,6590,6550,68
20241115,095200,180333760,6550,6500,6550,6500,33
20241115,095100,180118160,6500,6500,6500,6500,0
20241115,095000,180118160,6500,6500,6500,6500,424
20241115,094900,177362160,6480,6480,6480,6480,0
20241115,094800,177362160,6480,6480,6480,6480,0
20241115,094700,177362160,6480,6480,6480,6480,67
20241115,094600,176928000,6500,6500,6500,6500,667
20241115,094500,172592500,6500,6500,6500,6500,422
20241115,094400,169849500,6510,6490,6510,6480,141
20241115,094300,168933500,6500,6500,6500,6500,0
20241115,094200,168933500,6500,6500,6500,6500,11
20241115,094100,168862000,6500,6500,6500,6500,500
20241115,094000,165612000,6500,6500,6500,6500,0
20241115,093900,165612000,6500,6510,6510,6500,2000
20241115,093800,152600360,6510,6510,6510,6510,0
20241115,093700,152600360,6510,6520,6520,6510,342
20241115,093600,150372320,6520,6540,6540,6520,253
20241115,093500,148721280,6550,6550,6550,6550,102
20241115,093400,148053180,6570,6570,6570,6570,0
20241115,093300,148053180,6570,6570,6570,6570,0
20241115,093200,148053180,6570,6570,6570,6570,1000
20241115,093100,141483180,6570,6570,6570,6570,0
20241115,093000,141483180,6570,6570,6570,6570,2
20241115,092900,141470040,6570,6570,6570,6570,0
20241115,092800,141470040,6570,6570,6570,6570,1
20241115,092700,141463470,6570,6570,6570,6570,0
20241115,092600,141463470,6570,6580,6580,6570,575
20241115,092500,137681570,6600,6600,6600,6600,0
20241115,092400,137681570,6600,6600,6600,6600,0
20241115,092300,137681570,6600,6600,6600,6600,6
20241115,092200,137641970,6590,6590,6590,6590,0
20241115,092100,137641970,6590,6590,6590,6590,50
20241115,092000,137312470,6600,6600,6600,6600,0
20241115,091900,137312470,6600,6600,6600,6600,0
20241115,091800,137312470,6600,6580,6600,6580,1000
20241115,091700,130722470,6570,6540,6570,6540,1075
20241115,091600,123676430,6540,6540,6540,6540,0
20241115,091500,123676430,6540,6540,6540,6540,2
20241115,091400,123663350,6500,6500,6500,6500,84
20241115,091300,123117350,6530,6520,6530,6520,1163
20241115,091200,115527030,6500,6500,6500,6500,0
20241115,091100,115527030,6500,6570,6570,6500,10232
20241115,091000,48944740,6670,6670,6670,6670,0
20241115,090900,48944740,6670,6610,6670,6610,100
20241115,090800,48279780,6610,6610,6610,6610,204
20241115,090700,46931340,6610,6610,6610,6610,0
20241115,090600,46931340,6610,6610,6610,6610,2
20241115,090500,46918120,6600,6570,6610,6570,4858
20241115,090400,14855840,6590,6600,6600,6580,719
20241115,090300,10118000,6600,6630,6630,6600,1026
20241115,090200,3330350,6620,6620,6620,6620,60
20241115,090100,2933150,6720,6720,6720,6720,0
20241115,090000,2933150,6720,6600,6720,6600,442