KissMeData/123700/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,201600,133820130,3090,3090,3090,3090,1191
20241115,201500,133820130,3090,3090,3090,3090,0
20241115,201400,133820130,3090,3090,3090,3090,0
20241115,201300,133820130,3090,3090,3090,3090,0
20241115,201200,133820130,3090,3090,3090,3090,0
20241115,201100,133820130,3090,3090,3090,3090,0
20241115,201000,133820130,3090,3090,3090,3090,0
20241115,200900,133820130,3090,3090,3090,3090,0
20241115,200800,133820130,3090,3090,3090,3090,0
20241115,200700,133820130,3090,3090,3090,3090,0
20241115,200600,133820130,3090,3090,3090,3090,0
20241115,200500,133820130,3090,3090,3090,3090,0
20241115,200400,133820130,3090,3090,3090,3090,0
20241115,200300,133820130,3090,3090,3090,3090,0
20241115,200200,133820130,3090,3090,3090,3090,0
20241115,200100,133820130,3090,3090,3090,3090,0
20241115,200000,133820130,3090,3090,3090,3090,0
20241115,195900,133820130,3090,3090,3090,3090,0
20241115,195800,133820130,3090,3090,3090,3090,0
20241115,195700,133820130,3090,3090,3090,3090,0
20241115,195600,133820130,3090,3090,3090,3090,0
20241115,195500,133820130,3090,3090,3090,3090,0
20241115,195400,133820130,3090,3090,3090,3090,0
20241115,195300,133820130,3090,3090,3090,3090,0
20241115,195200,133820130,3090,3090,3090,3090,0
20241115,195100,133820130,3090,3090,3090,3090,0
20241115,195000,133820130,3090,3090,3090,3090,0
20241115,194900,133820130,3090,3090,3090,3090,0
20241115,194800,133820130,3090,3090,3090,3090,0
20241115,194700,133820130,3090,3090,3090,3090,0
20241115,194600,133820130,3090,3090,3090,3090,1191
20241115,194500,133820130,3090,3090,3090,3090,0
20241115,194400,133820130,3090,3090,3090,3090,0
20241115,194300,133820130,3090,3090,3090,3090,0
20241115,194200,133820130,3090,3090,3090,3090,0
20241115,194100,133820130,3090,3090,3090,3090,0
20241115,194000,133820130,3090,3090,3090,3090,0
20241115,193900,133820130,3090,3090,3090,3090,0
20241115,193800,133820130,3090,3090,3090,3090,0
20241115,193700,133820130,3090,3090,3090,3090,0
20241115,193600,133820130,3090,3090,3090,3090,0
20241115,193500,133820130,3090,3090,3090,3090,0
20241115,193400,133820130,3090,3090,3090,3090,0
20241115,193300,133820130,3090,3090,3090,3090,0
20241115,193200,133820130,3090,3090,3090,3090,0
20241115,193100,133820130,3090,3090,3090,3090,0
20241115,193000,133820130,3090,3090,3090,3090,0
20241115,192900,133820130,3090,3090,3090,3090,0
20241115,192800,133820130,3090,3090,3090,3090,0
20241115,192700,133820130,3090,3090,3090,3090,0
20241115,192600,133820130,3090,3090,3090,3090,0
20241115,192500,133820130,3090,3090,3090,3090,0
20241115,192400,133820130,3090,3090,3090,3090,0
20241115,192300,133820130,3090,3090,3090,3090,0
20241115,192200,133820130,3090,3090,3090,3090,0
20241115,192100,133820130,3090,3090,3090,3090,0
20241115,192000,133820130,3090,3090,3090,3090,0
20241115,191900,133820130,3090,3090,3090,3090,0
20241115,191800,133820130,3090,3090,3090,3090,0
20241115,191700,133820130,3090,3090,3090,3090,0
20241115,191600,133820130,3090,3090,3090,3090,1191
20241115,191500,133820130,3090,3090,3090,3090,0
20241115,191400,133820130,3090,3090,3090,3090,0
20241115,191300,133820130,3090,3090,3090,3090,0
20241115,191200,133820130,3090,3090,3090,3090,0
20241115,191100,133820130,3090,3090,3090,3090,0
20241115,191000,133820130,3090,3090,3090,3090,0
20241115,190900,133820130,3090,3090,3090,3090,0
20241115,190800,133820130,3090,3090,3090,3090,0
20241115,190700,133820130,3090,3090,3090,3090,0
20241115,190600,133820130,3090,3090,3090,3090,0
20241115,190500,133820130,3090,3090,3090,3090,0
20241115,190400,133820130,3090,3090,3090,3090,0
20241115,190300,133820130,3090,3090,3090,3090,0
20241115,190200,133820130,3090,3090,3090,3090,0
20241115,190100,133820130,3090,3090,3090,3090,0
20241115,190000,133820130,3090,3090,3090,3090,0
20241115,185900,133820130,3090,3090,3090,3090,0
20241115,185800,133820130,3090,3090,3090,3090,0
20241115,185700,133820130,3090,3090,3090,3090,0
20241115,185600,133820130,3090,3090,3090,3090,0
20241115,185500,133820130,3090,3090,3090,3090,0
20241115,185400,133820130,3090,3090,3090,3090,0
20241115,185300,133820130,3090,3090,3090,3090,0
20241115,185200,133820130,3090,3090,3090,3090,0
20241115,185100,133820130,3090,3090,3090,3090,0
20241115,185000,133820130,3090,3090,3090,3090,0
20241115,184900,133820130,3090,3090,3090,3090,0
20241115,184800,133820130,3090,3090,3090,3090,0
20241115,184700,133820130,3090,3090,3090,3090,0
20241115,184600,133820130,3090,3090,3090,3090,1191
20241115,184500,133820130,3090,3090,3090,3090,0
20241115,184400,133820130,3090,3090,3090,3090,0
20241115,184300,133820130,3090,3090,3090,3090,0
20241115,184200,133820130,3090,3090,3090,3090,0
20241115,184100,133820130,3090,3090,3090,3090,0
20241115,184000,133820130,3090,3090,3090,3090,0
20241115,183900,133820130,3090,3090,3090,3090,0
20241115,183800,133820130,3090,3090,3090,3090,0
20241115,183700,133820130,3090,3090,3090,3090,0
20241115,183600,133820130,3090,3090,3090,3090,0
20241115,183500,133820130,3090,3090,3090,3090,0
20241115,183400,133820130,3090,3090,3090,3090,0
20241115,183300,133820130,3090,3090,3090,3090,0
20241115,183200,133820130,3090,3090,3090,3090,0
20241115,183100,133820130,3090,3090,3090,3090,0
20241115,183000,133820130,3090,3090,3090,3090,0
20241115,182900,133820130,3090,3090,3090,3090,0
20241115,182800,133820130,3090,3090,3090,3090,0
20241115,182700,133820130,3090,3090,3090,3090,0
20241115,182600,133820130,3090,3090,3090,3090,0
20241115,182500,133820130,3090,3090,3090,3090,0
20241115,182400,133820130,3090,3090,3090,3090,0
20241115,182300,133820130,3090,3090,3090,3090,0
20241115,182200,133820130,3090,3090,3090,3090,0
20241115,182100,133820130,3090,3090,3090,3090,0
20241115,182000,133820130,3090,3090,3090,3090,0
20241115,181900,133820130,3090,3090,3090,3090,0
20241115,181800,133820130,3090,3090,3090,3090,0
20241115,181700,133820130,3090,3090,3090,3090,0
20241115,181600,133820130,3090,3090,3090,3090,1191
20241115,181500,133820130,3090,3090,3090,3090,0
20241115,181400,133820130,3090,3090,3090,3090,0
20241115,181300,133820130,3090,3090,3090,3090,0
20241115,181200,133820130,3090,3090,3090,3090,0
20241115,181100,133820130,3090,3090,3090,3090,0
20241115,181000,133820130,3090,3090,3090,3090,0
20241115,180900,133820130,3090,3090,3090,3090,0
20241115,180800,133820130,3090,3090,3090,3090,0
20241115,180700,133820130,3090,3090,3090,3090,0
20241115,180600,133820130,3090,3090,3090,3090,0
20241115,180500,133820130,3090,3090,3090,3090,0
20241115,180400,133820130,3090,3090,3090,3090,0
20241115,180300,133820130,3090,3090,3090,3090,0
20241115,180200,133820130,3090,3090,3090,3090,0
20241115,180100,133820130,3090,3090,3090,3090,0
20241115,180000,133820130,3090,3090,3090,3090,0
20241115,175900,133820130,3090,3090,3090,3090,0
20241115,175800,133820130,3090,3090,3090,3090,0
20241115,175700,133820130,3090,3090,3090,3090,0
20241115,175600,133820130,3090,3090,3090,3090,0
20241115,175500,133820130,3090,3090,3090,3090,0
20241115,175400,133820130,3090,3090,3090,3090,0
20241115,175300,133820130,3090,3090,3090,3090,0
20241115,175200,133820130,3090,3090,3090,3090,0
20241115,175100,133820130,3090,3090,3090,3090,0
20241115,175000,133820130,3090,3090,3090,3090,0
20241115,174900,133820130,3090,3090,3090,3090,0
20241115,174800,133820130,3090,3090,3090,3090,0
20241115,174700,133820130,3090,3090,3090,3090,0
20241115,174600,133820130,3090,3090,3090,3090,1191
20241115,174500,133820130,3090,3090,3090,3090,0
20241115,174400,133820130,3090,3090,3090,3090,0
20241115,174300,133820130,3090,3090,3090,3090,0
20241115,174200,133820130,3090,3090,3090,3090,0
20241115,174100,133820130,3090,3090,3090,3090,0
20241115,174000,133820130,3090,3090,3090,3090,0
20241115,173900,133820130,3090,3090,3090,3090,0
20241115,173800,133820130,3090,3090,3090,3090,0
20241115,173700,133820130,3090,3090,3090,3090,0
20241115,173600,133820130,3090,3090,3090,3090,0
20241115,173500,133820130,3090,3090,3090,3090,0
20241115,173400,133820130,3090,3090,3090,3090,0
20241115,173300,133820130,3090,3090,3090,3090,0
20241115,173200,133820130,3090,3090,3090,3090,0
20241115,173100,133820130,3090,3090,3090,3090,0
20241115,173000,133820130,3090,3090,3090,3090,0
20241115,172900,133820130,3090,3090,3090,3090,0
20241115,172800,133820130,3090,3090,3090,3090,0
20241115,172700,133820130,3090,3090,3090,3090,0
20241115,172600,133820130,3090,3090,3090,3090,0
20241115,172500,133820130,3090,3090,3090,3090,0
20241115,172400,133820130,3090,3090,3090,3090,0
20241115,172300,133820130,3090,3090,3090,3090,0
20241115,172200,133820130,3090,3090,3090,3090,0
20241115,172100,133820130,3090,3090,3090,3090,0
20241115,172000,133820130,3090,3090,3090,3090,0
20241115,171900,133820130,3090,3090,3090,3090,0
20241115,171800,133820130,3090,3090,3090,3090,0
20241115,171700,133820130,3090,3090,3090,3090,0
20241115,171600,133820130,3090,3090,3090,3090,1191
20241115,171500,133820130,3090,3090,3090,3090,0
20241115,171400,133820130,3090,3090,3090,3090,0
20241115,171300,133820130,3090,3090,3090,3090,0
20241115,171200,133820130,3090,3090,3090,3090,0
20241115,171100,133820130,3090,3090,3090,3090,0
20241115,171000,133820130,3090,3090,3090,3090,0
20241115,170900,133820130,3090,3090,3090,3090,0
20241115,170800,133820130,3090,3090,3090,3090,0
20241115,170700,133820130,3090,3090,3090,3090,0
20241115,170600,133820130,3090,3090,3090,3090,0
20241115,170500,133820130,3090,3090,3090,3090,0
20241115,170400,133820130,3090,3090,3090,3090,0
20241115,170300,133820130,3090,3090,3090,3090,0
20241115,170200,133820130,3090,3090,3090,3090,0
20241115,170100,133820130,3090,3090,3090,3090,0
20241115,170000,133820130,3090,3090,3090,3090,0
20241115,165900,133820130,3090,3090,3090,3090,0
20241115,165800,133820130,3090,3090,3090,3090,0
20241115,165700,133820130,3090,3090,3090,3090,0
20241115,165600,133820130,3090,3090,3090,3090,0
20241115,165500,133820130,3090,3090,3090,3090,0
20241115,165400,133820130,3090,3090,3090,3090,0
20241115,165300,133820130,3090,3090,3090,3090,0
20241115,165200,133820130,3090,3090,3090,3090,0
20241115,165100,133820130,3090,3090,3090,3090,0
20241115,165000,133820130,3090,3090,3090,3090,0
20241115,164900,133820130,3090,3090,3090,3090,0
20241115,164800,133820130,3090,3090,3090,3090,0
20241115,164700,133820130,3090,3090,3090,3090,0
20241115,164600,133820130,3090,3090,3090,3090,1191
20241115,164500,133820130,3090,3090,3090,3090,0
20241115,164400,133820130,3090,3090,3090,3090,0
20241115,164300,133820130,3090,3090,3090,3090,0
20241115,164200,133820130,3090,3090,3090,3090,0
20241115,164100,133820130,3090,3090,3090,3090,0
20241115,164000,133820130,3090,3090,3090,3090,0
20241115,163900,133820130,3090,3090,3090,3090,0
20241115,163800,133820130,3090,3090,3090,3090,0
20241115,163700,133820130,3090,3090,3090,3090,0
20241115,163600,133820130,3090,3090,3090,3090,0
20241115,163500,133820130,3090,3090,3090,3090,0
20241115,163400,133820130,3090,3090,3090,3090,0
20241115,163300,133820130,3090,3090,3090,3090,0
20241115,163200,133820130,3090,3090,3090,3090,0
20241115,163100,133820130,3090,3090,3090,3090,0
20241115,163000,133820130,3090,3090,3090,3090,0
20241115,162900,133820130,3090,3090,3090,3090,0
20241115,162800,133820130,3090,3090,3090,3090,0
20241115,162700,133820130,3090,3090,3090,3090,0
20241115,162600,133820130,3090,3090,3090,3090,0
20241115,162500,133820130,3090,3090,3090,3090,0
20241115,162400,133820130,3090,3090,3090,3090,0
20241115,162300,133820130,3090,3090,3090,3090,0
20241115,162200,133820130,3090,3090,3090,3090,0
20241115,162100,133820130,3090,3090,3090,3090,0
20241115,162000,133820130,3090,3090,3090,3090,0
20241115,161900,133820130,3090,3090,3090,3090,0
20241115,161800,133820130,3090,3090,3090,3090,0
20241115,161700,133820130,3090,3090,3090,3090,0
20241115,161600,133820130,3090,3090,3090,3090,1191
20241115,161500,133820130,3090,3090,3090,3090,0
20241115,161400,133820130,3090,3090,3090,3090,0
20241115,161300,133820130,3090,3090,3090,3090,0
20241115,161200,133820130,3090,3090,3090,3090,0
20241115,161100,133820130,3090,3090,3090,3090,0
20241115,161000,133820130,3090,3090,3090,3090,0
20241115,160900,133820130,3090,3090,3090,3090,0
20241115,160800,133820130,3090,3090,3090,3090,0
20241115,160700,133820130,3090,3090,3090,3090,0
20241115,160600,133820130,3090,3090,3090,3090,0
20241115,160500,133820130,3090,3090,3090,3090,0
20241115,160400,133820130,3090,3090,3090,3090,0
20241115,160300,133820130,3090,3090,3090,3090,0
20241115,160200,133820130,3090,3090,3090,3090,0
20241115,160100,133820130,3090,3090,3090,3090,0
20241115,160000,133820130,3090,3090,3090,3090,0
20241115,155900,133820130,3090,3090,3090,3090,0
20241115,155800,133820130,3090,3090,3090,3090,0
20241115,155700,133820130,3090,3090,3090,3090,0
20241115,155600,133820130,3090,3090,3090,3090,0
20241115,155500,133820130,3090,3090,3090,3090,0
20241115,155400,133820130,3090,3090,3090,3090,0
20241115,155300,133820130,3090,3090,3090,3090,0
20241115,155200,133820130,3090,3090,3090,3090,0
20241115,155100,133820130,3090,3090,3090,3090,0
20241115,155000,133820130,3090,3090,3090,3090,0
20241115,154900,133820130,3090,3090,3090,3090,0
20241115,154800,133820130,3090,3090,3090,3090,0
20241115,154700,133820130,3090,3090,3090,3090,0
20241115,154600,133820130,3090,3090,3090,3090,1191
20241115,154500,133820130,3090,3090,3090,3090,0
20241115,154400,133820130,3090,3090,3090,3090,0
20241115,154300,133820130,3090,3090,3090,3090,0
20241115,154200,133820130,3090,3090,3090,3090,0
20241115,154100,133820130,3090,3090,3090,3090,0
20241115,154000,133820130,3090,3090,3090,3090,0
20241115,153900,133820130,3090,3090,3090,3090,0
20241115,153800,133820130,3090,3090,3090,3090,0
20241115,153700,133820130,3090,3090,3090,3090,0
20241115,153600,133820130,3090,3090,3090,3090,0
20241115,153500,133820130,3090,3090,3090,3090,0
20241115,153400,133820130,3090,3090,3090,3090,0
20241115,153300,133820130,3090,3090,3090,3090,0
20241115,153200,133820130,3090,3090,3090,3090,0
20241115,153100,133820130,3090,3090,3090,3090,0
20241115,153000,133820130,3090,3090,3090,3090,1191
20241115,152900,130139940,3085,3085,3085,3085,0
20241115,152800,130139940,3085,3085,3085,3085,0
20241115,152700,130139940,3085,3085,3085,3085,0
20241115,152600,130139940,3085,3085,3085,3085,0
20241115,152500,130139940,3085,3085,3085,3085,0
20241115,152400,130139940,3085,3085,3085,3085,0
20241115,152300,130139940,3085,3085,3085,3085,0
20241115,152200,130139940,3085,3085,3085,3085,0
20241115,152100,130139940,3085,3085,3085,3085,0
20241115,152000,130139940,3085,3085,3085,3085,0
20241115,151900,130139940,3085,3085,3085,3070,294
20241115,151800,129234450,3085,3080,3085,3070,201
20241115,151700,128616285,3085,3085,3085,3085,13
20241115,151600,128576180,3090,3090,3090,3090,0
20241115,151500,128576180,3090,3090,3090,3090,0
20241115,151400,128576180,3090,3090,3090,3090,0
20241115,151300,128576180,3090,3090,3090,3090,10
20241115,151200,128545280,3090,3090,3090,3090,0
20241115,151100,128545280,3090,3090,3090,3090,0
20241115,151000,128545280,3090,3090,3090,3090,0
20241115,150900,128545280,3090,3090,3090,3090,0
20241115,150800,128545280,3090,3090,3090,3090,0
20241115,150700,128545280,3090,3085,3090,3085,48
20241115,150600,128397190,3085,3085,3085,3085,3
20241115,150500,128387935,3085,3085,3085,3085,0
20241115,150400,128387935,3085,3085,3085,3085,6
20241115,150300,128369425,3085,3085,3085,3085,0
20241115,150200,128369425,3085,3085,3085,3085,1
20241115,150100,128366340,3080,3085,3085,3080,78
20241115,150000,128126045,3090,3090,3090,3090,0
20241115,145900,128126045,3090,3090,3090,3090,0
20241115,145800,128126045,3090,3090,3090,3090,1
20241115,145700,128122955,3085,3085,3085,3085,10
20241115,145600,128092105,3085,3085,3085,3085,15
20241115,145500,128045830,3090,3090,3090,3090,0
20241115,145400,128045830,3090,3090,3090,3090,0
20241115,145300,128045830,3090,3090,3090,3090,0
20241115,145200,128045830,3090,3090,3090,3090,0
20241115,145100,128045830,3090,3090,3090,3090,0
20241115,145000,128045830,3090,3090,3090,3090,0
20241115,144900,128045830,3090,3090,3090,3090,0
20241115,144800,128045830,3090,3090,3090,3090,0
20241115,144700,128045830,3090,3090,3090,3090,150
20241115,144600,127582330,3090,3090,3090,3090,0
20241115,144500,127582330,3090,3090,3105,3090,137
20241115,144400,127158985,3105,3105,3105,3105,0
20241115,144300,127158985,3105,3095,3105,3095,3
20241115,144200,127149680,3105,3095,3105,3095,3
20241115,144100,127140375,3105,3105,3105,3105,0
20241115,144000,127140375,3105,3100,3105,3100,30
20241115,143900,127047325,3100,3095,3100,3090,761
20241115,143800,124691455,3095,3090,3095,3090,165
20241115,143700,124181600,3090,3090,3090,3090,0
20241115,143600,124181600,3090,3090,3090,3090,0
20241115,143500,124181600,3090,3090,3090,3090,29
20241115,143400,124091990,3090,3090,3090,3090,10
20241115,143300,124061090,3090,3090,3090,3090,1
20241115,143200,124058000,3090,3090,3090,3090,0
20241115,143100,124058000,3090,3090,3090,3090,0
20241115,143000,124058000,3090,3090,3090,3090,0
20241115,142900,124058000,3090,3090,3090,3090,0
20241115,142800,124058000,3090,3090,3090,3090,0
20241115,142700,124058000,3090,3090,3090,3090,0
20241115,142600,124058000,3090,3090,3090,3090,0
20241115,142500,124058000,3090,3090,3090,3090,0
20241115,142400,124058000,3090,3080,3090,3080,3
20241115,142300,124048740,3090,3090,3090,3090,0
20241115,142200,124048740,3090,3090,3090,3085,46
20241115,142100,123906785,3090,3095,3095,3090,35
20241115,142000,123798545,3095,3095,3095,3090,27
20241115,141900,123715010,3095,3090,3095,3090,290
20241115,141800,122818405,3090,3090,3090,3090,465
20241115,141700,121381555,3090,3090,3090,3090,0
20241115,141600,121381555,3090,3085,3090,3085,70
20241115,141500,121165585,3085,3085,3085,3085,324
20241115,141400,120166045,3085,3085,3085,3085,0
20241115,141300,120166045,3085,3080,3085,3080,717
20241115,141200,117957680,3080,3075,3080,3075,740
20241115,141100,115682170,3075,3075,3075,3075,0
20241115,141000,115682170,3075,3075,3075,3075,0
20241115,140900,115682170,3075,3075,3075,3075,0
20241115,140800,115682170,3075,3075,3075,3075,0
20241115,140700,115682170,3075,3075,3075,3075,0
20241115,140600,115682170,3075,3075,3075,3075,0
20241115,140500,115682170,3075,3075,3075,3075,29
20241115,140400,115592995,3075,3075,3075,3075,0
20241115,140300,115592995,3075,3065,3075,3065,3661
20241115,140200,104351585,3065,3065,3065,3065,0
20241115,140100,104351585,3065,3065,3065,3065,0
20241115,140000,104351585,3065,3065,3065,3065,0
20241115,135900,104351585,3065,3065,3065,3065,0
20241115,135800,104351585,3065,3065,3065,3065,0
20241115,135700,104351585,3065,3065,3065,3065,0
20241115,135600,104351585,3065,3065,3065,3065,0
20241115,135500,104351585,3065,3065,3065,3065,0
20241115,135400,104351585,3065,3065,3065,3065,0
20241115,135300,104351585,3065,3060,3065,3060,46
20241115,135200,104210820,3060,3060,3060,3060,0
20241115,135100,104210820,3060,3060,3060,3060,10
20241115,135000,104180220,3060,3060,3060,3060,72
20241115,134900,103959900,3055,3055,3055,3055,651
20241115,134800,101971095,3055,3055,3055,3055,0
20241115,134700,101971095,3055,3055,3055,3055,0
20241115,134600,101971095,3055,3055,3055,3055,0
20241115,134500,101971095,3055,3055,3055,3055,0
20241115,134400,101971095,3055,3055,3055,3055,0
20241115,134300,101971095,3055,3055,3055,3055,1
20241115,134200,101968040,3055,3055,3055,3055,66
20241115,134100,101766410,3055,3055,3055,3055,0
20241115,134000,101766410,3055,3050,3055,3050,72
20241115,133900,101546805,3050,3050,3050,3050,17
20241115,133800,101494955,3050,3050,3050,3050,32
20241115,133700,101397355,3050,3050,3050,3050,0
20241115,133600,101397355,3050,3050,3050,3050,0
20241115,133500,101397355,3050,3050,3050,3050,0
20241115,133400,101397355,3050,3050,3050,3050,0
20241115,133300,101397355,3050,3050,3050,3050,0
20241115,133200,101397355,3050,3050,3050,3050,0
20241115,133100,101397355,3050,3050,3050,3050,109
20241115,133000,101064905,3050,3050,3050,3050,0
20241115,132900,101064905,3050,3050,3050,3050,0
20241115,132800,101064905,3050,3060,3060,3050,181
20241115,132700,100511625,3055,3055,3055,3055,0
20241115,132600,100511625,3055,3065,3065,3055,130
20241115,132500,100113760,3070,3070,3070,3070,0
20241115,132400,100113760,3070,3070,3070,3070,0
20241115,132300,100113760,3070,3070,3070,3070,0
20241115,132200,100113760,3070,3070,3070,3070,0
20241115,132100,100113760,3070,3070,3070,3070,0
20241115,132000,100113760,3070,3070,3070,3070,0
20241115,131900,100113760,3070,3070,3070,3070,88
20241115,131800,99843600,3075,3075,3075,3075,0
20241115,131700,99843600,3075,3075,3075,3075,0
20241115,131600,99843600,3075,3075,3075,3075,0
20241115,131500,99843600,3075,3075,3075,3075,0
20241115,131400,99843600,3075,3075,3075,3075,0
20241115,131300,99843600,3075,3070,3075,3070,29
20241115,131200,99754525,3065,3070,3070,3065,111
20241115,131100,99413810,3075,3075,3075,3075,0
20241115,131000,99413810,3075,3075,3075,3075,0
20241115,130900,99413810,3075,3075,3075,3075,0
20241115,130800,99413810,3075,3075,3075,3075,0
20241115,130700,99413810,3075,3075,3075,3075,15
20241115,130600,99367685,3075,3075,3075,3075,0
20241115,130500,99367685,3075,3075,3075,3075,0
20241115,130400,99367685,3075,3075,3075,3075,0
20241115,130300,99367685,3075,3075,3075,3075,0
20241115,130200,99367685,3075,3075,3075,3075,0
20241115,130100,99367685,3075,3075,3075,3075,0
20241115,130000,99367685,3075,3075,3075,3075,2
20241115,125900,99361535,3070,3070,3070,3070,11
20241115,125800,99327765,3075,3075,3075,3075,0
20241115,125700,99327765,3075,3075,3075,3075,0
20241115,125600,99327765,3075,3075,3075,3075,0
20241115,125500,99327765,3075,3075,3075,3075,81
20241115,125400,99078690,3080,3080,3080,3080,0
20241115,125300,99078690,3080,3080,3080,3080,0
20241115,125200,99078690,3080,3080,3080,3080,0
20241115,125100,99078690,3080,3080,3080,3080,0
20241115,125000,99078690,3080,3080,3080,3080,29
20241115,124900,98989370,3080,3080,3080,3080,0
20241115,124800,98989370,3080,3080,3080,3080,0
20241115,124700,98989370,3080,3080,3080,3080,0
20241115,124600,98989370,3080,3080,3080,3080,0
20241115,124500,98989370,3080,3070,3080,3070,131
20241115,124400,98585900,3075,3075,3075,3075,0
20241115,124300,98585900,3075,3075,3075,3075,2
20241115,124200,98579750,3085,3085,3085,3085,0
20241115,124100,98579750,3085,3085,3085,3085,3
20241115,124000,98570495,3085,3070,3085,3070,500
20241115,123900,97031890,3070,3060,3070,3060,310
20241115,123800,96082780,3055,3055,3055,3055,183
20241115,123700,95523715,3055,3055,3055,3055,1
20241115,123600,95520660,3055,3060,3060,3055,134
20241115,123500,95111280,3055,3055,3055,3055,0
20241115,123400,95111280,3055,3055,3055,3055,258
20241115,123300,94323090,3050,3050,3050,3050,0
20241115,123200,94323090,3050,3050,3050,3050,0
20241115,123100,94323090,3050,3050,3050,3050,0
20241115,123000,94323090,3050,3050,3050,3050,0
20241115,122900,94323090,3050,3050,3050,3050,0
20241115,122800,94323090,3050,3050,3050,3050,0
20241115,122700,94323090,3050,3050,3050,3050,0
20241115,122600,94323090,3050,3050,3050,3050,100
20241115,122500,94018090,3050,3050,3050,3050,0
20241115,122400,94018090,3050,3050,3050,3050,2989
20241115,122300,84901640,3045,3045,3045,3045,0
20241115,122200,84901640,3045,3045,3045,3045,3
20241115,122100,84892505,3045,3045,3045,3045,0
20241115,122000,84892505,3045,3045,3045,3045,0
20241115,121900,84892505,3045,3045,3045,3045,97
20241115,121800,84597140,3045,3045,3045,3045,11
20241115,121700,84563645,3045,3045,3045,3045,0
20241115,121600,84563645,3045,3045,3045,3045,2
20241115,121500,84557555,3045,3045,3045,3045,2
20241115,121400,84551465,3050,3050,3050,3050,0
20241115,121300,84551465,3050,3050,3050,3050,0
20241115,121200,84551465,3050,3050,3050,3050,0
20241115,121100,84551465,3050,3050,3050,3050,0
20241115,121000,84551465,3050,3050,3050,3050,114
20241115,120900,84203765,3050,3050,3050,3050,0
20241115,120800,84203765,3050,3050,3050,3050,29
20241115,120700,84115315,3050,3050,3050,3050,0
20241115,120600,84115315,3050,3050,3050,3050,0
20241115,120500,84115315,3050,3050,3050,3050,0
20241115,120400,84115315,3050,3050,3050,3050,0
20241115,120300,84115315,3050,3050,3050,3050,9
20241115,120200,84087865,3025,3045,3045,3025,857
20241115,120100,81493350,3050,3050,3050,3050,0
20241115,120000,81493350,3050,3050,3050,3050,0
20241115,115900,81493350,3050,3050,3050,3050,1
20241115,115800,81490300,3050,3055,3055,3050,45
20241115,115700,81353040,3060,3060,3060,3060,40
20241115,115600,81230640,3060,3060,3060,3060,0
20241115,115500,81230640,3060,3060,3060,3060,0
20241115,115400,81230640,3060,3060,3060,3060,1
20241115,115300,81227580,3060,3060,3060,3060,2
20241115,115200,81221460,3060,3060,3060,3060,0
20241115,115100,81221460,3060,3060,3060,3060,0
20241115,115000,81221460,3060,3060,3060,3060,0
20241115,114900,81221460,3060,3060,3060,3060,0
20241115,114800,81221460,3060,3060,3060,3060,0
20241115,114700,81221460,3060,3060,3060,3060,0
20241115,114600,81221460,3060,3060,3060,3060,0
20241115,114500,81221460,3060,3060,3060,3060,0
20241115,114400,81221460,3060,3060,3060,3060,0
20241115,114300,81221460,3060,3060,3060,3060,0
20241115,114200,81221460,3060,3060,3060,3060,0
20241115,114100,81221460,3060,3060,3060,3060,0
20241115,114000,81221460,3060,3060,3060,3060,0
20241115,113900,81221460,3060,3060,3060,3060,0
20241115,113800,81221460,3060,3055,3060,3055,555
20241115,113700,79525930,3055,3055,3055,3055,0
20241115,113600,79525930,3055,3055,3055,3055,0
20241115,113500,79525930,3055,3040,3055,3040,162
20241115,113400,79032455,3040,3040,3040,3040,8
20241115,113300,79008135,3050,3040,3050,3040,20
20241115,113200,78947325,3050,3045,3050,3045,26
20241115,113100,78868150,3045,3045,3045,3045,0
20241115,113000,78868150,3045,3030,3045,3030,947
20241115,112900,75998725,3030,3030,3030,3030,16
20241115,112800,75950245,3030,3030,3030,3030,0
20241115,112700,75950245,3030,3030,3030,3030,0
20241115,112600,75950245,3030,3030,3030,3030,0
20241115,112500,75950245,3030,3030,3030,3030,84
20241115,112400,75695725,3030,3030,3030,3030,0
20241115,112300,75695725,3030,3030,3030,3030,0
20241115,112200,75695725,3030,3030,3030,3030,0
20241115,112100,75695725,3030,3030,3030,3030,0
20241115,112000,75695725,3030,3030,3030,3030,0
20241115,111900,75695725,3030,3030,3030,3030,0
20241115,111800,75695725,3030,3030,3030,3030,0
20241115,111700,75695725,3030,3030,3030,3030,0
20241115,111600,75695725,3030,3035,3035,3030,912
20241115,111500,72932360,3030,3030,3030,3030,0
20241115,111400,72932360,3030,3030,3030,3030,0
20241115,111300,72932360,3030,3030,3030,3030,0
20241115,111200,72932360,3030,3030,3030,3030,0
20241115,111100,72932360,3030,3030,3030,3030,0
20241115,111000,72932360,3030,3030,3030,3030,0
20241115,110900,72932360,3030,3030,3030,3030,0
20241115,110800,72932360,3030,3030,3030,3030,0
20241115,110700,72932360,3030,3030,3030,3030,0
20241115,110600,72932360,3030,3030,3030,3030,44
20241115,110500,72799040,3025,3020,3025,3020,893
20241115,110400,70100520,3020,3020,3020,3020,0
20241115,110300,70100520,3020,3020,3020,3020,1
20241115,110200,70097500,3010,3010,3010,3010,0
20241115,110100,70097500,3010,3010,3010,3010,0
20241115,110000,70097500,3010,3010,3010,3010,0
20241115,105900,70097500,3010,3010,3010,3010,0
20241115,105800,70097500,3010,3010,3010,3010,0
20241115,105700,70097500,3010,3010,3010,3010,0
20241115,105600,70097500,3010,3010,3010,3010,6
20241115,105500,70079440,3015,3010,3015,3010,643
20241115,105400,68140895,3015,3015,3015,3015,0
20241115,105300,68140895,3015,3015,3015,3015,0
20241115,105200,68140895,3015,3005,3015,3005,565
20241115,105100,66440240,3005,3005,3005,3005,0
20241115,105000,66440240,3005,3005,3005,3005,0
20241115,104900,66440240,3005,3005,3005,3005,0
20241115,104800,66440240,3005,3005,3005,3005,624
20241115,104700,64565120,3010,3010,3010,3010,102
20241115,104600,64258100,3015,3015,3015,3015,0
20241115,104500,64258100,3015,3015,3015,3015,0
20241115,104400,64258100,3015,3015,3015,3015,20
20241115,104300,64197800,3015,3015,3015,3015,29
20241115,104200,64110365,3015,3015,3015,3015,0
20241115,104100,64110365,3015,3015,3015,3015,0
20241115,104000,64110365,3015,3015,3015,3015,0
20241115,103900,64110365,3015,3015,3015,3015,10
20241115,103800,64080215,3015,3015,3015,3015,0
20241115,103700,64080215,3015,3015,3015,3015,0
20241115,103600,64080215,3015,3015,3015,3015,0
20241115,103500,64080215,3015,3015,3015,3015,0
20241115,103400,64080215,3015,3015,3015,3015,0
20241115,103300,64080215,3015,3015,3015,3015,1
20241115,103200,64077200,3010,3010,3010,3010,0
20241115,103100,64077200,3010,3010,3010,3010,37
20241115,103000,63965830,3010,3010,3010,3010,1
20241115,102900,63962820,3015,3015,3015,3015,0
20241115,102800,63962820,3015,3015,3015,3015,0
20241115,102700,63962820,3015,3015,3015,3015,0
20241115,102600,63962820,3015,3015,3015,3015,0
20241115,102500,63962820,3015,3010,3015,3010,2
20241115,102400,63956795,3005,3005,3005,3005,0
20241115,102300,63956795,3005,3005,3005,3005,0
20241115,102200,63956795,3005,3005,3005,3005,0
20241115,102100,63956795,3005,3005,3005,3005,0
20241115,102000,63956795,3005,3005,3005,3005,0
20241115,101900,63956795,3005,3005,3005,3005,0
20241115,101800,63956795,3005,3005,3005,3005,0
20241115,101700,63956795,3005,3005,3005,3005,40
20241115,101600,63836595,3000,3000,3000,3000,0
20241115,101500,63836595,3000,3000,3000,3000,0
20241115,101400,63836595,3000,3000,3000,3000,0
20241115,101300,63836595,3000,3000,3000,3000,0
20241115,101200,63836595,3000,3000,3000,3000,0
20241115,101100,63836595,3000,3000,3000,3000,0
20241115,101000,63836595,3000,3005,3005,3000,150
20241115,100900,63386575,3020,3020,3020,3020,0
20241115,100800,63386575,3020,3020,3020,3020,1
20241115,100700,63383555,3020,3020,3020,3020,1000
20241115,100600,60363555,3000,3005,3005,3000,1184
20241115,100500,56810280,3020,3020,3020,3020,0
20241115,100400,56810280,3020,3020,3020,3020,0
20241115,100300,56810280,3020,3010,3020,3010,2
20241115,100200,56804250,3005,3005,3005,3005,45
20241115,100100,56669025,3020,3020,3020,3020,1
20241115,100000,56666005,3000,3000,3000,3000,0
20241115,095900,56666005,3000,3000,3000,3000,0
20241115,095800,56666005,3000,3000,3000,3000,1178
20241115,095700,53132005,3000,3000,3000,3000,0
20241115,095600,53132005,3000,3000,3000,3000,139
20241115,095500,52715005,3000,3000,3000,3000,54
20241115,095400,52553005,3000,3000,3000,3000,0
20241115,095300,52553005,3000,3005,3035,3000,780
20241115,095200,50208450,3005,3000,3005,3000,510
20241115,095100,48675950,3005,3005,3005,3000,282
20241115,095000,47829235,3000,3010,3010,3000,4783
20241115,094900,33451125,3010,3015,3015,3010,139
20241115,094800,33032655,3020,3030,3030,3020,13
20241115,094700,32993380,3010,3020,3020,3010,789
20241115,094600,30617270,3015,3015,3015,3015,0
20241115,094500,30617270,3015,3025,3025,3015,140
20241115,094400,30195135,3030,3020,3030,3020,13
20241115,094300,30155760,3020,3020,3020,3015,145
20241115,094200,29718550,3020,3020,3020,3020,2
20241115,094100,29712510,3030,3030,3030,3030,1
20241115,094000,29709480,3030,3030,3030,3030,1
20241115,093900,29706450,3030,3030,3030,3030,0
20241115,093800,29706450,3030,3030,3030,3030,23
20241115,093700,29636760,3035,3035,3035,3035,0
20241115,093600,29636760,3035,3035,3035,3035,5
20241115,093500,29621585,3015,3015,3015,3015,148
20241115,093400,29175365,3010,3025,3025,3010,1461
20241115,093300,24773370,3015,3015,3015,3015,0
20241115,093200,24773370,3015,3025,3025,3015,93
20241115,093100,24492760,3015,3015,3015,3015,0
20241115,093000,24492760,3015,3025,3025,3015,93
20241115,092900,24212185,3040,3040,3040,3040,1
20241115,092800,24209145,3020,3020,3020,3020,93
20241115,092700,23928285,3020,3030,3030,3020,500
20241115,092600,22418115,3020,3030,3030,3020,95
20241115,092500,22131010,3045,3045,3045,3045,0
20241115,092400,22131010,3045,3015,3045,3015,518
20241115,092300,20560730,3020,3030,3030,3020,500
20241115,092200,19050705,3020,3030,3030,3020,93
20241115,092100,18769805,3035,3035,3035,3035,5
20241115,092000,18754630,3035,3030,3035,3030,96
20241115,091900,18463745,3020,3030,3030,3020,16
20241115,091800,18415415,3015,3015,3015,3015,0
20241115,091700,18415415,3015,3015,3015,3015,0
20241115,091600,18415415,3015,3020,3020,3015,1000
20241115,091500,15399910,3015,3015,3015,3015,0
20241115,091400,15399910,3015,3050,3050,3015,188
20241115,091300,14831895,3055,3050,3055,3050,37
20241115,091200,14719040,3020,3030,3030,3020,124
20241115,091100,14344295,3050,3025,3050,3025,203
20241115,091000,13730145,3030,3035,3035,3025,134
20241115,090900,13324115,3030,3050,3050,3030,1040
20241115,090800,10169280,3040,3060,3060,3040,134
20241115,090700,9761585,3060,3055,3060,3055,11
20241115,090600,9727955,3055,3055,3055,3055,0
20241115,090500,9727955,3055,3055,3055,3055,9
20241115,090400,9700460,3060,3060,3060,3060,7
20241115,090300,9679040,3060,3060,3060,3060,10
20241115,090200,9648440,3040,3040,3040,3040,0
20241115,090100,9648440,3040,3045,3045,3040,657
20241115,090000,7650160,3050,3055,3060,3030,2516