KissMeData/080010/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,195200,100065560,5160,5160,5160,5160,327
20241115,195100,100065560,5160,5160,5160,5160,0
20241115,195000,100065560,5160,5160,5160,5160,0
20241115,194900,100065560,5160,5160,5160,5160,0
20241115,194800,100065560,5160,5160,5160,5160,0
20241115,194700,100065560,5160,5160,5160,5160,0
20241115,194600,100065560,5160,5160,5160,5160,0
20241115,194500,100065560,5160,5160,5160,5160,0
20241115,194400,100065560,5160,5160,5160,5160,0
20241115,194300,100065560,5160,5160,5160,5160,0
20241115,194200,100065560,5160,5160,5160,5160,0
20241115,194100,100065560,5160,5160,5160,5160,0
20241115,194000,100065560,5160,5160,5160,5160,0
20241115,193900,100065560,5160,5160,5160,5160,0
20241115,193800,100065560,5160,5160,5160,5160,0
20241115,193700,100065560,5160,5160,5160,5160,0
20241115,193600,100065560,5160,5160,5160,5160,0
20241115,193500,100065560,5160,5160,5160,5160,0
20241115,193400,100065560,5160,5160,5160,5160,0
20241115,193300,100065560,5160,5160,5160,5160,0
20241115,193200,100065560,5160,5160,5160,5160,0
20241115,193100,100065560,5160,5160,5160,5160,0
20241115,193000,100065560,5160,5160,5160,5160,0
20241115,192900,100065560,5160,5160,5160,5160,0
20241115,192800,100065560,5160,5160,5160,5160,0
20241115,192700,100065560,5160,5160,5160,5160,0
20241115,192600,100065560,5160,5160,5160,5160,0
20241115,192500,100065560,5160,5160,5160,5160,0
20241115,192400,100065560,5160,5160,5160,5160,0
20241115,192300,100065560,5160,5160,5160,5160,0
20241115,192200,100065560,5160,5160,5160,5160,327
20241115,192100,100065560,5160,5160,5160,5160,0
20241115,192000,100065560,5160,5160,5160,5160,0
20241115,191900,100065560,5160,5160,5160,5160,0
20241115,191800,100065560,5160,5160,5160,5160,0
20241115,191700,100065560,5160,5160,5160,5160,0
20241115,191600,100065560,5160,5160,5160,5160,0
20241115,191500,100065560,5160,5160,5160,5160,0
20241115,191400,100065560,5160,5160,5160,5160,0
20241115,191300,100065560,5160,5160,5160,5160,0
20241115,191200,100065560,5160,5160,5160,5160,0
20241115,191100,100065560,5160,5160,5160,5160,0
20241115,191000,100065560,5160,5160,5160,5160,0
20241115,190900,100065560,5160,5160,5160,5160,0
20241115,190800,100065560,5160,5160,5160,5160,0
20241115,190700,100065560,5160,5160,5160,5160,0
20241115,190600,100065560,5160,5160,5160,5160,0
20241115,190500,100065560,5160,5160,5160,5160,0
20241115,190400,100065560,5160,5160,5160,5160,0
20241115,190300,100065560,5160,5160,5160,5160,0
20241115,190200,100065560,5160,5160,5160,5160,0
20241115,190100,100065560,5160,5160,5160,5160,0
20241115,190000,100065560,5160,5160,5160,5160,0
20241115,185900,100065560,5160,5160,5160,5160,0
20241115,185800,100065560,5160,5160,5160,5160,0
20241115,185700,100065560,5160,5160,5160,5160,0
20241115,185600,100065560,5160,5160,5160,5160,0
20241115,185500,100065560,5160,5160,5160,5160,0
20241115,185400,100065560,5160,5160,5160,5160,0
20241115,185300,100065560,5160,5160,5160,5160,0
20241115,185200,100065560,5160,5160,5160,5160,327
20241115,185100,100065560,5160,5160,5160,5160,0
20241115,185000,100065560,5160,5160,5160,5160,0
20241115,184900,100065560,5160,5160,5160,5160,0
20241115,184800,100065560,5160,5160,5160,5160,0
20241115,184700,100065560,5160,5160,5160,5160,0
20241115,184600,100065560,5160,5160,5160,5160,0
20241115,184500,100065560,5160,5160,5160,5160,0
20241115,184400,100065560,5160,5160,5160,5160,0
20241115,184300,100065560,5160,5160,5160,5160,0
20241115,184200,100065560,5160,5160,5160,5160,0
20241115,184100,100065560,5160,5160,5160,5160,0
20241115,184000,100065560,5160,5160,5160,5160,0
20241115,183900,100065560,5160,5160,5160,5160,0
20241115,183800,100065560,5160,5160,5160,5160,0
20241115,183700,100065560,5160,5160,5160,5160,0
20241115,183600,100065560,5160,5160,5160,5160,0
20241115,183500,100065560,5160,5160,5160,5160,0
20241115,183400,100065560,5160,5160,5160,5160,0
20241115,183300,100065560,5160,5160,5160,5160,0
20241115,183200,100065560,5160,5160,5160,5160,0
20241115,183100,100065560,5160,5160,5160,5160,0
20241115,183000,100065560,5160,5160,5160,5160,0
20241115,182900,100065560,5160,5160,5160,5160,0
20241115,182800,100065560,5160,5160,5160,5160,0
20241115,182700,100065560,5160,5160,5160,5160,0
20241115,182600,100065560,5160,5160,5160,5160,0
20241115,182500,100065560,5160,5160,5160,5160,0
20241115,182400,100065560,5160,5160,5160,5160,0
20241115,182300,100065560,5160,5160,5160,5160,0
20241115,182200,100065560,5160,5160,5160,5160,327
20241115,182100,100065560,5160,5160,5160,5160,0
20241115,182000,100065560,5160,5160,5160,5160,0
20241115,181900,100065560,5160,5160,5160,5160,0
20241115,181800,100065560,5160,5160,5160,5160,0
20241115,181700,100065560,5160,5160,5160,5160,0
20241115,181600,100065560,5160,5160,5160,5160,0
20241115,181500,100065560,5160,5160,5160,5160,0
20241115,181400,100065560,5160,5160,5160,5160,0
20241115,181300,100065560,5160,5160,5160,5160,0
20241115,181200,100065560,5160,5160,5160,5160,0
20241115,181100,100065560,5160,5160,5160,5160,0
20241115,181000,100065560,5160,5160,5160,5160,0
20241115,180900,100065560,5160,5160,5160,5160,0
20241115,180800,100065560,5160,5160,5160,5160,0
20241115,180700,100065560,5160,5160,5160,5160,0
20241115,180600,100065560,5160,5160,5160,5160,0
20241115,180500,100065560,5160,5160,5160,5160,0
20241115,180400,100065560,5160,5160,5160,5160,0
20241115,180300,100065560,5160,5160,5160,5160,0
20241115,180200,100065560,5160,5160,5160,5160,0
20241115,180100,100065560,5160,5160,5160,5160,0
20241115,180000,100065560,5160,5160,5160,5160,0
20241115,175900,100065560,5160,5160,5160,5160,0
20241115,175800,100065560,5160,5160,5160,5160,0
20241115,175700,100065560,5160,5160,5160,5160,0
20241115,175600,100065560,5160,5160,5160,5160,0
20241115,175500,100065560,5160,5160,5160,5160,0
20241115,175400,100065560,5160,5160,5160,5160,0
20241115,175300,100065560,5160,5160,5160,5160,0
20241115,175200,100065560,5160,5160,5160,5160,327
20241115,175100,100065560,5160,5160,5160,5160,0
20241115,175000,100065560,5160,5160,5160,5160,0
20241115,174900,100065560,5160,5160,5160,5160,0
20241115,174800,100065560,5160,5160,5160,5160,0
20241115,174700,100065560,5160,5160,5160,5160,0
20241115,174600,100065560,5160,5160,5160,5160,0
20241115,174500,100065560,5160,5160,5160,5160,0
20241115,174400,100065560,5160,5160,5160,5160,0
20241115,174300,100065560,5160,5160,5160,5160,0
20241115,174200,100065560,5160,5160,5160,5160,0
20241115,174100,100065560,5160,5160,5160,5160,0
20241115,174000,100065560,5160,5160,5160,5160,0
20241115,173900,100065560,5160,5160,5160,5160,0
20241115,173800,100065560,5160,5160,5160,5160,0
20241115,173700,100065560,5160,5160,5160,5160,0
20241115,173600,100065560,5160,5160,5160,5160,0
20241115,173500,100065560,5160,5160,5160,5160,0
20241115,173400,100065560,5160,5160,5160,5160,0
20241115,173300,100065560,5160,5160,5160,5160,0
20241115,173200,100065560,5160,5160,5160,5160,0
20241115,173100,100065560,5160,5160,5160,5160,0
20241115,173000,100065560,5160,5160,5160,5160,0
20241115,172900,100065560,5160,5160,5160,5160,0
20241115,172800,100065560,5160,5160,5160,5160,0
20241115,172700,100065560,5160,5160,5160,5160,0
20241115,172600,100065560,5160,5160,5160,5160,0
20241115,172500,100065560,5160,5160,5160,5160,0
20241115,172400,100065560,5160,5160,5160,5160,0
20241115,172300,100065560,5160,5160,5160,5160,0
20241115,172200,100065560,5160,5160,5160,5160,327
20241115,172100,100065560,5160,5160,5160,5160,0
20241115,172000,100065560,5160,5160,5160,5160,0
20241115,171900,100065560,5160,5160,5160,5160,0
20241115,171800,100065560,5160,5160,5160,5160,0
20241115,171700,100065560,5160,5160,5160,5160,0
20241115,171600,100065560,5160,5160,5160,5160,0
20241115,171500,100065560,5160,5160,5160,5160,0
20241115,171400,100065560,5160,5160,5160,5160,0
20241115,171300,100065560,5160,5160,5160,5160,0
20241115,171200,100065560,5160,5160,5160,5160,0
20241115,171100,100065560,5160,5160,5160,5160,0
20241115,171000,100065560,5160,5160,5160,5160,0
20241115,170900,100065560,5160,5160,5160,5160,0
20241115,170800,100065560,5160,5160,5160,5160,0
20241115,170700,100065560,5160,5160,5160,5160,0
20241115,170600,100065560,5160,5160,5160,5160,0
20241115,170500,100065560,5160,5160,5160,5160,0
20241115,170400,100065560,5160,5160,5160,5160,0
20241115,170300,100065560,5160,5160,5160,5160,0
20241115,170200,100065560,5160,5160,5160,5160,0
20241115,170100,100065560,5160,5160,5160,5160,0
20241115,170000,100065560,5160,5160,5160,5160,0
20241115,165900,100065560,5160,5160,5160,5160,0
20241115,165800,100065560,5160,5160,5160,5160,0
20241115,165700,100065560,5160,5160,5160,5160,0
20241115,165600,100065560,5160,5160,5160,5160,0
20241115,165500,100065560,5160,5160,5160,5160,0
20241115,165400,100065560,5160,5160,5160,5160,0
20241115,165300,100065560,5160,5160,5160,5160,0
20241115,165200,100065560,5160,5160,5160,5160,327
20241115,165100,100065560,5160,5160,5160,5160,0
20241115,165000,100065560,5160,5160,5160,5160,0
20241115,164900,100065560,5160,5160,5160,5160,0
20241115,164800,100065560,5160,5160,5160,5160,0
20241115,164700,100065560,5160,5160,5160,5160,0
20241115,164600,100065560,5160,5160,5160,5160,0
20241115,164500,100065560,5160,5160,5160,5160,0
20241115,164400,100065560,5160,5160,5160,5160,0
20241115,164300,100065560,5160,5160,5160,5160,0
20241115,164200,100065560,5160,5160,5160,5160,0
20241115,164100,100065560,5160,5160,5160,5160,0
20241115,164000,100065560,5160,5160,5160,5160,0
20241115,163900,100065560,5160,5160,5160,5160,0
20241115,163800,100065560,5160,5160,5160,5160,0
20241115,163700,100065560,5160,5160,5160,5160,0
20241115,163600,100065560,5160,5160,5160,5160,0
20241115,163500,100065560,5160,5160,5160,5160,0
20241115,163400,100065560,5160,5160,5160,5160,0
20241115,163300,100065560,5160,5160,5160,5160,0
20241115,163200,100065560,5160,5160,5160,5160,0
20241115,163100,100065560,5160,5160,5160,5160,0
20241115,163000,100065560,5160,5160,5160,5160,0
20241115,162900,100065560,5160,5160,5160,5160,0
20241115,162800,100065560,5160,5160,5160,5160,0
20241115,162700,100065560,5160,5160,5160,5160,0
20241115,162600,100065560,5160,5160,5160,5160,0
20241115,162500,100065560,5160,5160,5160,5160,0
20241115,162400,100065560,5160,5160,5160,5160,0
20241115,162300,100065560,5160,5160,5160,5160,0
20241115,162200,100065560,5160,5160,5160,5160,327
20241115,162100,100065560,5160,5160,5160,5160,0
20241115,162000,100065560,5160,5160,5160,5160,0
20241115,161900,100065560,5160,5160,5160,5160,0
20241115,161800,100065560,5160,5160,5160,5160,0
20241115,161700,100065560,5160,5160,5160,5160,0
20241115,161600,100065560,5160,5160,5160,5160,0
20241115,161500,100065560,5160,5160,5160,5160,0
20241115,161400,100065560,5160,5160,5160,5160,0
20241115,161300,100065560,5160,5160,5160,5160,0
20241115,161200,100065560,5160,5160,5160,5160,0
20241115,161100,100065560,5160,5160,5160,5160,0
20241115,161000,100065560,5160,5160,5160,5160,0
20241115,160900,100065560,5160,5160,5160,5160,0
20241115,160800,100065560,5160,5160,5160,5160,0
20241115,160700,100065560,5160,5160,5160,5160,0
20241115,160600,100065560,5160,5160,5160,5160,0
20241115,160500,100065560,5160,5160,5160,5160,0
20241115,160400,100065560,5160,5160,5160,5160,0
20241115,160300,100065560,5160,5160,5160,5160,0
20241115,160200,100065560,5160,5160,5160,5160,0
20241115,160100,100065560,5160,5160,5160,5160,0
20241115,160000,100065560,5160,5160,5160,5160,0
20241115,155900,100065560,5160,5160,5160,5160,0
20241115,155800,100065560,5160,5160,5160,5160,0
20241115,155700,100065560,5160,5160,5160,5160,0
20241115,155600,100065560,5160,5160,5160,5160,0
20241115,155500,100065560,5160,5160,5160,5160,0
20241115,155400,100065560,5160,5160,5160,5160,0
20241115,155300,100065560,5160,5160,5160,5160,0
20241115,155200,100065560,5160,5160,5160,5160,327
20241115,155100,100065560,5160,5160,5160,5160,0
20241115,155000,100065560,5160,5160,5160,5160,0
20241115,154900,100065560,5160,5160,5160,5160,0
20241115,154800,100065560,5160,5160,5160,5160,0
20241115,154700,100065560,5160,5160,5160,5160,0
20241115,154600,100065560,5160,5160,5160,5160,0
20241115,154500,100065560,5160,5160,5160,5160,0
20241115,154400,100065560,5160,5160,5160,5160,0
20241115,154300,100065560,5160,5160,5160,5160,0
20241115,154200,100065560,5160,5160,5160,5160,0
20241115,154100,100065560,5160,5160,5160,5160,0
20241115,154000,100065560,5160,5160,5160,5160,0
20241115,153900,100065560,5160,5160,5160,5160,0
20241115,153800,100065560,5160,5160,5160,5160,0
20241115,153700,100065560,5160,5160,5160,5160,0
20241115,153600,100065560,5160,5160,5160,5160,0
20241115,153500,100065560,5160,5160,5160,5160,0
20241115,153400,100065560,5160,5160,5160,5160,0
20241115,153300,100065560,5160,5160,5160,5160,0
20241115,153200,100065560,5160,5160,5160,5160,0
20241115,153100,100065560,5160,5160,5160,5160,0
20241115,153000,100065560,5160,5160,5160,5160,327
20241115,152900,98378240,5180,5180,5180,5180,0
20241115,152800,98378240,5180,5180,5180,5180,0
20241115,152700,98378240,5180,5180,5180,5180,0
20241115,152600,98378240,5180,5180,5180,5180,0
20241115,152500,98378240,5180,5180,5180,5180,0
20241115,152400,98378240,5180,5180,5180,5180,0
20241115,152300,98378240,5180,5180,5180,5180,0
20241115,152200,98378240,5180,5180,5180,5180,0
20241115,152100,98378240,5180,5180,5180,5180,0
20241115,152000,98378240,5180,5180,5180,5180,0
20241115,151900,98378240,5180,5170,5180,5170,217
20241115,151800,97256340,5170,5170,5170,5170,1
20241115,151700,97251170,5160,5160,5160,5160,0
20241115,151600,97251170,5160,5160,5160,5160,0
20241115,151500,97251170,5160,5160,5160,5160,0
20241115,151400,97251170,5160,5160,5160,5160,0
20241115,151300,97251170,5160,5160,5160,5160,0
20241115,151200,97251170,5160,5160,5160,5160,0
20241115,151100,97251170,5160,5160,5160,5160,297
20241115,151000,95718650,5160,5160,5160,5160,0
20241115,150900,95718650,5160,5160,5160,5160,400
20241115,150800,93654650,5160,5160,5160,5160,7000
20241115,150700,57534650,5160,5160,5160,5160,0
20241115,150600,57534650,5160,5160,5160,5160,0
20241115,150500,57534650,5160,5160,5160,5160,0
20241115,150400,57534650,5160,5160,5160,5160,0
20241115,150300,57534650,5160,5160,5160,5160,0
20241115,150200,57534650,5160,5160,5160,5160,0
20241115,150100,57534650,5160,5160,5160,5160,0
20241115,150000,57534650,5160,5160,5160,5160,0
20241115,145900,57534650,5160,5160,5160,5160,0
20241115,145800,57534650,5160,5160,5160,5160,0
20241115,145700,57534650,5160,5160,5160,5160,0
20241115,145600,57534650,5160,5160,5160,5160,0
20241115,145500,57534650,5160,5160,5160,5160,0
20241115,145400,57534650,5160,5160,5160,5160,0
20241115,145300,57534650,5160,5160,5160,5160,0
20241115,145200,57534650,5160,5160,5160,5160,300
20241115,145100,55986650,5160,5160,5160,5160,0
20241115,145000,55986650,5160,5160,5160,5160,360
20241115,144900,54129050,5160,5160,5160,5160,0
20241115,144800,54129050,5160,5170,5170,5160,1425
20241115,144700,46775070,5170,5170,5170,5170,0
20241115,144600,46775070,5170,5170,5170,5170,0
20241115,144500,46775070,5170,5140,5170,5140,60
20241115,144400,46465740,5140,5140,5140,5140,0
20241115,144300,46465740,5140,5130,5140,5130,100
20241115,144200,45951910,5130,5130,5130,5130,0
20241115,144100,45951910,5130,5130,5130,5130,0
20241115,144000,45951910,5130,5130,5130,5130,35
20241115,143900,45772360,5120,5120,5120,5110,322
20241115,143800,44126740,5130,5130,5130,5130,0
20241115,143700,44126740,5130,5130,5130,5130,0
20241115,143600,44126740,5130,5130,5130,5130,0
20241115,143500,44126740,5130,5130,5130,5130,0
20241115,143400,44126740,5130,5130,5130,5130,0
20241115,143300,44126740,5130,5130,5130,5130,0
20241115,143200,44126740,5130,5130,5130,5130,0
20241115,143100,44126740,5130,5130,5130,5130,0
20241115,143000,44126740,5130,5130,5130,5130,0
20241115,142900,44126740,5130,5130,5130,5130,0
20241115,142800,44126740,5130,5130,5130,5130,0
20241115,142700,44126740,5130,5130,5130,5130,0
20241115,142600,44126740,5130,5130,5130,5130,0
20241115,142500,44126740,5130,5130,5130,5130,0
20241115,142400,44126740,5130,5130,5130,5130,0
20241115,142300,44126740,5130,5130,5130,5130,0
20241115,142200,44126740,5130,5130,5130,5130,0
20241115,142100,44126740,5130,5130,5130,5130,0
20241115,142000,44126740,5130,5130,5130,5130,0
20241115,141900,44126740,5130,5130,5130,5130,0
20241115,141800,44126740,5130,5130,5130,5130,0
20241115,141700,44126740,5130,5130,5130,5130,0
20241115,141600,44126740,5130,5130,5130,5130,0
20241115,141500,44126740,5130,5130,5130,5130,71
20241115,141400,43762510,5130,5130,5130,5130,0
20241115,141300,43762510,5130,5130,5130,5130,0
20241115,141200,43762510,5130,5130,5130,5130,0
20241115,141100,43762510,5130,5130,5130,5130,0
20241115,141000,43762510,5130,5130,5130,5130,11
20241115,140900,43706080,5110,5110,5110,5110,0
20241115,140800,43706080,5110,5110,5110,5110,0
20241115,140700,43706080,5110,5110,5110,5110,0
20241115,140600,43706080,5110,5110,5110,5110,0
20241115,140500,43706080,5110,5110,5110,5110,0
20241115,140400,43706080,5110,5110,5110,5110,0
20241115,140300,43706080,5110,5110,5110,5110,0
20241115,140200,43706080,5110,5110,5110,5110,0
20241115,140100,43706080,5110,5110,5110,5110,0
20241115,140000,43706080,5110,5110,5110,5110,0
20241115,135900,43706080,5110,5110,5110,5110,0
20241115,135800,43706080,5110,5110,5110,5110,0
20241115,135700,43706080,5110,5110,5110,5110,0
20241115,135600,43706080,5110,5110,5110,5110,0
20241115,135500,43706080,5110,5110,5110,5110,0
20241115,135400,43706080,5110,5110,5110,5110,559
20241115,135300,40849590,5130,5130,5130,5130,0
20241115,135200,40849590,5130,5130,5130,5130,0
20241115,135100,40849590,5130,5130,5130,5130,0
20241115,135000,40849590,5130,5130,5130,5130,0
20241115,134900,40849590,5130,5130,5130,5130,0
20241115,134800,40849590,5130,5130,5130,5130,0
20241115,134700,40849590,5130,5130,5130,5130,0
20241115,134600,40849590,5130,5130,5130,5130,0
20241115,134500,40849590,5130,5130,5130,5130,0
20241115,134400,40849590,5130,5130,5130,5130,0
20241115,134300,40849590,5130,5130,5130,5130,0
20241115,134200,40849590,5130,5130,5130,5130,0
20241115,134100,40849590,5130,5130,5130,5130,0
20241115,134000,40849590,5130,5130,5130,5130,0
20241115,133900,40849590,5130,5130,5130,5130,0
20241115,133800,40849590,5130,5130,5130,5130,0
20241115,133700,40849590,5130,5130,5130,5130,0
20241115,133600,40849590,5130,5130,5130,5130,0
20241115,133500,40849590,5130,5130,5130,5130,0
20241115,133400,40849590,5130,5130,5130,5130,0
20241115,133300,40849590,5130,5130,5130,5130,0
20241115,133200,40849590,5130,5130,5130,5130,0
20241115,133100,40849590,5130,5120,5130,5110,219
20241115,133000,39730110,5130,5130,5130,5130,0
20241115,132900,39730110,5130,5130,5130,5130,0
20241115,132800,39730110,5130,5130,5130,5130,0
20241115,132700,39730110,5130,5130,5130,5130,0
20241115,132600,39730110,5130,5130,5130,5130,0
20241115,132500,39730110,5130,5130,5130,5130,0
20241115,132400,39730110,5130,5130,5130,5130,0
20241115,132300,39730110,5130,5130,5130,5130,0
20241115,132200,39730110,5130,5130,5130,5130,0
20241115,132100,39730110,5130,5130,5130,5130,0
20241115,132000,39730110,5130,5130,5130,5130,0
20241115,131900,39730110,5130,5130,5130,5130,0
20241115,131800,39730110,5130,5130,5130,5130,0
20241115,131700,39730110,5130,5130,5130,5130,0
20241115,131600,39730110,5130,5130,5130,5130,0
20241115,131500,39730110,5130,5130,5130,5130,0
20241115,131400,39730110,5130,5130,5130,5130,0
20241115,131300,39730110,5130,5130,5130,5130,0
20241115,131200,39730110,5130,5130,5130,5130,0
20241115,131100,39730110,5130,5130,5130,5130,0
20241115,131000,39730110,5130,5130,5130,5130,0
20241115,130900,39730110,5130,5130,5130,5130,0
20241115,130800,39730110,5130,5130,5130,5130,0
20241115,130700,39730110,5130,5130,5130,5130,0
20241115,130600,39730110,5130,5130,5130,5130,0
20241115,130500,39730110,5130,5130,5130,5130,0
20241115,130400,39730110,5130,5130,5130,5130,1
20241115,130300,39724980,5130,5130,5130,5130,0
20241115,130200,39724980,5130,5130,5130,5130,97
20241115,130100,39227370,5130,5130,5130,5130,252
20241115,130000,37934610,5130,5130,5130,5130,0
20241115,125900,37934610,5130,5130,5130,5130,17
20241115,125800,37847400,5130,5130,5130,5130,0
20241115,125700,37847400,5130,5130,5130,5130,0
20241115,125600,37847400,5130,5130,5130,5130,0
20241115,125500,37847400,5130,5130,5130,5130,3
20241115,125400,37832010,5130,5130,5130,5130,0
20241115,125300,37832010,5130,5130,5130,5130,0
20241115,125200,37832010,5130,5130,5130,5130,0
20241115,125100,37832010,5130,5130,5130,5130,0
20241115,125000,37832010,5130,5130,5130,5130,0
20241115,124900,37832010,5130,5130,5130,5130,0
20241115,124800,37832010,5130,5130,5130,5130,0
20241115,124700,37832010,5130,5130,5130,5130,97
20241115,124600,37334400,5130,5130,5130,5130,0
20241115,124500,37334400,5130,5130,5130,5130,0
20241115,124400,37334400,5130,5130,5130,5130,0
20241115,124300,37334400,5130,5130,5130,5130,0
20241115,124200,37334400,5130,5130,5130,5130,0
20241115,124100,37334400,5130,5130,5130,5130,0
20241115,124000,37334400,5130,5130,5130,5130,0
20241115,123900,37334400,5130,5130,5130,5130,1
20241115,123800,37329270,5130,5130,5130,5130,0
20241115,123700,37329270,5130,5130,5130,5130,0
20241115,123600,37329270,5130,5130,5130,5130,0
20241115,123500,37329270,5130,5130,5130,5130,1
20241115,123400,37324140,5130,5130,5130,5130,0
20241115,123300,37324140,5130,5130,5130,5130,0
20241115,123200,37324140,5130,5130,5130,5130,0
20241115,123100,37324140,5130,5130,5130,5130,0
20241115,123000,37324140,5130,5130,5130,5130,0
20241115,122900,37324140,5130,5130,5130,5130,0
20241115,122800,37324140,5130,5130,5130,5130,10
20241115,122700,37272840,5100,5100,5100,5100,0
20241115,122600,37272840,5100,5100,5100,5100,0
20241115,122500,37272840,5100,5100,5100,5100,0
20241115,122400,37272840,5100,5100,5100,5100,0
20241115,122300,37272840,5100,5100,5100,5100,0
20241115,122200,37272840,5100,5100,5100,5100,0
20241115,122100,37272840,5100,5100,5100,5100,0
20241115,122000,37272840,5100,5100,5100,5100,0
20241115,121900,37272840,5100,5100,5100,5100,0
20241115,121800,37272840,5100,5100,5100,5100,0
20241115,121700,37272840,5100,5100,5100,5100,0
20241115,121600,37272840,5100,5100,5100,5100,0
20241115,121500,37272840,5100,5100,5100,5100,0
20241115,121400,37272840,5100,5100,5100,5100,0
20241115,121300,37272840,5100,5100,5100,5100,0
20241115,121200,37272840,5100,5100,5100,5100,0
20241115,121100,37272840,5100,5100,5100,5100,0
20241115,121000,37272840,5100,5100,5100,5100,0
20241115,120900,37272840,5100,5100,5100,5100,0
20241115,120800,37272840,5100,5100,5100,5100,0
20241115,120700,37272840,5100,5100,5100,5100,0
20241115,120600,37272840,5100,5100,5100,5100,0
20241115,120500,37272840,5100,5100,5100,5100,0
20241115,120400,37272840,5100,5100,5100,5100,0
20241115,120300,37272840,5100,5100,5100,5100,0
20241115,120200,37272840,5100,5120,5120,5100,617
20241115,120100,34120820,5120,5120,5120,5120,0
20241115,120000,34120820,5120,5120,5120,5120,0
20241115,115900,34120820,5120,5120,5120,5120,0
20241115,115800,34120820,5120,5120,5120,5120,0
20241115,115700,34120820,5120,5120,5120,5120,0
20241115,115600,34120820,5120,5120,5120,5120,0
20241115,115500,34120820,5120,5120,5120,5120,0
20241115,115400,34120820,5120,5120,5120,5120,0
20241115,115300,34120820,5120,5120,5120,5120,0
20241115,115200,34120820,5120,5120,5120,5120,0
20241115,115100,34120820,5120,5120,5120,5120,1
20241115,115000,34115700,5130,5130,5130,5130,0
20241115,114900,34115700,5130,5130,5130,5130,0
20241115,114800,34115700,5130,5130,5130,5130,0
20241115,114700,34115700,5130,5130,5130,5130,0
20241115,114600,34115700,5130,5130,5130,5130,0
20241115,114500,34115700,5130,5130,5130,5130,0
20241115,114400,34115700,5130,5130,5130,5130,0
20241115,114300,34115700,5130,5130,5130,5130,0
20241115,114200,34115700,5130,5130,5130,5130,0
20241115,114100,34115700,5130,5130,5130,5130,0
20241115,114000,34115700,5130,5130,5130,5130,0
20241115,113900,34115700,5130,5130,5130,5130,0
20241115,113800,34115700,5130,5130,5130,5130,0
20241115,113700,34115700,5130,5130,5130,5130,0
20241115,113600,34115700,5130,5130,5130,5130,0
20241115,113500,34115700,5130,5130,5130,5130,0
20241115,113400,34115700,5130,5130,5130,5130,0
20241115,113300,34115700,5130,5130,5130,5130,0
20241115,113200,34115700,5130,5130,5130,5130,0
20241115,113100,34115700,5130,5130,5130,5130,0
20241115,113000,34115700,5130,5130,5130,5130,0
20241115,112900,34115700,5130,5130,5130,5130,0
20241115,112800,34115700,5130,5130,5130,5130,0
20241115,112700,34115700,5130,5130,5130,5130,318
20241115,112600,32484360,5130,5130,5130,5130,0
20241115,112500,32484360,5130,5130,5130,5130,0
20241115,112400,32484360,5130,5130,5130,5130,0
20241115,112300,32484360,5130,5130,5130,5130,0
20241115,112200,32484360,5130,5130,5130,5130,0
20241115,112100,32484360,5130,5130,5130,5130,0
20241115,112000,32484360,5130,5130,5130,5130,128
20241115,111900,31827720,5120,5120,5120,5120,0
20241115,111800,31827720,5120,5120,5120,5120,0
20241115,111700,31827720,5120,5120,5120,5120,0
20241115,111600,31827720,5120,5120,5120,5120,0
20241115,111500,31827720,5120,5120,5120,5120,0
20241115,111400,31827720,5120,5120,5120,5120,0
20241115,111300,31827720,5120,5120,5120,5120,0
20241115,111200,31827720,5120,5120,5120,5120,184
20241115,111100,30885640,5140,5140,5140,5140,0
20241115,111000,30885640,5140,5140,5140,5140,0
20241115,110900,30885640,5140,5140,5140,5140,0
20241115,110800,30885640,5140,5140,5140,5140,0
20241115,110700,30885640,5140,5140,5140,5140,0
20241115,110600,30885640,5140,5120,5140,5120,474
20241115,110500,28453600,5120,5120,5120,5120,0
20241115,110400,28453600,5120,5120,5120,5120,0
20241115,110300,28453600,5120,5120,5120,5120,0
20241115,110200,28453600,5120,5120,5120,5120,0
20241115,110100,28453600,5120,5120,5120,5120,0
20241115,110000,28453600,5120,5120,5120,5120,0
20241115,105900,28453600,5120,5120,5120,5120,0
20241115,105800,28453600,5120,5120,5120,5120,195
20241115,105700,27455200,5120,5120,5120,5120,0
20241115,105600,27455200,5120,5120,5120,5120,195
20241115,105500,26456800,5120,5120,5120,5120,0
20241115,105400,26456800,5120,5120,5120,5120,0
20241115,105300,26456800,5120,5120,5120,5120,0
20241115,105200,26456800,5120,5120,5120,5120,0
20241115,105100,26456800,5120,5120,5120,5120,0
20241115,105000,26456800,5120,5120,5120,5120,0
20241115,104900,26456800,5120,5120,5120,5120,0
20241115,104800,26456800,5120,5120,5120,5120,0
20241115,104700,26456800,5120,5120,5120,5120,0
20241115,104600,26456800,5120,5120,5120,5120,4
20241115,104500,26436320,5110,5110,5110,5110,54
20241115,104400,26160380,5110,5110,5110,5110,0
20241115,104300,26160380,5110,5110,5110,5110,0
20241115,104200,26160380,5110,5110,5110,5110,0
20241115,104100,26160380,5110,5110,5110,5110,0
20241115,104000,26160380,5110,5110,5110,5110,0
20241115,103900,26160380,5110,5110,5110,5110,0
20241115,103800,26160380,5110,5110,5110,5110,0
20241115,103700,26160380,5110,5110,5110,5110,0
20241115,103600,26160380,5110,5110,5110,5110,0
20241115,103500,26160380,5110,5110,5110,5110,0
20241115,103400,26160380,5110,5110,5110,5110,0
20241115,103300,26160380,5110,5110,5110,5110,0
20241115,103200,26160380,5110,5110,5110,5110,1
20241115,103100,26155270,5110,5110,5110,5110,0
20241115,103000,26155270,5110,5110,5110,5110,0
20241115,102900,26155270,5110,5110,5110,5110,0
20241115,102800,26155270,5110,5110,5110,5110,0
20241115,102700,26155270,5110,5110,5110,5110,1
20241115,102600,26150160,5090,5090,5090,5090,0
20241115,102500,26150160,5090,5090,5090,5090,44
20241115,102400,25926200,5080,5080,5080,5080,0
20241115,102300,25926200,5080,5080,5080,5080,28
20241115,102200,25783960,5080,5080,5080,5080,0
20241115,102100,25783960,5080,5080,5080,5080,0
20241115,102000,25783960,5080,5080,5080,5080,0
20241115,101900,25783960,5080,5070,5080,5070,45
20241115,101800,25555660,5080,5080,5080,5080,0
20241115,101700,25555660,5080,5080,5080,5080,0
20241115,101600,25555660,5080,5070,5080,5070,123
20241115,101500,24931760,5030,5040,5040,5030,331
20241115,101400,23265160,5120,5060,5120,5030,811
20241115,101300,19161170,5060,5060,5060,5060,0
20241115,101200,19161170,5060,5060,5060,5060,0
20241115,101100,19161170,5060,5060,5060,5060,0
20241115,101000,19161170,5060,5060,5060,5060,0
20241115,100900,19161170,5060,5060,5060,5060,0
20241115,100800,19161170,5060,5060,5060,5060,0
20241115,100700,19161170,5060,5060,5060,5060,2
20241115,100600,19151050,5060,5060,5060,5060,0
20241115,100500,19151050,5060,5060,5060,5060,0
20241115,100400,19151050,5060,5060,5060,5060,2
20241115,100300,19140930,5020,5020,5020,5020,0
20241115,100200,19140930,5020,5030,5030,5020,482
20241115,100100,16716730,5030,5030,5030,5030,0
20241115,100000,16716730,5030,5030,5030,5030,0
20241115,095900,16716730,5030,5030,5030,5030,0
20241115,095800,16716730,5030,5030,5030,5030,94
20241115,095700,16243910,5060,5060,5060,5060,1
20241115,095600,16238850,5030,5030,5030,5030,87
20241115,095500,15801240,5030,5030,5030,5030,0
20241115,095400,15801240,5030,5030,5030,5030,87
20241115,095300,15363630,5030,5030,5030,5030,0
20241115,095200,15363630,5030,5030,5030,5030,87
20241115,095100,14926020,5030,5030,5030,5030,0
20241115,095000,14926020,5030,5030,5030,5030,0
20241115,094900,14926020,5030,5030,5030,5030,87
20241115,094800,14488410,5030,5030,5030,5030,0
20241115,094700,14488410,5030,5030,5030,5030,87
20241115,094600,14050800,5030,5030,5030,5030,0
20241115,094500,14050800,5030,5050,5050,5030,87
20241115,094400,13613140,5040,5040,5040,5040,0
20241115,094300,13613140,5040,5060,5060,5040,91
20241115,094200,13154310,5060,5060,5060,5060,0
20241115,094100,13154310,5060,5060,5060,5060,30
20241115,094000,13002510,5060,5060,5060,5060,0
20241115,093900,13002510,5060,5060,5060,5060,0
20241115,093800,13002510,5060,5060,5060,5060,0
20241115,093700,13002510,5060,5060,5060,5060,0
20241115,093600,13002510,5060,5060,5060,5060,6
20241115,093500,12972150,5050,5050,5050,5050,0
20241115,093400,12972150,5050,5050,5050,5050,0
20241115,093300,12972150,5050,5050,5050,5050,0
20241115,093200,12972150,5050,5060,5060,5050,121
20241115,093100,12360500,5060,5060,5060,5060,0
20241115,093000,12360500,5060,5070,5070,5060,201
20241115,092900,11341700,5070,5070,5070,5070,0
20241115,092800,11341700,5070,5070,5070,5070,56
20241115,092700,11057780,5070,5070,5070,5070,0
20241115,092600,11057780,5070,5070,5070,5070,56
20241115,092500,10773860,5070,5070,5070,5070,0
20241115,092400,10773860,5070,5070,5070,5070,718
20241115,092300,7133600,5070,5070,5070,5070,0
20241115,092200,7133600,5070,5070,5070,5070,56
20241115,092100,6849680,5070,5070,5070,5070,0
20241115,092000,6849680,5070,5070,5070,5070,0
20241115,091900,6849680,5070,5070,5070,5070,0
20241115,091800,6849680,5070,5070,5070,5070,0
20241115,091700,6849680,5070,5070,5070,5070,0
20241115,091600,6849680,5070,5070,5070,5070,0
20241115,091500,6849680,5070,5070,5070,5070,0
20241115,091400,6849680,5070,5070,5070,5070,77
20241115,091300,6459290,5070,5070,5070,5070,0
20241115,091200,6459290,5070,5080,5080,5070,77
20241115,091100,6068190,5080,5080,5080,5080,0
20241115,091000,6068190,5080,5080,5080,5080,77
20241115,090900,5677030,5090,5090,5090,5090,0
20241115,090800,5677030,5090,5090,5090,5090,77
20241115,090700,5285100,5080,5080,5080,5080,0
20241115,090600,5285100,5080,5080,5080,5080,0
20241115,090500,5285100,5080,5080,5080,5080,0
20241115,090400,5285100,5080,5090,5090,5080,34
20241115,090300,5112330,5090,5090,5090,5090,0
20241115,090200,5112330,5090,5100,5100,5090,60
20241115,090100,4806810,5130,5130,5130,5130,156
20241115,090000,4006530,5130,5130,5130,5130,781