KissMeData/300080/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,210200,204785210,16010,16010,16010,16010,494
20241107,210100,204785210,16010,16010,16010,16010,0
20241107,210000,204785210,16010,16010,16010,16010,0
20241107,205900,204785210,16010,16010,16010,16010,0
20241107,205800,204785210,16010,16010,16010,16010,0
20241107,205700,204785210,16010,16010,16010,16010,0
20241107,205600,204785210,16010,16010,16010,16010,0
20241107,205500,204785210,16010,16010,16010,16010,0
20241107,205400,204785210,16010,16010,16010,16010,0
20241107,205300,204785210,16010,16010,16010,16010,0
20241107,205200,204785210,16010,16010,16010,16010,0
20241107,205100,204785210,16010,16010,16010,16010,0
20241107,205000,204785210,16010,16010,16010,16010,0
20241107,204900,204785210,16010,16010,16010,16010,0
20241107,204800,204785210,16010,16010,16010,16010,0
20241107,204700,204785210,16010,16010,16010,16010,0
20241107,204600,204785210,16010,16010,16010,16010,0
20241107,204500,204785210,16010,16010,16010,16010,0
20241107,204400,204785210,16010,16010,16010,16010,0
20241107,204300,204785210,16010,16010,16010,16010,0
20241107,204200,204785210,16010,16010,16010,16010,0
20241107,204100,204785210,16010,16010,16010,16010,0
20241107,204000,204785210,16010,16010,16010,16010,0
20241107,203900,204785210,16010,16010,16010,16010,0
20241107,203800,204785210,16010,16010,16010,16010,0
20241107,203700,204785210,16010,16010,16010,16010,0
20241107,203600,204785210,16010,16010,16010,16010,0
20241107,203500,204785210,16010,16010,16010,16010,0
20241107,203400,204785210,16010,16010,16010,16010,0
20241107,203300,204785210,16010,16010,16010,16010,0
20241107,203200,204785210,16010,16010,16010,16010,494
20241107,203100,204785210,16010,16010,16010,16010,0
20241107,203000,204785210,16010,16010,16010,16010,0
20241107,202900,204785210,16010,16010,16010,16010,0
20241107,202800,204785210,16010,16010,16010,16010,0
20241107,202700,204785210,16010,16010,16010,16010,0
20241107,202600,204785210,16010,16010,16010,16010,0
20241107,202500,204785210,16010,16010,16010,16010,0
20241107,202400,204785210,16010,16010,16010,16010,0
20241107,202300,204785210,16010,16010,16010,16010,0
20241107,202200,204785210,16010,16010,16010,16010,0
20241107,202100,204785210,16010,16010,16010,16010,0
20241107,202000,204785210,16010,16010,16010,16010,0
20241107,201900,204785210,16010,16010,16010,16010,0
20241107,201800,204785210,16010,16010,16010,16010,0
20241107,201700,204785210,16010,16010,16010,16010,0
20241107,201600,204785210,16010,16010,16010,16010,0
20241107,201500,204785210,16010,16010,16010,16010,0
20241107,201400,204785210,16010,16010,16010,16010,0
20241107,201300,204785210,16010,16010,16010,16010,0
20241107,201200,204785210,16010,16010,16010,16010,0
20241107,201100,204785210,16010,16010,16010,16010,0
20241107,201000,204785210,16010,16010,16010,16010,0
20241107,200900,204785210,16010,16010,16010,16010,0
20241107,200800,204785210,16010,16010,16010,16010,0
20241107,200700,204785210,16010,16010,16010,16010,0
20241107,200600,204785210,16010,16010,16010,16010,0
20241107,200500,204785210,16010,16010,16010,16010,0
20241107,200400,204785210,16010,16010,16010,16010,0
20241107,200300,204785210,16010,16010,16010,16010,0
20241107,200200,204785210,16010,16010,16010,16010,494
20241107,200100,204785210,16010,16010,16010,16010,0
20241107,200000,204785210,16010,16010,16010,16010,0
20241107,195900,204785210,16010,16010,16010,16010,0
20241107,195800,204785210,16010,16010,16010,16010,0
20241107,195700,204785210,16010,16010,16010,16010,0
20241107,195600,204785210,16010,16010,16010,16010,0
20241107,195500,204785210,16010,16010,16010,16010,0
20241107,195400,204785210,16010,16010,16010,16010,0
20241107,195300,204785210,16010,16010,16010,16010,0
20241107,195200,204785210,16010,16010,16010,16010,0
20241107,195100,204785210,16010,16010,16010,16010,0
20241107,195000,204785210,16010,16010,16010,16010,0
20241107,194900,204785210,16010,16010,16010,16010,0
20241107,194800,204785210,16010,16010,16010,16010,0
20241107,194700,204785210,16010,16010,16010,16010,0
20241107,194600,204785210,16010,16010,16010,16010,0
20241107,194500,204785210,16010,16010,16010,16010,0
20241107,194400,204785210,16010,16010,16010,16010,0
20241107,194300,204785210,16010,16010,16010,16010,0
20241107,194200,204785210,16010,16010,16010,16010,0
20241107,194100,204785210,16010,16010,16010,16010,0
20241107,194000,204785210,16010,16010,16010,16010,0
20241107,193900,204785210,16010,16010,16010,16010,0
20241107,193800,204785210,16010,16010,16010,16010,0
20241107,193700,204785210,16010,16010,16010,16010,0
20241107,193600,204785210,16010,16010,16010,16010,0
20241107,193500,204785210,16010,16010,16010,16010,0
20241107,193400,204785210,16010,16010,16010,16010,0
20241107,193300,204785210,16010,16010,16010,16010,0
20241107,193200,204785210,16010,16010,16010,16010,494
20241107,193100,204785210,16010,16010,16010,16010,0
20241107,193000,204785210,16010,16010,16010,16010,0
20241107,192900,204785210,16010,16010,16010,16010,0
20241107,192800,204785210,16010,16010,16010,16010,0
20241107,192700,204785210,16010,16010,16010,16010,0
20241107,192600,204785210,16010,16010,16010,16010,0
20241107,192500,204785210,16010,16010,16010,16010,0
20241107,192400,204785210,16010,16010,16010,16010,0
20241107,192300,204785210,16010,16010,16010,16010,0
20241107,192200,204785210,16010,16010,16010,16010,0
20241107,192100,204785210,16010,16010,16010,16010,0
20241107,192000,204785210,16010,16010,16010,16010,0
20241107,191900,204785210,16010,16010,16010,16010,0
20241107,191800,204785210,16010,16010,16010,16010,0
20241107,191700,204785210,16010,16010,16010,16010,0
20241107,191600,204785210,16010,16010,16010,16010,0
20241107,191500,204785210,16010,16010,16010,16010,0
20241107,191400,204785210,16010,16010,16010,16010,0
20241107,191300,204785210,16010,16010,16010,16010,0
20241107,191200,204785210,16010,16010,16010,16010,0
20241107,191100,204785210,16010,16010,16010,16010,0
20241107,191000,204785210,16010,16010,16010,16010,0
20241107,190900,204785210,16010,16010,16010,16010,0
20241107,190800,204785210,16010,16010,16010,16010,0
20241107,190700,204785210,16010,16010,16010,16010,0
20241107,190600,204785210,16010,16010,16010,16010,0
20241107,190500,204785210,16010,16010,16010,16010,0
20241107,190400,204785210,16010,16010,16010,16010,0
20241107,190300,204785210,16010,16010,16010,16010,0
20241107,190200,204785210,16010,16010,16010,16010,494
20241107,190100,204785210,16010,16010,16010,16010,0
20241107,190000,204785210,16010,16010,16010,16010,0
20241107,185900,204785210,16010,16010,16010,16010,0
20241107,185800,204785210,16010,16010,16010,16010,0
20241107,185700,204785210,16010,16010,16010,16010,0
20241107,185600,204785210,16010,16010,16010,16010,0
20241107,185500,204785210,16010,16010,16010,16010,0
20241107,185400,204785210,16010,16010,16010,16010,0
20241107,185300,204785210,16010,16010,16010,16010,0
20241107,185200,204785210,16010,16010,16010,16010,0
20241107,185100,204785210,16010,16010,16010,16010,0
20241107,185000,204785210,16010,16010,16010,16010,0
20241107,184900,204785210,16010,16010,16010,16010,0
20241107,184800,204785210,16010,16010,16010,16010,0
20241107,184700,204785210,16010,16010,16010,16010,0
20241107,184600,204785210,16010,16010,16010,16010,0
20241107,184500,204785210,16010,16010,16010,16010,0
20241107,184400,204785210,16010,16010,16010,16010,0
20241107,184300,204785210,16010,16010,16010,16010,0
20241107,184200,204785210,16010,16010,16010,16010,0
20241107,184100,204785210,16010,16010,16010,16010,0
20241107,184000,204785210,16010,16010,16010,16010,0
20241107,183900,204785210,16010,16010,16010,16010,0
20241107,183800,204785210,16010,16010,16010,16010,0
20241107,183700,204785210,16010,16010,16010,16010,0
20241107,183600,204785210,16010,16010,16010,16010,0
20241107,183500,204785210,16010,16010,16010,16010,0
20241107,183400,204785210,16010,16010,16010,16010,0
20241107,183300,204785210,16010,16010,16010,16010,0
20241107,183200,204785210,16010,16010,16010,16010,494
20241107,183100,204785210,16010,16010,16010,16010,0
20241107,183000,204785210,16010,16010,16010,16010,0
20241107,182900,204785210,16010,16010,16010,16010,0
20241107,182800,204785210,16010,16010,16010,16010,0
20241107,182700,204785210,16010,16010,16010,16010,0
20241107,182600,204785210,16010,16010,16010,16010,0
20241107,182500,204785210,16010,16010,16010,16010,0
20241107,182400,204785210,16010,16010,16010,16010,0
20241107,182300,204785210,16010,16010,16010,16010,0
20241107,182200,204785210,16010,16010,16010,16010,0
20241107,182100,204785210,16010,16010,16010,16010,0
20241107,182000,204785210,16010,16010,16010,16010,0
20241107,181900,204785210,16010,16010,16010,16010,0
20241107,181800,204785210,16010,16010,16010,16010,0
20241107,181700,204785210,16010,16010,16010,16010,0
20241107,181600,204785210,16010,16010,16010,16010,0
20241107,181500,204785210,16010,16010,16010,16010,0
20241107,181400,204785210,16010,16010,16010,16010,0
20241107,181300,204785210,16010,16010,16010,16010,0
20241107,181200,204785210,16010,16010,16010,16010,0
20241107,181100,204785210,16010,16010,16010,16010,0
20241107,181000,204785210,16010,16010,16010,16010,0
20241107,180900,204785210,16010,16010,16010,16010,0
20241107,180800,204785210,16010,16010,16010,16010,0
20241107,180700,204785210,16010,16010,16010,16010,0
20241107,180600,204785210,16010,16010,16010,16010,0
20241107,180500,204785210,16010,16010,16010,16010,0
20241107,180400,204785210,16010,16010,16010,16010,0
20241107,180300,204785210,16010,16010,16010,16010,0
20241107,180200,204785210,16010,16010,16010,16010,494
20241107,180100,204785210,16010,16010,16010,16010,0
20241107,180000,204785210,16010,16010,16010,16010,0
20241107,175900,204785210,16010,16010,16010,16010,0
20241107,175800,204785210,16010,16010,16010,16010,0
20241107,175700,204785210,16010,16010,16010,16010,0
20241107,175600,204785210,16010,16010,16010,16010,0
20241107,175500,204785210,16010,16010,16010,16010,0
20241107,175400,204785210,16010,16010,16010,16010,0
20241107,175300,204785210,16010,16010,16010,16010,0
20241107,175200,204785210,16010,16010,16010,16010,0
20241107,175100,204785210,16010,16010,16010,16010,0
20241107,175000,204785210,16010,16010,16010,16010,0
20241107,174900,204785210,16010,16010,16010,16010,0
20241107,174800,204785210,16010,16010,16010,16010,0
20241107,174700,204785210,16010,16010,16010,16010,0
20241107,174600,204785210,16010,16010,16010,16010,0
20241107,174500,204785210,16010,16010,16010,16010,0
20241107,174400,204785210,16010,16010,16010,16010,0
20241107,174300,204785210,16010,16010,16010,16010,0
20241107,174200,204785210,16010,16010,16010,16010,0
20241107,174100,204785210,16010,16010,16010,16010,0
20241107,174000,204785210,16010,16010,16010,16010,0
20241107,173900,204785210,16010,16010,16010,16010,0
20241107,173800,204785210,16010,16010,16010,16010,0
20241107,173700,204785210,16010,16010,16010,16010,0
20241107,173600,204785210,16010,16010,16010,16010,0
20241107,173500,204785210,16010,16010,16010,16010,0
20241107,173400,204785210,16010,16010,16010,16010,0
20241107,173300,204785210,16010,16010,16010,16010,0
20241107,173200,204785210,16010,16010,16010,16010,494
20241107,173100,204785210,16010,16010,16010,16010,0
20241107,173000,204785210,16010,16010,16010,16010,0
20241107,172900,204785210,16010,16010,16010,16010,0
20241107,172800,204785210,16010,16010,16010,16010,0
20241107,172700,204785210,16010,16010,16010,16010,0
20241107,172600,204785210,16010,16010,16010,16010,0
20241107,172500,204785210,16010,16010,16010,16010,0
20241107,172400,204785210,16010,16010,16010,16010,0
20241107,172300,204785210,16010,16010,16010,16010,0
20241107,172200,204785210,16010,16010,16010,16010,0
20241107,172100,204785210,16010,16010,16010,16010,0
20241107,172000,204785210,16010,16010,16010,16010,0
20241107,171900,204785210,16010,16010,16010,16010,0
20241107,171800,204785210,16010,16010,16010,16010,0
20241107,171700,204785210,16010,16010,16010,16010,0
20241107,171600,204785210,16010,16010,16010,16010,0
20241107,171500,204785210,16010,16010,16010,16010,0
20241107,171400,204785210,16010,16010,16010,16010,0
20241107,171300,204785210,16010,16010,16010,16010,0
20241107,171200,204785210,16010,16010,16010,16010,0
20241107,171100,204785210,16010,16010,16010,16010,0
20241107,171000,204785210,16010,16010,16010,16010,0
20241107,170900,204785210,16010,16010,16010,16010,0
20241107,170800,204785210,16010,16010,16010,16010,0
20241107,170700,204785210,16010,16010,16010,16010,0
20241107,170600,204785210,16010,16010,16010,16010,0
20241107,170500,204785210,16010,16010,16010,16010,0
20241107,170400,204785210,16010,16010,16010,16010,0
20241107,170300,204785210,16010,16010,16010,16010,0
20241107,170200,204785210,16010,16010,16010,16010,494
20241107,170100,204785210,16010,16010,16010,16010,0
20241107,170000,204785210,16010,16010,16010,16010,0
20241107,165900,204785210,16010,16010,16010,16010,0
20241107,165800,204785210,16010,16010,16010,16010,0
20241107,165700,204785210,16010,16010,16010,16010,0
20241107,165600,204785210,16010,16010,16010,16010,0
20241107,165500,204785210,16010,16010,16010,16010,0
20241107,165400,204785210,16010,16010,16010,16010,0
20241107,165300,204785210,16010,16010,16010,16010,0
20241107,165200,204785210,16010,16010,16010,16010,0
20241107,165100,204785210,16010,16010,16010,16010,0
20241107,165000,204785210,16010,16010,16010,16010,0
20241107,164900,204785210,16010,16010,16010,16010,0
20241107,164800,204785210,16010,16010,16010,16010,0
20241107,164700,204785210,16010,16010,16010,16010,0
20241107,164600,204785210,16010,16010,16010,16010,0
20241107,164500,204785210,16010,16010,16010,16010,0
20241107,164400,204785210,16010,16010,16010,16010,0
20241107,164300,204785210,16010,16010,16010,16010,0
20241107,164200,204785210,16010,16010,16010,16010,0
20241107,164100,204785210,16010,16010,16010,16010,0
20241107,164000,204785210,16010,16010,16010,16010,0
20241107,163900,204785210,16010,16010,16010,16010,0
20241107,163800,204785210,16010,16010,16010,16010,0
20241107,163700,204785210,16010,16010,16010,16010,0
20241107,163600,204785210,16010,16010,16010,16010,0
20241107,163500,204785210,16010,16010,16010,16010,0
20241107,163400,204785210,16010,16010,16010,16010,0
20241107,163300,204785210,16010,16010,16010,16010,0
20241107,163200,204785210,16010,16010,16010,16010,494
20241107,163100,204785210,16010,16010,16010,16010,0
20241107,163000,204785210,16010,16010,16010,16010,0
20241107,162900,204785210,16010,16010,16010,16010,0
20241107,162800,204785210,16010,16010,16010,16010,0
20241107,162700,204785210,16010,16010,16010,16010,0
20241107,162600,204785210,16010,16010,16010,16010,0
20241107,162500,204785210,16010,16010,16010,16010,0
20241107,162400,204785210,16010,16010,16010,16010,0
20241107,162300,204785210,16010,16010,16010,16010,0
20241107,162200,204785210,16010,16010,16010,16010,0
20241107,162100,204785210,16010,16010,16010,16010,0
20241107,162000,204785210,16010,16010,16010,16010,0
20241107,161900,204785210,16010,16010,16010,16010,0
20241107,161800,204785210,16010,16010,16010,16010,0
20241107,161700,204785210,16010,16010,16010,16010,0
20241107,161600,204785210,16010,16010,16010,16010,0
20241107,161500,204785210,16010,16010,16010,16010,0
20241107,161400,204785210,16010,16010,16010,16010,0
20241107,161300,204785210,16010,16010,16010,16010,0
20241107,161200,204785210,16010,16010,16010,16010,0
20241107,161100,204785210,16010,16010,16010,16010,0
20241107,161000,204785210,16010,16010,16010,16010,0
20241107,160900,204785210,16010,16010,16010,16010,0
20241107,160800,204785210,16010,16010,16010,16010,0
20241107,160700,204785210,16010,16010,16010,16010,0
20241107,160600,204785210,16010,16010,16010,16010,0
20241107,160500,204785210,16010,16010,16010,16010,0
20241107,160400,204785210,16010,16010,16010,16010,0
20241107,160300,204785210,16010,16010,16010,16010,0
20241107,160200,204785210,16010,16010,16010,16010,494
20241107,160100,204785210,16010,16010,16010,16010,0
20241107,160000,204785210,16010,16010,16010,16010,0
20241107,155900,204785210,16010,16010,16010,16010,0
20241107,155800,204785210,16010,16010,16010,16010,0
20241107,155700,204785210,16010,16010,16010,16010,0
20241107,155600,204785210,16010,16010,16010,16010,0
20241107,155500,204785210,16010,16010,16010,16010,0
20241107,155400,204785210,16010,16010,16010,16010,0
20241107,155300,204785210,16010,16010,16010,16010,0
20241107,155200,204785210,16010,16010,16010,16010,0
20241107,155100,204785210,16010,16010,16010,16010,0
20241107,155000,204785210,16010,16010,16010,16010,0
20241107,154900,204785210,16010,16010,16010,16010,0
20241107,154800,204785210,16010,16010,16010,16010,0
20241107,154700,204785210,16010,16010,16010,16010,0
20241107,154600,204785210,16010,16010,16010,16010,0
20241107,154500,204785210,16010,16010,16010,16010,0
20241107,154400,204785210,16010,16010,16010,16010,0
20241107,154300,204785210,16010,16010,16010,16010,0
20241107,154200,204785210,16010,16010,16010,16010,0
20241107,154100,204785210,16010,16010,16010,16010,0
20241107,154000,204785210,16010,16010,16010,16010,0
20241107,153900,204785210,16010,16010,16010,16010,0
20241107,153800,204785210,16010,16010,16010,16010,0
20241107,153700,204785210,16010,16010,16010,16010,0
20241107,153600,204785210,16010,16010,16010,16010,0
20241107,153500,204785210,16010,16010,16010,16010,0
20241107,153400,204785210,16010,16010,16010,16010,0
20241107,153300,204785210,16010,16010,16010,16010,0
20241107,153200,204785210,16010,16010,16010,16010,494
20241107,153100,204785210,16010,16010,16010,16010,0
20241107,153000,204785210,16010,16010,16010,16010,494
20241107,152900,196876270,16090,16090,16090,16090,0
20241107,152800,196876270,16090,16090,16090,16090,0
20241107,152700,196876270,16090,16090,16090,16090,0
20241107,152600,196876270,16090,16090,16090,16090,0
20241107,152500,196876270,16090,16090,16090,16090,0
20241107,152400,196876270,16090,16090,16090,16090,0
20241107,152300,196876270,16090,16090,16090,16090,0
20241107,152200,196876270,16090,16090,16090,16090,0
20241107,152100,196876270,16090,16090,16090,16090,0
20241107,152000,196876270,16090,16090,16090,16090,0
20241107,151900,196876270,16090,16090,16090,16090,22
20241107,151800,196522290,16100,16100,16100,16100,3
20241107,151700,196473990,16090,16090,16090,16090,1
20241107,151600,196457900,16090,16090,16090,16090,0
20241107,151500,196457900,16090,16090,16090,16090,0
20241107,151400,196457900,16090,16090,16090,16090,17
20241107,151300,196184370,16030,16030,16030,16030,50
20241107,151200,195382870,16090,16090,16090,16090,4
20241107,151100,195318510,16080,16080,16080,16080,0
20241107,151000,195318510,16080,16080,16080,16080,1
20241107,150900,195302430,16080,16080,16080,16080,3
20241107,150800,195254190,16080,16080,16080,16080,0
20241107,150700,195254190,16080,16080,16080,16080,0
20241107,150600,195254190,16080,16080,16080,16080,0
20241107,150500,195254190,16080,16080,16080,16080,7
20241107,150400,195141630,16010,16010,16010,16010,0
20241107,150300,195141630,16010,16010,16010,16010,0
20241107,150200,195141630,16010,16010,16010,16010,0
20241107,150100,195141630,16010,16010,16010,16010,0
20241107,150000,195141630,16010,16000,16010,16000,40
20241107,145900,194501540,15930,15930,15930,15930,0
20241107,145800,194501540,15930,15930,15930,15930,19
20241107,145700,194198870,15990,15990,15990,15990,0
20241107,145600,194198870,15990,15990,15990,15990,0
20241107,145500,194198870,15990,15990,15990,15990,0
20241107,145400,194198870,15990,15990,15990,15990,1
20241107,145300,194182880,15990,15930,15990,15930,29
20241107,145200,193719750,15980,15980,15980,15980,0
20241107,145100,193719750,15980,15970,15980,15970,8
20241107,145000,193591920,15930,15930,15930,15930,0
20241107,144900,193591920,15930,15930,15930,15930,0
20241107,144800,193591920,15930,15930,15930,15930,0
20241107,144700,193591920,15930,15940,15940,15930,72
20241107,144600,192444780,16000,16000,16000,16000,0
20241107,144500,192444780,16000,16000,16000,16000,0
20241107,144400,192444780,16000,16000,16000,16000,0
20241107,144300,192444780,16000,16000,16000,16000,0
20241107,144200,192444780,16000,16000,16000,16000,0
20241107,144100,192444780,16000,16000,16000,16000,0
20241107,144000,192444780,16000,16000,16000,16000,0
20241107,143900,192444780,16000,16000,16000,16000,0
20241107,143800,192444780,16000,15940,16000,15940,44
20241107,143700,191741500,16020,16020,16020,16020,0
20241107,143600,191741500,16020,15940,16020,15940,11
20241107,143500,191566080,15930,15930,15930,15930,0
20241107,143400,191566080,15930,15930,15930,15930,49
20241107,143300,190785510,15930,15930,15930,15930,1
20241107,143200,190769580,16080,16080,16080,16080,0
20241107,143100,190769580,16080,16080,16080,16080,0
20241107,143000,190769580,16080,16080,16080,16080,0
20241107,142900,190769580,16080,16080,16080,16080,0
20241107,142800,190769580,16080,16080,16080,16080,0
20241107,142700,190769580,16080,16080,16080,16080,0
20241107,142600,190769580,16080,16080,16080,16080,0
20241107,142500,190769580,16080,16080,16080,16080,1
20241107,142400,190753500,16100,16100,16100,16100,20
20241107,142300,190431500,15960,15960,15960,15960,0
20241107,142200,190431500,15960,16100,16100,15960,20
20241107,142100,190112150,16150,16150,16150,16150,0
20241107,142000,190112150,16150,16150,16150,16150,0
20241107,141900,190112150,16150,16150,16150,16150,0
20241107,141800,190112150,16150,16150,16150,16150,1
20241107,141700,190096000,16150,15990,16150,15990,9
20241107,141600,189951450,15800,15800,15800,15800,0
20241107,141500,189951450,15800,16210,16210,15800,1000
20241107,141400,173884540,16210,16210,16210,16210,0
20241107,141300,173884540,16210,16210,16210,16210,0
20241107,141200,173884540,16210,16210,16210,16210,0
20241107,141100,173884540,16210,16250,16250,16210,3
20241107,141000,173835860,16280,16280,16280,16280,0
20241107,140900,173835860,16280,16280,16280,16280,0
20241107,140800,173835860,16280,16280,16280,16280,0
20241107,140700,173835860,16280,16280,16280,16280,0
20241107,140600,173835860,16280,16280,16280,16280,0
20241107,140500,173835860,16280,16280,16280,16280,1
20241107,140400,173819580,16210,16210,16210,16210,0
20241107,140300,173819580,16210,16210,16210,16210,0
20241107,140200,173819580,16210,16210,16210,16210,0
20241107,140100,173819580,16210,16210,16210,16210,0
20241107,140000,173819580,16210,16210,16210,16210,0
20241107,135900,173819580,16210,16210,16210,16210,0
20241107,135800,173819580,16210,16210,16210,16210,0
20241107,135700,173819580,16210,16210,16210,16210,0
20241107,135600,173819580,16210,16220,16220,16210,99
20241107,135500,172214480,16220,16220,16220,16220,0
20241107,135400,172214480,16220,16220,16220,16220,0
20241107,135300,172214480,16220,16220,16220,16220,0
20241107,135200,172214480,16220,16220,16220,16220,0
20241107,135100,172214480,16220,16220,16220,16220,0
20241107,135000,172214480,16220,16220,16220,16220,0
20241107,134900,172214480,16220,16220,16220,16220,0
20241107,134800,172214480,16220,16220,16220,16220,0
20241107,134700,172214480,16220,16220,16220,16220,351
20241107,134600,166521260,16220,16220,16220,16220,0
20241107,134500,166521260,16220,16220,16220,16220,0
20241107,134400,166521260,16220,16220,16220,16220,0
20241107,134300,166521260,16220,16220,16220,16220,0
20241107,134200,166521260,16220,16220,16220,16220,0
20241107,134100,166521260,16220,16220,16220,16220,0
20241107,134000,166521260,16220,16220,16220,16220,136
20241107,133900,164315340,16220,16220,16220,16220,3
20241107,133800,164266680,16320,16320,16320,16320,2
20241107,133700,164234040,16220,16220,16220,16220,0
20241107,133600,164234040,16220,16220,16220,16220,0
20241107,133500,164234040,16220,16220,16220,16220,0
20241107,133400,164234040,16220,16220,16220,16220,0
20241107,133300,164234040,16220,16220,16220,16220,0
20241107,133200,164234040,16220,16220,16220,16220,0
20241107,133100,164234040,16220,16220,16220,16220,0
20241107,133000,164234040,16220,16220,16220,16220,50
20241107,132900,163423040,16220,16220,16220,16220,0
20241107,132800,163423040,16220,16220,16220,16220,0
20241107,132700,163423040,16220,16220,16220,16220,0
20241107,132600,163423040,16220,16220,16220,16220,0
20241107,132500,163423040,16220,16220,16220,16220,0
20241107,132400,163423040,16220,16220,16220,16220,0
20241107,132300,163423040,16220,16220,16220,16220,0
20241107,132200,163423040,16220,16220,16220,16220,0
20241107,132100,163423040,16220,16220,16220,16220,76
20241107,132000,162190320,16220,16290,16290,16220,8
20241107,131900,162060120,16290,16290,16290,16290,19
20241107,131800,161750610,16290,16290,16290,16290,10
20241107,131700,161587710,16290,16290,16290,16290,0
20241107,131600,161587710,16290,16290,16290,16290,0
20241107,131500,161587710,16290,16290,16290,16290,0
20241107,131400,161587710,16290,16290,16290,16290,0
20241107,131300,161587710,16290,16290,16290,16290,0
20241107,131200,161587710,16290,16290,16290,16290,0
20241107,131100,161587710,16290,16290,16290,16290,70
20241107,131000,160447410,16330,16330,16330,16330,0
20241107,130900,160447410,16330,16330,16330,16330,0
20241107,130800,160447410,16330,16330,16330,16330,108
20241107,130700,158683770,16330,16330,16330,16330,0
20241107,130600,158683770,16330,16330,16330,16330,0
20241107,130500,158683770,16330,16330,16330,16330,72
20241107,130400,157508010,16420,16420,16420,16420,0
20241107,130300,157508010,16420,16420,16420,16420,0
20241107,130200,157508010,16420,16420,16420,16420,0
20241107,130100,157508010,16420,16420,16420,16420,0
20241107,130000,157508010,16420,16420,16420,16420,0
20241107,125900,157508010,16420,16420,16420,16420,0
20241107,125800,157508010,16420,16420,16420,16420,0
20241107,125700,157508010,16420,16420,16420,16420,0
20241107,125600,157508010,16420,16420,16420,16420,0
20241107,125500,157508010,16420,16420,16420,16420,0
20241107,125400,157508010,16420,16420,16420,16420,51
20241107,125300,156670590,16420,16420,16420,16420,0
20241107,125200,156670590,16420,16420,16420,16420,0
20241107,125100,156670590,16420,16420,16420,16420,0
20241107,125000,156670590,16420,16420,16420,16420,0
20241107,124900,156670590,16420,16420,16420,16420,0
20241107,124800,156670590,16420,16420,16420,16420,0
20241107,124700,156670590,16420,16420,16420,16420,2
20241107,124600,156637750,16420,16420,16420,16420,0
20241107,124500,156637750,16420,16420,16420,16420,204
20241107,124400,153288070,16420,16420,16420,16420,0
20241107,124300,153288070,16420,16420,16420,16420,0
20241107,124200,153288070,16420,16420,16420,16420,0
20241107,124100,153288070,16420,16420,16420,16420,0
20241107,124000,153288070,16420,16420,16420,16420,12
20241107,123900,153091030,16420,16420,16420,16420,0
20241107,123800,153091030,16420,16420,16420,16420,0
20241107,123700,153091030,16420,16420,16420,16420,0
20241107,123600,153091030,16420,16420,16420,16420,0
20241107,123500,153091030,16420,16420,16420,16420,0
20241107,123400,153091030,16420,16420,16420,16420,0
20241107,123300,153091030,16420,16420,16420,16420,0
20241107,123200,153091030,16420,16420,16420,16420,0
20241107,123100,153091030,16420,16420,16420,16420,20
20241107,123000,152762630,16420,16420,16420,16420,0
20241107,122900,152762630,16420,16420,16420,16420,0
20241107,122800,152762630,16420,16400,16420,16400,11
20241107,122700,152582030,16400,16400,16400,16400,0
20241107,122600,152582030,16400,16400,16400,16400,0
20241107,122500,152582030,16400,16400,16400,16400,0
20241107,122400,152582030,16400,16400,16400,16400,300
20241107,122300,147662030,16280,16280,16280,16280,0
20241107,122200,147662030,16280,16280,16280,16280,0
20241107,122100,147662030,16280,16280,16280,16280,0
20241107,122000,147662030,16280,16280,16280,16280,0
20241107,121900,147662030,16280,16280,16280,16280,0
20241107,121800,147662030,16280,16280,16280,16280,0
20241107,121700,147662030,16280,16280,16280,16280,0
20241107,121600,147662030,16280,16280,16280,16280,0
20241107,121500,147662030,16280,16280,16280,16280,0
20241107,121400,147662030,16280,16280,16280,16280,0
20241107,121300,147662030,16280,16280,16280,16280,3
20241107,121200,147613190,16300,16300,16300,16300,10
20241107,121100,147450190,16260,16260,16260,16260,0
20241107,121000,147450190,16260,16260,16260,16260,0
20241107,120900,147450190,16260,16260,16260,16260,20
20241107,120800,147124990,16400,16400,16400,16400,0
20241107,120700,147124990,16400,16400,16400,16400,0
20241107,120600,147124990,16400,16390,16400,16390,400
20241107,120500,140565560,16390,16390,16390,16390,0
20241107,120400,140565560,16390,16390,16390,16390,0
20241107,120300,140565560,16390,16390,16390,16390,0
20241107,120200,140565560,16390,16390,16390,16390,0
20241107,120100,140565560,16390,16390,16390,16390,1
20241107,120000,140549170,16260,16260,16260,16260,0
20241107,115900,140549170,16260,16260,16260,16260,0
20241107,115800,140549170,16260,16260,16260,16260,0
20241107,115700,140549170,16260,16260,16260,16260,0
20241107,115600,140549170,16260,16260,16260,16260,0
20241107,115500,140549170,16260,16260,16260,16260,0
20241107,115400,140549170,16260,16260,16260,16260,0
20241107,115300,140549170,16260,16260,16260,16260,0
20241107,115200,140549170,16260,16260,16260,16260,5
20241107,115100,140467870,16260,16260,16260,16260,0
20241107,115000,140467870,16260,16260,16260,16260,0
20241107,114900,140467870,16260,16260,16260,16260,0
20241107,114800,140467870,16260,16320,16320,16260,11
20241107,114700,140288740,16320,16320,16320,16320,0
20241107,114600,140288740,16320,16380,16380,16320,36
20241107,114500,139701010,16390,16390,16390,16390,1
20241107,114400,139684620,16380,16380,16400,16380,55
20241107,114300,138783230,16380,16370,16380,16370,2
20241107,114200,138750480,16380,16380,16380,16380,0
20241107,114100,138750480,16380,16380,16380,16380,0
20241107,114000,138750480,16380,16340,16380,16340,2
20241107,113900,138717760,16350,16350,16350,16350,6
20241107,113800,138619660,16380,16360,16380,16360,2
20241107,113700,138586920,16350,16350,16350,16350,0
20241107,113600,138586920,16350,16350,16350,16350,0
20241107,113500,138586920,16350,16350,16350,16350,1
20241107,113400,138570570,16340,16270,16340,16270,3
20241107,113300,138521690,16340,16340,16340,16340,0
20241107,113200,138521690,16340,16340,16340,16340,0
20241107,113100,138521690,16340,16340,16340,16340,37
20241107,113000,137917110,16340,16340,16340,16340,1
20241107,112900,137900770,16340,16340,16340,16340,0
20241107,112800,137900770,16340,16340,16340,16340,137
20241107,112700,135662190,16260,16260,16260,16260,8
20241107,112600,135532110,16260,16260,16260,16260,1
20241107,112500,135515850,16180,16180,16180,16180,0
20241107,112400,135515850,16180,16180,16180,16180,0
20241107,112300,135515850,16180,16180,16180,16180,0
20241107,112200,135515850,16180,16180,16180,16180,0
20241107,112100,135515850,16180,16180,16180,16180,1
20241107,112000,135499670,16180,16180,16180,16180,0
20241107,111900,135499670,16180,16180,16180,16180,0
20241107,111800,135499670,16180,16180,16180,16180,0
20241107,111700,135499670,16180,16240,16240,16180,3
20241107,111600,135451010,16240,16240,16240,16240,0
20241107,111500,135451010,16240,16240,16240,16240,0
20241107,111400,135451010,16240,16240,16240,16240,0
20241107,111300,135451010,16240,16240,16240,16240,0
20241107,111200,135451010,16240,16240,16240,16240,1
20241107,111100,135434770,16350,16350,16350,16350,0
20241107,111000,135434770,16350,16350,16350,16350,1
20241107,110900,135418420,16250,16240,16250,16240,26
20241107,110800,134996170,16240,16240,16240,16240,0
20241107,110700,134996170,16240,16180,16240,16180,165
20241107,110600,132323970,16110,16150,16150,16110,53
20241107,110500,131468100,16110,16110,16110,16110,21
20241107,110400,131129790,16110,16110,16110,16110,73
20241107,110300,129953760,16100,16100,16100,16100,0
20241107,110200,129953760,16100,16100,16100,16100,1
20241107,110100,129937660,16020,16020,16020,16020,0
20241107,110000,129937660,16020,16020,16020,16020,0
20241107,105900,129937660,16020,16020,16020,16020,0
20241107,105800,129937660,16020,16020,16020,16020,0
20241107,105700,129937660,16020,15950,16020,15950,23
20241107,105600,129570600,15950,15950,15950,15950,0
20241107,105500,129570600,15950,15950,15950,15950,0
20241107,105400,129570600,15950,15950,15950,15950,1
20241107,105300,129554650,15950,15950,15950,15950,0
20241107,105200,129554650,15950,15950,15950,15950,0
20241107,105100,129554650,15950,15950,15950,15950,1
20241107,105000,129538700,15950,15950,15950,15950,0
20241107,104900,129538700,15950,15950,15950,15950,0
20241107,104800,129538700,15950,15950,15950,15950,1
20241107,104700,129522750,15950,15950,15950,15950,0
20241107,104600,129522750,15950,15950,15950,15950,1
20241107,104500,129506800,16020,16020,16020,16020,23
20241107,104400,129138340,16020,16020,16020,16020,0
20241107,104300,129138340,16020,16020,16020,16020,0
20241107,104200,129138340,16020,16020,16020,16020,0
20241107,104100,129138340,16020,16020,16020,16020,3
20241107,104000,129090280,15960,15960,15960,15960,1
20241107,103900,129074320,15950,15970,15970,15950,200
20241107,103800,125884140,16020,16020,16020,16020,14
20241107,103700,125659860,15990,15990,15990,15990,0
20241107,103600,125659860,15990,15990,15990,15990,0
20241107,103500,125659860,15990,15990,15990,15990,95
20241107,103400,124140810,16000,16000,16000,16000,0
20241107,103300,124140810,16000,15950,16000,15950,514
20241107,103200,115922650,15950,15950,15950,15950,67
20241107,103100,114854000,15950,15950,15950,15950,0
20241107,103000,114854000,15950,15950,15950,15950,0
20241107,102900,114854000,15950,15950,15950,15950,0
20241107,102800,114854000,15950,15850,15950,15850,2
20241107,102700,114822200,15840,15840,15840,15840,0
20241107,102600,114822200,15840,15870,15870,15840,395
20241107,102500,108562180,15900,15910,15910,15900,103
20241107,102400,106924000,15990,15990,15990,15990,0
20241107,102300,106924000,15990,15990,15990,15990,1
20241107,102200,106908010,15990,15990,15990,15990,0
20241107,102100,106908010,15990,15990,15990,15990,0
20241107,102000,106908010,15990,15990,15990,15990,0
20241107,101900,106908010,15990,15990,15990,15990,188
20241107,101800,103901890,15990,15990,15990,15990,2
20241107,101700,103869910,15990,15990,15990,15990,0
20241107,101600,103869910,15990,15990,15990,15990,150
20241107,101500,101471410,15900,15900,15900,15900,0
20241107,101400,101471410,15900,15900,15900,15900,3
20241107,101300,101423710,15880,15870,15880,15870,18
20241107,101200,101137880,15760,15760,15760,15760,0
20241107,101100,101137880,15760,15760,15760,15760,1
20241107,101000,101122120,15750,15750,15750,15750,0
20241107,100900,101122120,15750,15900,15900,15750,47
20241107,100800,100374970,15890,15890,15890,15890,0
20241107,100700,100374970,15890,15730,15890,15730,43
20241107,100600,99697800,15870,15870,15870,15870,0
20241107,100500,99697800,15870,15870,15870,15870,5
20241107,100400,99618450,15870,15700,15870,15670,162
20241107,100300,97065210,15660,15870,15870,15660,233
20241107,100200,93384490,15800,15800,15800,15800,28
20241107,100100,92942090,15680,15710,15770,15650,394
20241107,100000,86760600,15800,15800,15800,15800,36
20241107,095900,86191800,15800,15800,15800,15700,117
20241107,095800,84351640,15800,15800,15800,15800,2
20241107,095700,84320040,15800,15760,15810,15760,36
20241107,095600,83751140,15800,15850,15850,15800,404
20241107,095500,77366470,15850,15890,15890,15850,160
20241107,095400,74829270,15870,15870,15870,15870,75
20241107,095300,73639020,15900,15900,15900,15900,0
20241107,095200,73639020,15900,15900,15900,15870,68
20241107,095100,72558600,15880,15890,15890,15880,61
20241107,095000,71589910,15890,15950,15950,15890,498
20241107,094900,63663950,15950,15950,15950,15950,0
20241107,094800,63663950,15950,15950,15950,15950,1
20241107,094700,63648000,15950,15960,15960,15950,127
20241107,094600,61622090,16000,16000,16000,16000,0
20241107,094500,61622090,16000,16000,16000,16000,25
20241107,094400,61222090,16000,16060,16060,15960,121
20241107,094300,59287110,16070,16070,16070,16070,1
20241107,094200,59271040,16070,16030,16070,15970,134
20241107,094100,57127730,16030,16180,16180,16020,104
20241107,094000,55455710,16180,16010,16180,16010,3
20241107,093900,55407510,16190,16130,16190,16020,14
20241107,093800,55181250,16140,16000,16140,16000,21
20241107,093700,54844050,16000,16010,16010,16000,10
20241107,093600,54684030,16140,16130,16140,16130,25
20241107,093500,54280540,16130,15980,16130,15980,53
20241107,093400,53433230,15970,15970,15970,15970,0
20241107,093300,53433230,15970,15970,15970,15970,0
20241107,093200,53433230,15970,16000,16000,15970,135
20241107,093100,51275810,16000,16010,16090,16000,118
20241107,093000,49387250,16000,16010,16010,16000,21
20241107,092900,49051050,16110,16110,16110,16110,5
20241107,092800,48970500,16120,16110,16120,16110,46
20241107,092700,48229350,16000,16050,16050,16000,635
20241107,092600,38053350,16050,16050,16050,16050,0
20241107,092500,38053350,16050,16050,16050,16050,0
20241107,092400,38053350,16050,16050,16050,16050,0
20241107,092300,38053350,16050,16190,16190,16050,173
20241107,092200,35262030,16190,16190,16190,16190,15
20241107,092100,35019180,16100,16100,16100,16100,0
20241107,092000,35019180,16100,16070,16100,16030,16
20241107,091900,34761840,16050,16050,16050,16050,88
20241107,091800,33349440,16050,16070,16070,16050,32
20241107,091700,32835640,16070,16090,16090,16070,6
20241107,091600,32739120,16090,16090,16090,16090,17
20241107,091500,32465590,16090,16090,16090,16090,10
20241107,091400,32304690,16100,16120,16120,16100,346
20241107,091300,26727550,16200,16200,16200,16200,0
20241107,091200,26727550,16200,16110,16200,16110,23
20241107,091100,26355520,16170,16180,16180,16170,30
20241107,091000,25870140,16180,16210,16210,16170,108
20241107,090900,24121390,16220,16240,16240,16220,15
20241107,090800,23878070,16300,16300,16300,16300,111
20241107,090700,22068770,16310,16310,16310,16310,1
20241107,090600,22052460,16310,16240,16310,16240,38
20241107,090500,21434010,16220,16250,16290,16220,100
20241107,090400,19809710,16200,16290,16290,16200,38
20241107,090300,19193320,16300,16420,16420,16300,430
20241107,090200,12183230,16410,16290,16410,16290,140
20241107,090100,9900030,16190,16280,16280,16190,93
20241107,090000,8393100,16300,16380,16380,16300,513