KissMeData/001500/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,183400,304767790,8420,8420,8420,8420,751
20241113,183300,304767790,8420,8420,8420,8420,0
20241113,183200,304767790,8420,8420,8420,8420,0
20241113,183100,304767790,8420,8420,8420,8420,0
20241113,183000,304767790,8420,8420,8420,8420,0
20241113,182900,304767790,8420,8420,8420,8420,0
20241113,182800,304767790,8420,8420,8420,8420,0
20241113,182700,304767790,8420,8420,8420,8420,0
20241113,182600,304767790,8420,8420,8420,8420,0
20241113,182500,304767790,8420,8420,8420,8420,0
20241113,182400,304767790,8420,8420,8420,8420,0
20241113,182300,304767790,8420,8420,8420,8420,0
20241113,182200,304767790,8420,8420,8420,8420,0
20241113,182100,304767790,8420,8420,8420,8420,0
20241113,182000,304767790,8420,8420,8420,8420,0
20241113,181900,304767790,8420,8420,8420,8420,0
20241113,181800,304767790,8420,8420,8420,8420,0
20241113,181700,304767790,8420,8420,8420,8420,0
20241113,181600,304767790,8420,8420,8420,8420,0
20241113,181500,304767790,8420,8420,8420,8420,0
20241113,181400,304767790,8420,8420,8420,8420,0
20241113,181300,304767790,8420,8420,8420,8420,0
20241113,181200,304767790,8420,8420,8420,8420,0
20241113,181100,304767790,8420,8420,8420,8420,0
20241113,181000,304767790,8420,8420,8420,8420,0
20241113,180900,304767790,8420,8420,8420,8420,0
20241113,180800,304767790,8420,8420,8420,8420,0
20241113,180700,304767790,8420,8420,8420,8420,0
20241113,180600,304767790,8420,8420,8420,8420,0
20241113,180500,304767790,8420,8420,8420,8420,0
20241113,180400,304767790,8420,8420,8420,8420,751
20241113,180300,304767790,8420,8420,8420,8420,0
20241113,180200,304767790,8420,8420,8420,8420,0
20241113,180100,304767790,8420,8420,8420,8420,0
20241113,180000,304767790,8420,8420,8420,8420,0
20241113,175900,304767790,8420,8420,8420,8420,0
20241113,175800,304767790,8420,8420,8420,8420,0
20241113,175700,304767790,8420,8420,8420,8420,0
20241113,175600,304767790,8420,8420,8420,8420,0
20241113,175500,304767790,8420,8420,8420,8420,0
20241113,175400,304767790,8420,8420,8420,8420,0
20241113,175300,304767790,8420,8420,8420,8420,0
20241113,175200,304767790,8420,8420,8420,8420,0
20241113,175100,304767790,8420,8420,8420,8420,0
20241113,175000,304767790,8420,8420,8420,8420,0
20241113,174900,304767790,8420,8420,8420,8420,0
20241113,174800,304767790,8420,8420,8420,8420,0
20241113,174700,304767790,8420,8420,8420,8420,0
20241113,174600,304767790,8420,8420,8420,8420,0
20241113,174500,304767790,8420,8420,8420,8420,0
20241113,174400,304767790,8420,8420,8420,8420,0
20241113,174300,304767790,8420,8420,8420,8420,0
20241113,174200,304767790,8420,8420,8420,8420,0
20241113,174100,304767790,8420,8420,8420,8420,0
20241113,174000,304767790,8420,8420,8420,8420,0
20241113,173900,304767790,8420,8420,8420,8420,0
20241113,173800,304767790,8420,8420,8420,8420,0
20241113,173700,304767790,8420,8420,8420,8420,0
20241113,173600,304767790,8420,8420,8420,8420,0
20241113,173500,304767790,8420,8420,8420,8420,0
20241113,173400,304767790,8420,8420,8420,8420,751
20241113,173300,304767790,8420,8420,8420,8420,0
20241113,173200,304767790,8420,8420,8420,8420,0
20241113,173100,304767790,8420,8420,8420,8420,0
20241113,173000,304767790,8420,8420,8420,8420,0
20241113,172900,304767790,8420,8420,8420,8420,0
20241113,172800,304767790,8420,8420,8420,8420,0
20241113,172700,304767790,8420,8420,8420,8420,0
20241113,172600,304767790,8420,8420,8420,8420,0
20241113,172500,304767790,8420,8420,8420,8420,0
20241113,172400,304767790,8420,8420,8420,8420,0
20241113,172300,304767790,8420,8420,8420,8420,0
20241113,172200,304767790,8420,8420,8420,8420,0
20241113,172100,304767790,8420,8420,8420,8420,0
20241113,172000,304767790,8420,8420,8420,8420,0
20241113,171900,304767790,8420,8420,8420,8420,0
20241113,171800,304767790,8420,8420,8420,8420,0
20241113,171700,304767790,8420,8420,8420,8420,0
20241113,171600,304767790,8420,8420,8420,8420,0
20241113,171500,304767790,8420,8420,8420,8420,0
20241113,171400,304767790,8420,8420,8420,8420,0
20241113,171300,304767790,8420,8420,8420,8420,0
20241113,171200,304767790,8420,8420,8420,8420,0
20241113,171100,304767790,8420,8420,8420,8420,0
20241113,171000,304767790,8420,8420,8420,8420,0
20241113,170900,304767790,8420,8420,8420,8420,0
20241113,170800,304767790,8420,8420,8420,8420,0
20241113,170700,304767790,8420,8420,8420,8420,0
20241113,170600,304767790,8420,8420,8420,8420,0
20241113,170500,304767790,8420,8420,8420,8420,0
20241113,170400,304767790,8420,8420,8420,8420,751
20241113,170300,304767790,8420,8420,8420,8420,0
20241113,170200,304767790,8420,8420,8420,8420,0
20241113,170100,304767790,8420,8420,8420,8420,0
20241113,170000,304767790,8420,8420,8420,8420,0
20241113,165900,304767790,8420,8420,8420,8420,0
20241113,165800,304767790,8420,8420,8420,8420,0
20241113,165700,304767790,8420,8420,8420,8420,0
20241113,165600,304767790,8420,8420,8420,8420,0
20241113,165500,304767790,8420,8420,8420,8420,0
20241113,165400,304767790,8420,8420,8420,8420,0
20241113,165300,304767790,8420,8420,8420,8420,0
20241113,165200,304767790,8420,8420,8420,8420,0
20241113,165100,304767790,8420,8420,8420,8420,0
20241113,165000,304767790,8420,8420,8420,8420,0
20241113,164900,304767790,8420,8420,8420,8420,0
20241113,164800,304767790,8420,8420,8420,8420,0
20241113,164700,304767790,8420,8420,8420,8420,0
20241113,164600,304767790,8420,8420,8420,8420,0
20241113,164500,304767790,8420,8420,8420,8420,0
20241113,164400,304767790,8420,8420,8420,8420,0
20241113,164300,304767790,8420,8420,8420,8420,0
20241113,164200,304767790,8420,8420,8420,8420,0
20241113,164100,304767790,8420,8420,8420,8420,0
20241113,164000,304767790,8420,8420,8420,8420,0
20241113,163900,304767790,8420,8420,8420,8420,0
20241113,163800,304767790,8420,8420,8420,8420,0
20241113,163700,304767790,8420,8420,8420,8420,0
20241113,163600,304767790,8420,8420,8420,8420,0
20241113,163500,304767790,8420,8420,8420,8420,0
20241113,163400,304767790,8420,8420,8420,8420,751
20241113,163300,304767790,8420,8420,8420,8420,0
20241113,163200,304767790,8420,8420,8420,8420,0
20241113,163100,304767790,8420,8420,8420,8420,0
20241113,163000,304767790,8420,8420,8420,8420,0
20241113,162900,304767790,8420,8420,8420,8420,0
20241113,162800,304767790,8420,8420,8420,8420,0
20241113,162700,304767790,8420,8420,8420,8420,0
20241113,162600,304767790,8420,8420,8420,8420,0
20241113,162500,304767790,8420,8420,8420,8420,0
20241113,162400,304767790,8420,8420,8420,8420,0
20241113,162300,304767790,8420,8420,8420,8420,0
20241113,162200,304767790,8420,8420,8420,8420,0
20241113,162100,304767790,8420,8420,8420,8420,0
20241113,162000,304767790,8420,8420,8420,8420,0
20241113,161900,304767790,8420,8420,8420,8420,0
20241113,161800,304767790,8420,8420,8420,8420,0
20241113,161700,304767790,8420,8420,8420,8420,0
20241113,161600,304767790,8420,8420,8420,8420,0
20241113,161500,304767790,8420,8420,8420,8420,0
20241113,161400,304767790,8420,8420,8420,8420,0
20241113,161300,304767790,8420,8420,8420,8420,0
20241113,161200,304767790,8420,8420,8420,8420,0
20241113,161100,304767790,8420,8420,8420,8420,0
20241113,161000,304767790,8420,8420,8420,8420,0
20241113,160900,304767790,8420,8420,8420,8420,0
20241113,160800,304767790,8420,8420,8420,8420,0
20241113,160700,304767790,8420,8420,8420,8420,0
20241113,160600,304767790,8420,8420,8420,8420,0
20241113,160500,304767790,8420,8420,8420,8420,0
20241113,160400,304767790,8420,8420,8420,8420,751
20241113,160300,304767790,8420,8420,8420,8420,0
20241113,160200,304767790,8420,8420,8420,8420,0
20241113,160100,304767790,8420,8420,8420,8420,0
20241113,160000,304767790,8420,8420,8420,8420,0
20241113,155900,304767790,8420,8420,8420,8420,0
20241113,155800,304767790,8420,8420,8420,8420,0
20241113,155700,304767790,8420,8420,8420,8420,0
20241113,155600,304767790,8420,8420,8420,8420,0
20241113,155500,304767790,8420,8420,8420,8420,0
20241113,155400,304767790,8420,8420,8420,8420,0
20241113,155300,304767790,8420,8420,8420,8420,0
20241113,155200,304767790,8420,8420,8420,8420,0
20241113,155100,304767790,8420,8420,8420,8420,0
20241113,155000,304767790,8420,8420,8420,8420,0
20241113,154900,304767790,8420,8420,8420,8420,0
20241113,154800,304767790,8420,8420,8420,8420,0
20241113,154700,304767790,8420,8420,8420,8420,0
20241113,154600,304767790,8420,8420,8420,8420,0
20241113,154500,304767790,8420,8420,8420,8420,0
20241113,154400,304767790,8420,8420,8420,8420,0
20241113,154300,304767790,8420,8420,8420,8420,0
20241113,154200,304767790,8420,8420,8420,8420,0
20241113,154100,304767790,8420,8420,8420,8420,0
20241113,154000,304767790,8420,8420,8420,8420,0
20241113,153900,304767790,8420,8420,8420,8420,0
20241113,153800,304767790,8420,8420,8420,8420,0
20241113,153700,304767790,8420,8420,8420,8420,0
20241113,153600,304767790,8420,8420,8420,8420,0
20241113,153500,304767790,8420,8420,8420,8420,0
20241113,153400,304767790,8420,8420,8420,8420,751
20241113,153300,304767790,8420,8420,8420,8420,0
20241113,153200,304767790,8420,8420,8420,8420,0
20241113,153100,304767790,8420,8420,8420,8420,0
20241113,153000,304767790,8420,8420,8420,8420,751
20241113,152900,298444370,8450,8450,8450,8450,0
20241113,152800,298444370,8450,8450,8450,8450,0
20241113,152700,298444370,8450,8450,8450,8450,0
20241113,152600,298444370,8450,8450,8450,8450,0
20241113,152500,298444370,8450,8450,8450,8450,0
20241113,152400,298444370,8450,8450,8450,8450,0
20241113,152300,298444370,8450,8450,8450,8450,0
20241113,152200,298444370,8450,8450,8450,8450,0
20241113,152100,298444370,8450,8450,8450,8450,0
20241113,152000,298444370,8450,8450,8450,8450,0
20241113,151900,298444370,8450,8450,8450,8450,0
20241113,151800,298444370,8450,8430,8450,8420,132
20241113,151700,297331570,8450,8450,8450,8450,30
20241113,151600,297078070,8450,8430,8450,8410,165
20241113,151500,295689360,8420,8450,8450,8420,54
20241113,151400,295234120,8450,8450,8450,8450,0
20241113,151300,295234120,8450,8440,8450,8440,10
20241113,151200,295149650,8430,8430,8430,8430,0
20241113,151100,295149650,8430,8420,8430,8420,5
20241113,151000,295107520,8430,8420,8430,8420,16
20241113,150900,294972700,8430,8410,8430,8410,2
20241113,150800,294955860,8430,8430,8430,8430,1
20241113,150700,294947430,8400,8400,8400,8400,60
20241113,150600,294443430,8400,8400,8400,8400,0
20241113,150500,294443430,8400,8420,8420,8400,2000
20241113,150400,277642370,8420,8420,8420,8420,1
20241113,150300,277633950,8420,8420,8420,8420,1
20241113,150200,277625530,8420,8420,8420,8420,0
20241113,150100,277625530,8420,8420,8420,8410,434
20241113,150000,273973530,8430,8430,8430,8430,0
20241113,145900,273973530,8430,8430,8430,8430,0
20241113,145800,273973530,8430,8430,8430,8430,0
20241113,145700,273973530,8430,8430,8430,8430,0
20241113,145600,273973530,8430,8430,8430,8430,0
20241113,145500,273973530,8430,8430,8430,8430,0
20241113,145400,273973530,8430,8430,8430,8430,0
20241113,145300,273973530,8430,8430,8430,8430,0
20241113,145200,273973530,8430,8430,8430,8430,0
20241113,145100,273973530,8430,8430,8430,8430,0
20241113,145000,273973530,8430,8420,8430,8420,20
20241113,144900,273804950,8410,8410,8410,8410,0
20241113,144800,273804950,8410,8410,8410,8410,0
20241113,144700,273804950,8410,8410,8410,8410,0
20241113,144600,273804950,8410,8410,8410,8410,0
20241113,144500,273804950,8410,8410,8410,8410,0
20241113,144400,273804950,8410,8410,8410,8410,0
20241113,144300,273804950,8410,8410,8410,8410,4
20241113,144200,273771310,8420,8420,8420,8420,38
20241113,144100,273451350,8420,8420,8420,8420,23
20241113,144000,273257690,8420,8420,8420,8420,25
20241113,143900,273047190,8420,8420,8420,8420,0
20241113,143800,273047190,8420,8420,8420,8420,0
20241113,143700,273047190,8420,8420,8420,8420,0
20241113,143600,273047190,8420,8420,8420,8420,0
20241113,143500,273047190,8420,8420,8420,8420,24
20241113,143400,272845110,8420,8420,8420,8420,23
20241113,143300,272651450,8420,8420,8420,8420,24
20241113,143200,272449370,8420,8420,8420,8420,24
20241113,143100,272247290,8420,8420,8420,8420,0
20241113,143000,272247290,8420,8420,8420,8420,0
20241113,142900,272247290,8420,8420,8420,8420,0
20241113,142800,272247290,8420,8420,8420,8420,0
20241113,142700,272247290,8420,8420,8420,8420,1
20241113,142600,272238870,8410,8410,8410,8410,0
20241113,142500,272238870,8410,8410,8410,8410,0
20241113,142400,272238870,8410,8410,8410,8410,1
20241113,142300,272230460,8410,8410,8410,8410,1996
20241113,142200,255444100,8420,8420,8420,8420,0
20241113,142100,255444100,8420,8420,8420,8420,824
20241113,142000,248506020,8430,8430,8430,8430,7
20241113,141900,248447010,8420,8440,8440,8420,1000
20241113,141800,240025460,8450,8450,8450,8450,0
20241113,141700,240025460,8450,8450,8450,8450,0
20241113,141600,240025460,8450,8450,8450,8450,0
20241113,141500,240025460,8450,8450,8450,8450,0
20241113,141400,240025460,8450,8450,8450,8450,40
20241113,141300,239687460,8460,8430,8500,8430,567
20241113,141200,234892920,8440,8440,8440,8440,0
20241113,141100,234892920,8440,8440,8440,8440,0
20241113,141000,234892920,8440,8430,8440,8430,5
20241113,140900,234850730,8430,8430,8430,8430,2
20241113,140800,234833870,8430,8430,8430,8430,146
20241113,140700,233603090,8430,8430,8430,8430,12
20241113,140600,233501930,8420,8430,8430,8420,32
20241113,140500,233232480,8420,8430,8430,8420,27
20241113,140400,233005050,8430,8440,8440,8430,877
20241113,140300,225611270,8440,8450,8450,8440,21
20241113,140200,225433830,8450,8460,8460,8450,361
20241113,140100,222380300,8460,8460,8460,8460,131
20241113,140000,221272040,8460,8460,8460,8460,51
20241113,135900,220840580,8460,8460,8460,8460,26
20241113,135800,220620620,8460,8450,8460,8450,12
20241113,135700,220519210,8450,8450,8450,8450,11
20241113,135600,220426260,8450,8450,8450,8450,0
20241113,135500,220426260,8450,8450,8450,8450,0
20241113,135400,220426260,8450,8450,8450,8440,193
20241113,135300,218795550,8450,8450,8450,8450,0
20241113,135200,218795550,8450,8450,8450,8450,396
20241113,135100,215449350,8460,8460,8460,8460,63
20241113,135000,214916370,8470,8470,8470,8470,99
20241113,134900,214077840,8480,8480,8480,8480,0
20241113,134800,214077840,8480,8480,8480,8480,0
20241113,134700,214077840,8480,8480,8480,8480,0
20241113,134600,214077840,8480,8480,8480,8480,1
20241113,134500,214069360,8470,8470,8470,8470,0
20241113,134400,214069360,8470,8470,8470,8470,0
20241113,134300,214069360,8470,8470,8470,8470,0
20241113,134200,214069360,8470,8470,8470,8470,0
20241113,134100,214069360,8470,8470,8470,8470,33
20241113,134000,213789850,8480,8480,8480,8470,5
20241113,133900,213747480,8470,8470,8490,8470,25
20241113,133800,213535610,8470,8490,8490,8450,1039
20241113,133700,204744300,8500,8500,8500,8500,0
20241113,133600,204744300,8500,8500,8500,8500,0
20241113,133500,204744300,8500,8500,8520,8500,4
20241113,133400,204710280,8500,8490,8510,8490,13
20241113,133300,204599690,8510,8480,8520,8480,17
20241113,133200,204455400,8520,8450,8530,8450,1225
20241113,133100,194067190,8440,8440,8440,8440,0
20241113,133000,194067190,8440,8440,8440,8440,0
20241113,132900,194067190,8440,8440,8440,8440,60
20241113,132800,193560790,8450,8450,8450,8450,0
20241113,132700,193560790,8450,8450,8450,8450,0
20241113,132600,193560790,8450,8450,8450,8450,0
20241113,132500,193560790,8450,8450,8450,8450,0
20241113,132400,193560790,8450,8430,8450,8430,311
20241113,132300,190933650,8430,8420,8430,8420,47
20241113,132200,190537450,8410,8410,8410,8410,1
20241113,132100,190529040,8400,8400,8410,8400,1618
20241113,132000,176937830,8410,8400,8410,8400,1406
20241113,131900,165127380,8400,8400,8400,8400,407
20241113,131800,161708580,8400,8440,8440,8400,3710
20241113,131700,130526040,8440,8440,8440,8440,0
20241113,131600,130526040,8440,8440,8440,8440,0
20241113,131500,130526040,8440,8440,8440,8440,0
20241113,131400,130526040,8440,8440,8440,8440,0
20241113,131300,130526040,8440,8440,8440,8440,0
20241113,131200,130526040,8440,8440,8440,8440,0
20241113,131100,130526040,8440,8440,8440,8440,2
20241113,131000,130509160,8440,8440,8440,8440,0
20241113,130900,130509160,8440,8440,8440,8440,1
20241113,130800,130500720,8440,8440,8440,8440,2
20241113,130700,130483840,8440,8440,8440,8440,2
20241113,130600,130466960,8440,8450,8450,8440,168
20241113,130500,129048600,8450,8450,8450,8450,14
20241113,130400,128930300,8450,8450,8450,8450,14
20241113,130300,128812000,8450,8450,8450,8450,7
20241113,130200,128752850,8450,8450,8450,8450,7
20241113,130100,128693700,8450,8450,8450,8450,14
20241113,130000,128575400,8440,8450,8450,8440,148
20241113,125900,127326140,8450,8450,8450,8450,7
20241113,125800,127266990,8450,8450,8450,8450,14
20241113,125700,127148690,8450,8450,8450,8450,15
20241113,125600,127021940,8450,8450,8450,8450,7
20241113,125500,126962790,8450,8450,8450,8450,19
20241113,125400,126802240,8450,8450,8450,8450,0
20241113,125300,126802240,8450,8450,8450,8450,0
20241113,125200,126802240,8450,8450,8450,8450,88
20241113,125100,126058640,8450,8450,8450,8450,0
20241113,125000,126058640,8450,8450,8450,8450,0
20241113,124900,126058640,8450,8450,8450,8450,0
20241113,124800,126058640,8450,8460,8460,8450,85
20241113,124700,125339660,8470,8470,8470,8470,0
20241113,124600,125339660,8470,8470,8470,8470,1
20241113,124500,125331190,8470,8470,8470,8470,11
20241113,124400,125238020,8470,8470,8470,8470,0
20241113,124300,125238020,8470,8470,8470,8470,0
20241113,124200,125238020,8470,8470,8470,8470,0
20241113,124100,125238020,8470,8470,8470,8470,0
20241113,124000,125238020,8470,8480,8490,8470,1134
20241113,123900,115622850,8470,8470,8470,8470,0
20241113,123800,115622850,8470,8470,8470,8470,0
20241113,123700,115622850,8470,8470,8470,8470,0
20241113,123600,115622850,8470,8470,8470,8470,0
20241113,123500,115622850,8470,8470,8470,8470,0
20241113,123400,115622850,8470,8470,8470,8470,0
20241113,123300,115622850,8470,8470,8470,8470,0
20241113,123200,115622850,8470,8470,8470,8470,0
20241113,123100,115622850,8470,8470,8470,8470,0
20241113,123000,115622850,8470,8470,8470,8470,0
20241113,122900,115622850,8470,8470,8470,8470,0
20241113,122800,115622850,8470,8470,8470,8470,0
20241113,122700,115622850,8470,8470,8470,8470,0
20241113,122600,115622850,8470,8470,8470,8470,0
20241113,122500,115622850,8470,8460,8470,8460,17
20241113,122400,115478880,8450,8450,8450,8450,5
20241113,122300,115436630,8540,8540,8540,8540,0
20241113,122200,115436630,8540,8540,8540,8540,0
20241113,122100,115436630,8540,8540,8540,8540,0
20241113,122000,115436630,8540,8460,8540,8460,100
20241113,121900,114585150,8460,8460,8460,8460,0
20241113,121800,114585150,8460,8460,8460,8460,0
20241113,121700,114585150,8460,8460,8460,8460,0
20241113,121600,114585150,8460,8460,8460,8460,0
20241113,121500,114585150,8460,8460,8460,8460,0
20241113,121400,114585150,8460,8460,8460,8460,0
20241113,121300,114585150,8460,8460,8460,8460,0
20241113,121200,114585150,8460,8460,8460,8460,0
20241113,121100,114585150,8460,8460,8460,8460,0
20241113,121000,114585150,8460,8440,8460,8440,47
20241113,120900,114188010,8440,8440,8440,8440,0
20241113,120800,114188010,8440,8430,8450,8430,7
20241113,120700,114128970,8430,8430,8430,8430,1
20241113,120600,114120540,8420,8420,8420,8420,3
20241113,120500,114095280,8430,8430,8430,8430,0
20241113,120400,114095280,8430,8430,8430,8430,0
20241113,120300,114095280,8430,8430,8430,8430,0
20241113,120200,114095280,8430,8420,8430,8420,4
20241113,120100,114061590,8420,8420,8420,8420,0
20241113,120000,114061590,8420,8420,8420,8420,1
20241113,115900,114053170,8420,8420,8450,8420,4
20241113,115800,114019460,8450,8420,8450,8420,1068
20241113,115700,105026840,8420,8420,8420,8420,3
20241113,115600,105001580,8390,8390,8390,8390,0
20241113,115500,105001580,8390,8390,8390,8390,0
20241113,115400,105001580,8390,8390,8390,8390,0
20241113,115300,105001580,8390,8390,8390,8390,0
20241113,115200,105001580,8390,8390,8390,8390,0
20241113,115100,105001580,8390,8390,8390,8390,0
20241113,115000,105001580,8390,8390,8390,8390,0
20241113,114900,105001580,8390,8410,8410,8390,357
20241113,114800,102002980,8420,8420,8420,8420,0
20241113,114700,102002980,8420,8420,8420,8420,0
20241113,114600,102002980,8420,8420,8420,8420,0
20241113,114500,102002980,8420,8420,8420,8420,0
20241113,114400,102002980,8420,8450,8450,8410,1509
20241113,114300,89302060,8450,8450,8450,8450,0
20241113,114200,89302060,8450,8450,8450,8450,0
20241113,114100,89302060,8450,8450,8450,8450,0
20241113,114000,89302060,8450,8450,8450,8450,2
20241113,113900,89285160,8440,8440,8440,8440,0
20241113,113800,89285160,8440,8440,8440,8440,0
20241113,113700,89285160,8440,8440,8440,8440,0
20241113,113600,89285160,8440,8440,8440,8440,23
20241113,113500,89091040,8440,8440,8440,8440,0
20241113,113400,89091040,8440,8440,8440,8440,148
20241113,113300,87841920,8450,8450,8450,8450,222
20241113,113200,85966020,8450,8450,8450,8450,30
20241113,113100,85712520,8460,8460,8460,8460,9
20241113,113000,85636380,8460,8460,8460,8460,3
20241113,112900,85611000,8460,8460,8460,8460,2
20241113,112800,85594080,8470,8470,8470,8470,0
20241113,112700,85594080,8470,8460,8470,8460,2
20241113,112600,85577150,8460,8460,8460,8460,0
20241113,112500,85577150,8460,8460,8460,8460,3
20241113,112400,85551770,8460,8460,8460,8460,0
20241113,112300,85551770,8460,8460,8460,8460,0
20241113,112200,85551770,8460,8460,8460,8460,0
20241113,112100,85551770,8460,8460,8460,8460,4
20241113,112000,85517930,8460,8460,8460,8460,0
20241113,111900,85517930,8460,8460,8460,8460,15
20241113,111800,85391030,8460,8460,8460,8460,6
20241113,111700,85340270,8460,8460,8460,8460,0
20241113,111600,85340270,8460,8460,8460,8460,0
20241113,111500,85340270,8460,8460,8460,8460,0
20241113,111400,85340270,8460,8460,8460,8460,0
20241113,111300,85340270,8460,8460,8460,8460,0
20241113,111200,85340270,8460,8460,8460,8460,200
20241113,111100,83648270,8450,8450,8450,8450,47
20241113,111000,83251120,8450,8450,8450,8450,0
20241113,110900,83251120,8450,8450,8450,8450,0
20241113,110800,83251120,8450,8450,8450,8450,0
20241113,110700,83251120,8450,8450,8450,8450,0
20241113,110600,83251120,8450,8450,8450,8450,0
20241113,110500,83251120,8450,8450,8450,8450,100
20241113,110400,82406120,8450,8450,8450,8450,0
20241113,110300,82406120,8450,8450,8450,8450,0
20241113,110200,82406120,8450,8450,8450,8450,0
20241113,110100,82406120,8450,8450,8450,8450,1
20241113,110000,82397670,8460,8460,8460,8460,0
20241113,105900,82397670,8460,8460,8460,8460,59
20241113,105800,81898530,8460,8460,8460,8460,0
20241113,105700,81898530,8460,8460,8460,8460,10
20241113,105600,81813930,8460,8460,8460,8450,112
20241113,105500,80866420,8470,8470,8470,8470,0
20241113,105400,80866420,8470,8470,8470,8470,0
20241113,105300,80866420,8470,8470,8470,8470,0
20241113,105200,80866420,8470,8470,8470,8470,0
20241113,105100,80866420,8470,8470,8470,8470,11
20241113,105000,80773250,8470,8470,8470,8470,300
20241113,104900,78232250,8470,8470,8470,8470,211
20241113,104800,76445080,8470,8470,8470,8470,0
20241113,104700,76445080,8470,8470,8470,8470,0
20241113,104600,76445080,8470,8470,8470,8470,0
20241113,104500,76445080,8470,8470,8470,8470,5
20241113,104400,76402730,8470,8470,8470,8470,3
20241113,104300,76377320,8460,8460,8460,8460,0
20241113,104200,76377320,8460,8460,8460,8460,0
20241113,104100,76377320,8460,8460,8460,8460,0
20241113,104000,76377320,8460,8460,8460,8460,100
20241113,103900,75531320,8460,8460,8460,8460,0
20241113,103800,75531320,8460,8460,8460,8460,0
20241113,103700,75531320,8460,8460,8460,8460,92
20241113,103600,74753000,8470,8470,8470,8470,0
20241113,103500,74753000,8470,8470,8470,8470,1
20241113,103400,74744530,8470,8470,8470,8470,0
20241113,103300,74744530,8470,8480,8480,8470,271
20241113,103200,72447990,8480,8480,8480,8480,0
20241113,103100,72447990,8480,8480,8480,8480,0
20241113,103000,72447990,8480,8480,8480,8480,0
20241113,102900,72447990,8480,8480,8480,8480,3
20241113,102800,72422550,8480,8480,8480,8480,0
20241113,102700,72422550,8480,8480,8480,8480,2
20241113,102600,72405590,8490,8490,8490,8490,0
20241113,102500,72405590,8490,8490,8490,8490,100
20241113,102400,71556590,8490,8490,8490,8490,0
20241113,102300,71556590,8490,8490,8490,8490,84
20241113,102200,70843430,8490,8490,8490,8490,0
20241113,102100,70843430,8490,8490,8490,8490,0
20241113,102000,70843430,8490,8490,8490,8490,0
20241113,101900,70843430,8490,8490,8490,8490,0
20241113,101800,70843430,8490,8500,8500,8490,112
20241113,101700,69891930,8510,8510,8510,8510,0
20241113,101600,69891930,8510,8510,8510,8510,0
20241113,101500,69891930,8510,8510,8510,8510,0
20241113,101400,69891930,8510,8500,8510,8500,1002
20241113,101300,61374910,8510,8510,8510,8510,0
20241113,101200,61374910,8510,8510,8510,8510,0
20241113,101100,61374910,8510,8550,8550,8510,1751
20241113,101000,46468610,8550,8540,8550,8540,60
20241113,100900,45956170,8540,8540,8540,8540,0
20241113,100800,45956170,8540,8540,8540,8540,0
20241113,100700,45956170,8540,8540,8540,8540,0
20241113,100600,45956170,8540,8520,8550,8520,54
20241113,100500,45494560,8540,8540,8540,8540,0
20241113,100400,45494560,8540,8540,8540,8540,0
20241113,100300,45494560,8540,8540,8540,8540,0
20241113,100200,45494560,8540,8540,8540,8540,0
20241113,100100,45494560,8540,8520,8540,8520,4
20241113,100000,45460440,8520,8520,8520,8520,0
20241113,095900,45460440,8520,8520,8530,8520,3
20241113,095800,45434870,8520,8520,8520,8520,0
20241113,095700,45434870,8520,8520,8520,8520,0
20241113,095600,45434870,8520,8520,8520,8520,115
20241113,095500,44455070,8520,8520,8520,8520,30
20241113,095400,44199470,8520,8520,8520,8520,0
20241113,095300,44199470,8520,8520,8520,8520,0
20241113,095200,44199470,8520,8520,8520,8520,0
20241113,095100,44199470,8520,8520,8520,8520,3
20241113,095000,44173910,8510,8510,8510,8510,2
20241113,094900,44156890,8510,8510,8510,8510,0
20241113,094800,44156890,8510,8510,8510,8510,0
20241113,094700,44156890,8510,8510,8510,8510,60
20241113,094600,43646290,8520,8520,8520,8520,0
20241113,094500,43646290,8520,8520,8520,8520,1
20241113,094400,43637770,8520,8520,8520,8520,0
20241113,094300,43637770,8520,8520,8520,8520,3
20241113,094200,43612210,8520,8520,8520,8520,38
20241113,094100,43288450,8520,8520,8520,8520,0
20241113,094000,43288450,8520,8520,8520,8520,1
20241113,093900,43279930,8520,8520,8520,8520,1
20241113,093800,43271410,8520,8510,8520,8510,10
20241113,093700,43186280,8510,8510,8520,8510,6
20241113,093600,43135190,8520,8510,8520,8500,27
20241113,093500,42905390,8510,8510,8520,8510,10
20241113,093400,42820240,8510,8510,8520,8500,696
20241113,093300,36902140,8520,8520,8520,8520,8
20241113,093200,36833980,8510,8510,8520,8510,477
20241113,093100,32774690,8520,8510,8520,8510,13
20241113,093000,32664040,8500,8510,8510,8500,233
20241113,092900,30683360,8520,8520,8520,8510,535
20241113,092800,26126170,8520,8520,8520,8520,0
20241113,092700,26126170,8520,8520,8520,8520,0
20241113,092600,26126170,8520,8520,8520,8520,170
20241113,092500,24677770,8530,8530,8530,8530,0
20241113,092400,24677770,8530,8530,8530,8530,256
20241113,092300,22494090,8530,8530,8530,8530,0
20241113,092200,22494090,8530,8530,8530,8530,2
20241113,092100,22477030,8550,8530,8550,8530,3
20241113,092000,22451420,8530,8530,8530,8530,1
20241113,091900,22442890,8520,8520,8520,8520,234
20241113,091800,20449210,8520,8530,8530,8520,1198
20241113,091700,10232470,8530,8530,8530,8530,9
20241113,091600,10155700,8540,8540,8540,8540,1
20241113,091500,10147160,8540,8540,8540,8540,0
20241113,091400,10147160,8540,8540,8540,8540,0
20241113,091300,10147160,8540,8540,8540,8540,0
20241113,091200,10147160,8540,8540,8540,8540,1
20241113,091100,10138620,8540,8540,8540,8540,0
20241113,091000,10138620,8540,8540,8540,8540,3
20241113,090900,10113000,8550,8540,8550,8540,3
20241113,090800,10087370,8540,8540,8540,8540,0
20241113,090700,10087370,8540,8540,8540,8540,0
20241113,090600,10087370,8540,8540,8540,8540,71
20241113,090500,9481030,8540,8540,8540,8540,3
20241113,090400,9455410,8530,8530,8530,8530,0
20241113,090300,9455410,8530,8530,8530,8530,0
20241113,090200,9455410,8530,8530,8530,8530,0
20241113,090100,9455410,8530,8550,8550,8530,108
20241113,090000,8532370,8550,8550,8550,8530,999