KissMeData/037350/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,192000,570188660,4705,4705,4705,4705,1522
20241115,191900,570188660,4705,4705,4705,4705,0
20241115,191800,570188660,4705,4705,4705,4705,0
20241115,191700,570188660,4705,4705,4705,4705,0
20241115,191600,570188660,4705,4705,4705,4705,0
20241115,191500,570188660,4705,4705,4705,4705,0
20241115,191400,570188660,4705,4705,4705,4705,0
20241115,191300,570188660,4705,4705,4705,4705,0
20241115,191200,570188660,4705,4705,4705,4705,0
20241115,191100,570188660,4705,4705,4705,4705,0
20241115,191000,570188660,4705,4705,4705,4705,0
20241115,190900,570188660,4705,4705,4705,4705,0
20241115,190800,570188660,4705,4705,4705,4705,0
20241115,190700,570188660,4705,4705,4705,4705,0
20241115,190600,570188660,4705,4705,4705,4705,0
20241115,190500,570188660,4705,4705,4705,4705,0
20241115,190400,570188660,4705,4705,4705,4705,0
20241115,190300,570188660,4705,4705,4705,4705,0
20241115,190200,570188660,4705,4705,4705,4705,0
20241115,190100,570188660,4705,4705,4705,4705,0
20241115,190000,570188660,4705,4705,4705,4705,0
20241115,185900,570188660,4705,4705,4705,4705,0
20241115,185800,570188660,4705,4705,4705,4705,0
20241115,185700,570188660,4705,4705,4705,4705,0
20241115,185600,570188660,4705,4705,4705,4705,0
20241115,185500,570188660,4705,4705,4705,4705,0
20241115,185400,570188660,4705,4705,4705,4705,0
20241115,185300,570188660,4705,4705,4705,4705,0
20241115,185200,570188660,4705,4705,4705,4705,0
20241115,185100,570188660,4705,4705,4705,4705,0
20241115,185000,570188660,4705,4705,4705,4705,1522
20241115,184900,570188660,4705,4705,4705,4705,0
20241115,184800,570188660,4705,4705,4705,4705,0
20241115,184700,570188660,4705,4705,4705,4705,0
20241115,184600,570188660,4705,4705,4705,4705,0
20241115,184500,570188660,4705,4705,4705,4705,0
20241115,184400,570188660,4705,4705,4705,4705,0
20241115,184300,570188660,4705,4705,4705,4705,0
20241115,184200,570188660,4705,4705,4705,4705,0
20241115,184100,570188660,4705,4705,4705,4705,0
20241115,184000,570188660,4705,4705,4705,4705,0
20241115,183900,570188660,4705,4705,4705,4705,0
20241115,183800,570188660,4705,4705,4705,4705,0
20241115,183700,570188660,4705,4705,4705,4705,0
20241115,183600,570188660,4705,4705,4705,4705,0
20241115,183500,570188660,4705,4705,4705,4705,0
20241115,183400,570188660,4705,4705,4705,4705,0
20241115,183300,570188660,4705,4705,4705,4705,0
20241115,183200,570188660,4705,4705,4705,4705,0
20241115,183100,570188660,4705,4705,4705,4705,0
20241115,183000,570188660,4705,4705,4705,4705,0
20241115,182900,570188660,4705,4705,4705,4705,0
20241115,182800,570188660,4705,4705,4705,4705,0
20241115,182700,570188660,4705,4705,4705,4705,0
20241115,182600,570188660,4705,4705,4705,4705,0
20241115,182500,570188660,4705,4705,4705,4705,0
20241115,182400,570188660,4705,4705,4705,4705,0
20241115,182300,570188660,4705,4705,4705,4705,0
20241115,182200,570188660,4705,4705,4705,4705,0
20241115,182100,570188660,4705,4705,4705,4705,0
20241115,182000,570188660,4705,4705,4705,4705,1522
20241115,181900,570188660,4705,4705,4705,4705,0
20241115,181800,570188660,4705,4705,4705,4705,0
20241115,181700,570188660,4705,4705,4705,4705,0
20241115,181600,570188660,4705,4705,4705,4705,0
20241115,181500,570188660,4705,4705,4705,4705,0
20241115,181400,570188660,4705,4705,4705,4705,0
20241115,181300,570188660,4705,4705,4705,4705,0
20241115,181200,570188660,4705,4705,4705,4705,0
20241115,181100,570188660,4705,4705,4705,4705,0
20241115,181000,570188660,4705,4705,4705,4705,0
20241115,180900,570188660,4705,4705,4705,4705,0
20241115,180800,570188660,4705,4705,4705,4705,0
20241115,180700,570188660,4705,4705,4705,4705,0
20241115,180600,570188660,4705,4705,4705,4705,0
20241115,180500,570188660,4705,4705,4705,4705,0
20241115,180400,570188660,4705,4705,4705,4705,0
20241115,180300,570188660,4705,4705,4705,4705,0
20241115,180200,570188660,4705,4705,4705,4705,0
20241115,180100,570188660,4705,4705,4705,4705,0
20241115,180000,570188660,4705,4705,4705,4705,0
20241115,175900,570188660,4705,4705,4705,4705,0
20241115,175800,570188660,4705,4705,4705,4705,0
20241115,175700,570188660,4705,4705,4705,4705,0
20241115,175600,570188660,4705,4705,4705,4705,0
20241115,175500,570188660,4705,4705,4705,4705,0
20241115,175400,570188660,4705,4705,4705,4705,0
20241115,175300,570188660,4705,4705,4705,4705,0
20241115,175200,570188660,4705,4705,4705,4705,0
20241115,175100,570188660,4705,4705,4705,4705,0
20241115,175000,570188660,4705,4705,4705,4705,1522
20241115,174900,570188660,4705,4705,4705,4705,0
20241115,174800,570188660,4705,4705,4705,4705,0
20241115,174700,570188660,4705,4705,4705,4705,0
20241115,174600,570188660,4705,4705,4705,4705,0
20241115,174500,570188660,4705,4705,4705,4705,0
20241115,174400,570188660,4705,4705,4705,4705,0
20241115,174300,570188660,4705,4705,4705,4705,0
20241115,174200,570188660,4705,4705,4705,4705,0
20241115,174100,570188660,4705,4705,4705,4705,0
20241115,174000,570188660,4705,4705,4705,4705,0
20241115,173900,570188660,4705,4705,4705,4705,0
20241115,173800,570188660,4705,4705,4705,4705,0
20241115,173700,570188660,4705,4705,4705,4705,0
20241115,173600,570188660,4705,4705,4705,4705,0
20241115,173500,570188660,4705,4705,4705,4705,0
20241115,173400,570188660,4705,4705,4705,4705,0
20241115,173300,570188660,4705,4705,4705,4705,0
20241115,173200,570188660,4705,4705,4705,4705,0
20241115,173100,570188660,4705,4705,4705,4705,0
20241115,173000,570188660,4705,4705,4705,4705,0
20241115,172900,570188660,4705,4705,4705,4705,0
20241115,172800,570188660,4705,4705,4705,4705,0
20241115,172700,570188660,4705,4705,4705,4705,0
20241115,172600,570188660,4705,4705,4705,4705,0
20241115,172500,570188660,4705,4705,4705,4705,0
20241115,172400,570188660,4705,4705,4705,4705,0
20241115,172300,570188660,4705,4705,4705,4705,0
20241115,172200,570188660,4705,4705,4705,4705,0
20241115,172100,570188660,4705,4705,4705,4705,0
20241115,172000,570188660,4705,4705,4705,4705,1522
20241115,171900,570188660,4705,4705,4705,4705,0
20241115,171800,570188660,4705,4705,4705,4705,0
20241115,171700,570188660,4705,4705,4705,4705,0
20241115,171600,570188660,4705,4705,4705,4705,0
20241115,171500,570188660,4705,4705,4705,4705,0
20241115,171400,570188660,4705,4705,4705,4705,0
20241115,171300,570188660,4705,4705,4705,4705,0
20241115,171200,570188660,4705,4705,4705,4705,0
20241115,171100,570188660,4705,4705,4705,4705,0
20241115,171000,570188660,4705,4705,4705,4705,0
20241115,170900,570188660,4705,4705,4705,4705,0
20241115,170800,570188660,4705,4705,4705,4705,0
20241115,170700,570188660,4705,4705,4705,4705,0
20241115,170600,570188660,4705,4705,4705,4705,0
20241115,170500,570188660,4705,4705,4705,4705,0
20241115,170400,570188660,4705,4705,4705,4705,0
20241115,170300,570188660,4705,4705,4705,4705,0
20241115,170200,570188660,4705,4705,4705,4705,0
20241115,170100,570188660,4705,4705,4705,4705,0
20241115,170000,570188660,4705,4705,4705,4705,0
20241115,165900,570188660,4705,4705,4705,4705,0
20241115,165800,570188660,4705,4705,4705,4705,0
20241115,165700,570188660,4705,4705,4705,4705,0
20241115,165600,570188660,4705,4705,4705,4705,0
20241115,165500,570188660,4705,4705,4705,4705,0
20241115,165400,570188660,4705,4705,4705,4705,0
20241115,165300,570188660,4705,4705,4705,4705,0
20241115,165200,570188660,4705,4705,4705,4705,0
20241115,165100,570188660,4705,4705,4705,4705,0
20241115,165000,570188660,4705,4705,4705,4705,1522
20241115,164900,570188660,4705,4705,4705,4705,0
20241115,164800,570188660,4705,4705,4705,4705,0
20241115,164700,570188660,4705,4705,4705,4705,0
20241115,164600,570188660,4705,4705,4705,4705,0
20241115,164500,570188660,4705,4705,4705,4705,0
20241115,164400,570188660,4705,4705,4705,4705,0
20241115,164300,570188660,4705,4705,4705,4705,0
20241115,164200,570188660,4705,4705,4705,4705,0
20241115,164100,570188660,4705,4705,4705,4705,0
20241115,164000,570188660,4705,4705,4705,4705,0
20241115,163900,570188660,4705,4705,4705,4705,0
20241115,163800,570188660,4705,4705,4705,4705,0
20241115,163700,570188660,4705,4705,4705,4705,0
20241115,163600,570188660,4705,4705,4705,4705,0
20241115,163500,570188660,4705,4705,4705,4705,0
20241115,163400,570188660,4705,4705,4705,4705,0
20241115,163300,570188660,4705,4705,4705,4705,0
20241115,163200,570188660,4705,4705,4705,4705,0
20241115,163100,570188660,4705,4705,4705,4705,0
20241115,163000,570188660,4705,4705,4705,4705,0
20241115,162900,570188660,4705,4705,4705,4705,0
20241115,162800,570188660,4705,4705,4705,4705,0
20241115,162700,570188660,4705,4705,4705,4705,0
20241115,162600,570188660,4705,4705,4705,4705,0
20241115,162500,570188660,4705,4705,4705,4705,0
20241115,162400,570188660,4705,4705,4705,4705,0
20241115,162300,570188660,4705,4705,4705,4705,0
20241115,162200,570188660,4705,4705,4705,4705,0
20241115,162100,570188660,4705,4705,4705,4705,0
20241115,162000,570188660,4705,4705,4705,4705,1522
20241115,161900,570188660,4705,4705,4705,4705,0
20241115,161800,570188660,4705,4705,4705,4705,0
20241115,161700,570188660,4705,4705,4705,4705,0
20241115,161600,570188660,4705,4705,4705,4705,0
20241115,161500,570188660,4705,4705,4705,4705,0
20241115,161400,570188660,4705,4705,4705,4705,0
20241115,161300,570188660,4705,4705,4705,4705,0
20241115,161200,570188660,4705,4705,4705,4705,0
20241115,161100,570188660,4705,4705,4705,4705,0
20241115,161000,570188660,4705,4705,4705,4705,0
20241115,160900,570188660,4705,4705,4705,4705,0
20241115,160800,570188660,4705,4705,4705,4705,0
20241115,160700,570188660,4705,4705,4705,4705,0
20241115,160600,570188660,4705,4705,4705,4705,0
20241115,160500,570188660,4705,4705,4705,4705,0
20241115,160400,570188660,4705,4705,4705,4705,0
20241115,160300,570188660,4705,4705,4705,4705,0
20241115,160200,570188660,4705,4705,4705,4705,0
20241115,160100,570188660,4705,4705,4705,4705,0
20241115,160000,570188660,4705,4705,4705,4705,0
20241115,155900,570188660,4705,4705,4705,4705,0
20241115,155800,570188660,4705,4705,4705,4705,0
20241115,155700,570188660,4705,4705,4705,4705,0
20241115,155600,570188660,4705,4705,4705,4705,0
20241115,155500,570188660,4705,4705,4705,4705,0
20241115,155400,570188660,4705,4705,4705,4705,0
20241115,155300,570188660,4705,4705,4705,4705,0
20241115,155200,570188660,4705,4705,4705,4705,0
20241115,155100,570188660,4705,4705,4705,4705,0
20241115,155000,570188660,4705,4705,4705,4705,1522
20241115,154900,570188660,4705,4705,4705,4705,0
20241115,154800,570188660,4705,4705,4705,4705,0
20241115,154700,570188660,4705,4705,4705,4705,0
20241115,154600,570188660,4705,4705,4705,4705,0
20241115,154500,570188660,4705,4705,4705,4705,0
20241115,154400,570188660,4705,4705,4705,4705,0
20241115,154300,570188660,4705,4705,4705,4705,0
20241115,154200,570188660,4705,4705,4705,4705,0
20241115,154100,570188660,4705,4705,4705,4705,0
20241115,154000,570188660,4705,4705,4705,4705,0
20241115,153900,570188660,4705,4705,4705,4705,0
20241115,153800,570188660,4705,4705,4705,4705,0
20241115,153700,570188660,4705,4705,4705,4705,0
20241115,153600,570188660,4705,4705,4705,4705,0
20241115,153500,570188660,4705,4705,4705,4705,0
20241115,153400,570188660,4705,4705,4705,4705,0
20241115,153300,570188660,4705,4705,4705,4705,0
20241115,153200,570188660,4705,4705,4705,4705,0
20241115,153100,570188660,4705,4705,4705,4705,0
20241115,153000,570188660,4705,4705,4705,4705,1522
20241115,152900,563027650,4675,4675,4675,4675,0
20241115,152800,563027650,4675,4675,4675,4675,0
20241115,152700,563027650,4675,4675,4675,4675,0
20241115,152600,563027650,4675,4675,4675,4675,0
20241115,152500,563027650,4675,4675,4675,4675,0
20241115,152400,563027650,4675,4675,4675,4675,0
20241115,152300,563027650,4675,4675,4675,4675,0
20241115,152200,563027650,4675,4675,4675,4675,0
20241115,152100,563027650,4675,4675,4675,4675,0
20241115,152000,563027650,4675,4675,4675,4675,0
20241115,151900,563027650,4675,4675,4675,4675,9
20241115,151800,562985575,4675,4675,4675,4675,5
20241115,151700,562962200,4675,4675,4675,4675,3
20241115,151600,562948175,4675,4645,4675,4645,503
20241115,151500,560611620,4645,4645,4645,4645,39
20241115,151400,560430465,4645,4660,4670,4645,4375
20241115,151300,540065365,4665,4665,4665,4665,1
20241115,151200,540060700,4675,4675,4675,4675,0
20241115,151100,540060700,4675,4675,4675,4675,36
20241115,151000,539892400,4675,4665,4675,4660,19
20241115,150900,539803745,4680,4680,4680,4680,1
20241115,150800,539799065,4680,4680,4680,4680,1
20241115,150700,539794385,4680,4680,4680,4680,0
20241115,150600,539794385,4680,4675,4680,4660,95
20241115,150500,539351650,4665,4675,4675,4660,1438
20241115,150400,532642730,4680,4680,4680,4680,0
20241115,150300,532642730,4680,4685,4685,4680,2
20241115,150200,532633365,4675,4675,4675,4675,3704
20241115,150100,515317165,4665,4665,4665,4665,20
20241115,150000,515223865,4665,4695,4695,4665,44
20241115,145900,515018035,4695,4695,4695,4695,23
20241115,145800,514910050,4695,4695,4695,4695,0
20241115,145700,514910050,4695,4685,4695,4685,23
20241115,145600,514802105,4670,4670,4670,4670,2
20241115,145500,514792765,4695,4685,4695,4685,28
20241115,145400,514661345,4680,4680,4680,4680,18
20241115,145300,514577105,4695,4690,4695,4690,174
20241115,145200,513760315,4635,4700,4700,4635,856
20241115,145100,509779820,4695,4695,4695,4695,18
20241115,145000,509695310,4700,4700,4700,4700,0
20241115,144900,509695310,4700,4700,4700,4700,41
20241115,144800,509502610,4700,4680,4700,4625,471
20241115,144700,507314500,4705,4680,4705,4680,2
20241115,144600,507305115,4705,4700,4705,4675,478
20241115,144500,505067110,4705,4705,4705,4705,0
20241115,144400,505067110,4705,4705,4705,4705,0
20241115,144300,505067110,4705,4700,4705,4700,24
20241115,144200,504954215,4700,4700,4700,4700,23
20241115,144100,504846115,4700,4700,4700,4700,18
20241115,144000,504761515,4700,4700,4700,4700,0
20241115,143900,504761515,4700,4700,4700,4700,23
20241115,143800,504653415,4700,4700,4700,4700,18
20241115,143700,504568815,4700,4700,4700,4700,0
20241115,143600,504568815,4700,4675,4700,4650,71
20241115,143500,504236520,4700,4695,4700,4695,19
20241115,143400,504147310,4700,4700,4700,4700,0
20241115,143300,504147310,4700,4700,4700,4700,24
20241115,143200,504034510,4700,4700,4700,4700,18
20241115,143100,503949910,4700,4695,4700,4695,4
20241115,143000,503931125,4695,4695,4700,4665,21
20241115,142900,503832555,4695,4695,4695,4695,23
20241115,142800,503724570,4705,4705,4705,4705,0
20241115,142700,503724570,4705,4710,4715,4620,424
20241115,142600,501761600,4710,4695,4715,4695,367
20241115,142500,500033790,4705,4705,4705,4705,0
20241115,142400,500033790,4705,4695,4705,4655,288
20241115,142300,498690620,4715,4715,4715,4715,23
20241115,142200,498582175,4715,4715,4720,4685,23
20241115,142100,498473815,4720,4720,4720,4720,0
20241115,142000,498473815,4720,4695,4720,4695,69
20241115,141900,498148710,4690,4685,4690,4685,148
20241115,141800,497455305,4685,4685,4685,4685,0
20241115,141700,497455305,4685,4685,4685,4685,1
20241115,141600,497450620,4660,4680,4685,4660,45
20241115,141500,497240055,4680,4680,4680,4680,0
20241115,141400,497240055,4680,4680,4680,4680,1
20241115,141300,497235375,4675,4675,4675,4675,102
20241115,141200,496758525,4675,4665,4675,4635,26
20241115,141100,496637710,4680,4680,4680,4680,45
20241115,141000,496427110,4680,4665,4680,4665,24
20241115,140900,496315135,4680,4680,4680,4680,0
20241115,140800,496315135,4680,4680,4680,4680,18
20241115,140700,496230895,4680,4675,4680,4675,24
20241115,140600,496118690,4675,4670,4675,4630,1944
20241115,140500,487098225,4670,4680,4680,4645,49
20241115,140400,486869615,4690,4680,4690,4640,1701
20241115,140300,478955840,4690,4690,4690,4690,42
20241115,140200,478758860,4690,4690,4690,4690,0
20241115,140100,478758860,4690,4690,4690,4690,0
20241115,140000,478758860,4690,4680,4690,4670,253
20241115,135900,477575375,4680,4680,4680,4680,250
20241115,135800,476405375,4690,4690,4690,4690,31
20241115,135700,476259985,4690,4690,4690,4690,41
20241115,135600,476067695,4690,4690,4690,4690,0
20241115,135500,476067695,4690,4690,4690,4690,18
20241115,135400,475983275,4675,4685,4685,4670,696
20241115,135300,472732445,4685,4685,4685,4685,1
20241115,135200,472727760,4685,4685,4685,4685,50
20241115,135100,472493510,4690,4690,4690,4690,0
20241115,135000,472493510,4690,4690,4690,4690,23
20241115,134900,472385640,4690,4690,4690,4690,19
20241115,134800,472296530,4680,4675,4680,4675,487
20241115,134700,470019775,4680,4685,4690,4675,759
20241115,134600,466470125,4685,4690,4700,4680,919
20241115,134500,462168820,4700,4700,4700,4700,0
20241115,134400,462168820,4700,4690,4700,4685,541
20241115,134300,459633615,4680,4680,4680,4680,0
20241115,134200,459633615,4680,4680,4680,4680,0
20241115,134100,459633615,4680,4700,4700,4680,761
20241115,134000,456068490,4700,4700,4700,4700,0
20241115,133900,456068490,4700,4700,4700,4700,0
20241115,133800,456068490,4700,4700,4700,4700,18
20241115,133700,455983890,4695,4695,4695,4695,0
20241115,133600,455983890,4695,4700,4700,4695,143
20241115,133500,455312415,4695,4705,4705,4695,519
20241115,133400,452874615,4705,4710,4710,4705,43
20241115,133300,452672185,4720,4720,4720,4720,18
20241115,133200,452587225,4715,4715,4715,4715,0
20241115,133100,452587225,4715,4715,4715,4715,24
20241115,133000,452474065,4715,4715,4715,4715,18
20241115,132900,452389195,4715,4715,4715,4715,2
20241115,132800,452379765,4715,4715,4715,4715,23
20241115,132700,452271320,4715,4715,4715,4715,18
20241115,132600,452186450,4705,4710,4710,4705,400
20241115,132500,450304265,4725,4725,4725,4725,18
20241115,132400,450219215,4710,4710,4710,4710,284
20241115,132300,448881575,4725,4725,4725,4725,585
20241115,132200,446117450,4725,4725,4725,4725,18
20241115,132100,446032400,4725,4725,4725,4725,23
20241115,132000,445923725,4725,4725,4725,4725,21
20241115,131900,445824500,4725,4725,4725,4725,18
20241115,131800,445739450,4725,4725,4725,4725,23
20241115,131700,445630775,4725,4725,4725,4725,18
20241115,131600,445545725,4725,4725,4725,4725,0
20241115,131500,445545725,4725,4725,4725,4725,24
20241115,131400,445432325,4725,4725,4725,4725,18
20241115,131300,445347275,4710,4710,4710,4710,0
20241115,131200,445347275,4710,4715,4715,4710,25
20241115,131100,445229515,4725,4725,4725,4725,41
20241115,131000,445035790,4725,4725,4725,4725,3
20241115,130900,445021615,4730,4730,4730,4730,0
20241115,130800,445021615,4730,4730,4730,4730,41
20241115,130700,444827685,4730,4730,4730,4730,0
20241115,130600,444827685,4730,4730,4730,4730,18
20241115,130500,444742545,4730,4730,4730,4730,23
20241115,130400,444633755,4730,4730,4730,4730,0
20241115,130300,444633755,4730,4725,4730,4725,31
20241115,130200,444487190,4730,4730,4730,4730,23
20241115,130100,444378400,4730,4730,4730,4730,0
20241115,130000,444378400,4730,4725,4730,4725,43
20241115,125900,444175135,4730,4730,4730,4730,0
20241115,125800,444175135,4730,4730,4730,4730,65
20241115,125700,443867685,4725,4725,4725,4725,0
20241115,125600,443867685,4725,4725,4725,4725,0
20241115,125500,443867685,4725,4725,4725,4725,8
20241115,125400,443829885,4725,4725,4725,4725,0
20241115,125300,443829885,4725,4725,4725,4725,0
20241115,125200,443829885,4725,4725,4725,4725,41
20241115,125100,443636160,4725,4725,4725,4725,0
20241115,125000,443636160,4725,4725,4725,4725,19
20241115,124900,443546385,4705,4705,4705,4705,0
20241115,124800,443546385,4705,4710,4710,4705,25
20241115,124700,443428680,4730,4730,4730,4730,18
20241115,124600,443343540,4715,4710,4715,4710,246
20241115,124500,442184860,4730,4715,4730,4710,69
20241115,124400,441858840,4720,4735,4735,4720,27
20241115,124300,441731130,4730,4730,4730,4730,0
20241115,124200,441731130,4730,4730,4730,4730,24
20241115,124100,441617610,4730,4730,4730,4730,18
20241115,124000,441532470,4735,4735,4735,4735,0
20241115,123900,441532470,4735,4735,4735,4735,41
20241115,123800,441338335,4735,4735,4735,4735,0
20241115,123700,441338335,4735,4735,4735,4735,11
20241115,123600,441286250,4735,4735,4735,4710,66
20241115,123500,440974045,4735,4735,4735,4735,0
20241115,123400,440974045,4735,4735,4735,4735,0
20241115,123300,440974045,4735,4735,4735,4735,18
20241115,123200,440888815,4735,4735,4735,4735,23
20241115,123100,440779910,4735,4735,4735,4735,18
20241115,123000,440694680,4735,4735,4735,4735,4
20241115,122900,440675740,4735,4735,4735,4735,87
20241115,122800,440263795,4735,4735,4735,4735,18
20241115,122700,440178565,4735,4735,4735,4735,0
20241115,122600,440178565,4735,4735,4735,4735,25
20241115,122500,440060190,4740,4740,4740,4740,19
20241115,122400,439970130,4715,4730,4730,4710,35
20241115,122300,439805085,4745,4745,4745,4745,24
20241115,122200,439691205,4745,4745,4745,4745,18
20241115,122100,439605795,4745,4745,4745,4745,0
20241115,122000,439605795,4745,4730,4745,4730,51
20241115,121900,439364045,4740,4740,4740,4740,313
20241115,121800,437880425,4740,4740,4740,4740,0
20241115,121700,437880425,4740,4740,4740,4740,36
20241115,121600,437709785,4740,4740,4740,4740,23
20241115,121500,437600765,4740,4740,4740,4740,0
20241115,121400,437600765,4740,4740,4740,4740,18
20241115,121300,437515445,4740,4740,4740,4740,24
20241115,121200,437401685,4740,4710,4740,4710,43
20241115,121100,437198615,4735,4735,4735,4735,0
20241115,121000,437198615,4735,4735,4735,4735,46
20241115,120900,436980805,4735,4735,4735,4735,18
20241115,120800,436895575,4735,4735,4735,4735,422
20241115,120700,434897405,4735,4735,4735,4735,0
20241115,120600,434897405,4735,4735,4735,4735,41
20241115,120500,434703270,4730,4730,4730,4730,0
20241115,120400,434703270,4730,4730,4730,4730,9
20241115,120300,434660700,4730,4730,4730,4730,48
20241115,120200,434433660,4730,4730,4730,4730,2
20241115,120100,434424200,4730,4730,4730,4730,18
20241115,120000,434339060,4705,4710,4710,4705,97
20241115,115900,433882640,4730,4730,4730,4730,0
20241115,115800,433882640,4730,4730,4730,4730,18
20241115,115700,433797500,4730,4730,4730,4730,24
20241115,115600,433683980,4730,4730,4730,4730,0
20241115,115500,433683980,4730,4730,4730,4730,18
20241115,115400,433598840,4710,4710,4710,4710,0
20241115,115300,433598840,4710,4735,4735,4710,746
20241115,115200,430084595,4735,4735,4735,4735,0
20241115,115100,430084595,4735,4735,4735,4735,0
20241115,115000,430084595,4735,4735,4735,4735,41
20241115,114900,429890460,4715,4715,4715,4715,0
20241115,114800,429890460,4715,4720,4720,4715,412
20241115,114700,427947875,4735,4730,4735,4730,41
20241115,114600,427753855,4730,4730,4730,4730,0
20241115,114500,427753855,4730,4730,4730,4730,19
20241115,114400,427663985,4730,4730,4730,4730,23
20241115,114300,427555195,4735,4735,4735,4735,0
20241115,114200,427555195,4735,4735,4735,4735,18
20241115,114100,427469965,4735,4735,4735,4735,0
20241115,114000,427469965,4735,4735,4735,4735,24
20241115,113900,427356325,4735,4735,4735,4735,18
20241115,113800,427271095,4735,4735,4735,4735,0
20241115,113700,427271095,4735,4735,4735,4735,23
20241115,113600,427162190,4735,4710,4735,4710,43
20241115,113500,426959210,4725,4725,4725,4725,0
20241115,113400,426959210,4725,4735,4735,4725,71
20241115,113300,426623325,4725,4725,4725,4725,52
20241115,113200,426377625,4725,4725,4725,4725,45
20241115,113100,426165000,4735,4735,4735,4735,41
20241115,113000,425970865,4735,4735,4735,4735,0
20241115,112900,425970865,4735,4735,4735,4735,0
20241115,112800,425970865,4735,4725,4735,4725,118
20241115,112700,425413135,4725,4720,4725,4720,200
20241115,112600,424468255,4720,4700,4720,4700,77
20241115,112500,424105355,4700,4705,4705,4700,1014
20241115,112400,419339305,4700,4700,4700,4700,25
20241115,112300,419221805,4730,4730,4730,4730,18
20241115,112200,419136665,4705,4705,4705,4705,24
20241115,112100,419023745,4705,4710,4710,4705,209
20241115,112000,418040395,4695,4730,4730,4695,178
20241115,111900,417201830,4730,4730,4730,4730,0
20241115,111800,417201830,4730,4730,4730,4730,33
20241115,111700,417045740,4730,4725,4730,4720,65
20241115,111600,416738570,4725,4730,4730,4725,38
20241115,111500,416558850,4750,4750,4750,4750,19
20241115,111400,416468600,4730,4730,4730,4730,0
20241115,111300,416468600,4730,4730,4730,4730,1
20241115,111200,416463870,4745,4725,4745,4715,43
20241115,111100,416260560,4715,4715,4715,4715,0
20241115,111000,416260560,4715,4730,4730,4715,15
20241115,110900,416189775,4730,4745,4745,4730,20
20241115,110800,416094905,4750,4745,4750,4745,26
20241115,110700,415971455,4750,4750,4750,4715,413
20241115,110600,414020185,4725,4760,4760,4725,3164
20241115,110500,399069070,4785,4785,4785,4785,424
20241115,110400,397040230,4785,4785,4785,4785,18
20241115,110300,396954100,4785,4770,4790,4755,2196
20241115,110200,386446730,4735,4735,4735,4735,0
20241115,110100,386446730,4735,4815,4815,4680,8119
20241115,110000,347813365,4780,4830,4830,4780,2014
20241115,105900,338155630,4835,4820,4835,4820,2425
20241115,105800,326448800,4820,4810,4820,4810,76
20241115,105700,326082590,4815,4785,4825,4785,6261
20241115,105600,295998690,4785,4785,4785,4775,25
20241115,105500,295879115,4785,4785,4785,4785,23
20241115,105400,295769060,4785,4785,4785,4785,5
20241115,105300,295745135,4785,4770,4785,4770,20
20241115,105200,295649465,4785,4785,4785,4785,24
20241115,105100,295534625,4785,4785,4785,4785,0
20241115,105000,295534625,4785,4785,4785,4785,18
20241115,104900,295448495,4790,4790,4790,4790,2
20241115,104800,295438915,4765,4780,4790,4765,1626
20241115,104700,287653305,4770,4770,4770,4770,26
20241115,104600,287529285,4770,4770,4770,4770,2
20241115,104500,287519745,4780,4780,4780,4780,349
20241115,104400,285851525,4765,4765,4765,4765,1
20241115,104300,285846760,4780,4785,4785,4780,101
20241115,104200,285363480,4765,4765,4780,4765,623
20241115,104100,282389115,4765,4765,4765,4765,0
20241115,104000,282389115,4765,4770,4770,4765,304
20241115,103900,280939045,4770,4770,4770,4770,24
20241115,103800,280824565,4770,4770,4770,4770,6
20241115,103700,280795945,4770,4770,4770,4770,18
20241115,103600,280710085,4770,4770,4770,4770,25
20241115,103500,280590835,4770,4740,4770,4720,1346
20241115,103400,274181055,4765,4765,4765,4765,18
20241115,103300,274095285,4740,4740,4740,4740,30
20241115,103200,273953085,4765,4765,4765,4765,147
20241115,103100,273252630,4770,4770,4770,4770,18
20241115,103000,273166770,4735,4745,4745,4735,1844
20241115,102900,264432160,4745,4745,4745,4745,31
20241115,102800,264285065,4745,4760,4760,4745,251
20241115,102700,263090855,4770,4770,4770,4770,41
20241115,102600,262895285,4770,4770,4770,4770,398
20241115,102500,260996825,4760,4730,4770,4725,10197
20241115,102400,212436285,4730,4725,4730,4725,15
20241115,102300,212365360,4730,4730,4730,4730,18
20241115,102200,212280220,4725,4725,4725,4725,0
20241115,102100,212280220,4725,4725,4725,4725,52
20241115,102000,212034520,4725,4725,4725,4725,0
20241115,101900,212034520,4725,4725,4725,4725,23
20241115,101800,211925845,4725,4725,4725,4725,18
20241115,101700,211840795,4725,4725,4725,4725,151
20241115,101600,211127320,4730,4730,4730,4730,23
20241115,101500,211018530,4730,4730,4730,4730,53
20241115,101400,210767840,4725,4720,4725,4720,904
20241115,101300,206497935,4720,4720,4720,4720,123
20241115,101200,205917375,4720,4720,4720,4720,21
20241115,101100,205818255,4725,4725,4725,4725,0
20241115,101000,205818255,4725,4720,4725,4680,1138
20241115,100900,200479455,4715,4715,4715,4715,315
20241115,100800,198994230,4710,4685,4710,4680,741
20241115,100700,195510090,4685,4690,4710,4685,171
20241115,100600,194708205,4710,4695,4710,4690,278
20241115,100500,193402335,4700,4710,4710,4700,644
20241115,100400,190374420,4725,4700,4725,4700,74
20241115,100300,190025500,4715,4715,4715,4715,33
20241115,100200,189869905,4715,4715,4715,4715,111
20241115,100100,189346540,4700,4700,4720,4700,151
20241115,100000,188634480,4715,4715,4720,4715,47
20241115,095900,188412790,4725,4700,4725,4700,639
20241115,095800,185409040,4700,4710,4710,4700,1200
20241115,095700,179764570,4730,4730,4730,4730,221
20241115,095600,178719240,4730,4715,4730,4715,122
20241115,095500,178142660,4730,4745,4745,4705,796
20241115,095400,174377875,4745,4720,4745,4720,1939
20241115,095300,165202900,4695,4680,4715,4670,3879
20241115,095200,146964135,4680,4680,4680,4680,6
20241115,095100,146936055,4680,4665,4680,4665,1257
20241115,095000,141063810,4665,4665,4665,4665,23
20241115,094900,140956515,4645,4645,4645,4645,10
20241115,094800,140910065,4665,4665,4665,4665,29
20241115,094700,140774780,4640,4640,4640,4640,8
20241115,094600,140737660,4640,4650,4660,4640,1106
20241115,094500,135587560,4645,4640,4645,4640,595
20241115,094400,132824335,4640,4640,4640,4640,25
20241115,094300,132708335,4640,4635,4640,4635,62
20241115,094200,132420915,4625,4625,4625,4625,1
20241115,094100,132416290,4625,4625,4625,4625,0
20241115,094000,132416290,4625,4640,4640,4625,23
20241115,093900,132309645,4630,4630,4630,4630,0
20241115,093800,132309645,4630,4630,4630,4630,71
20241115,093700,131980915,4635,4635,4635,4635,19
20241115,093600,131892850,4620,4625,4625,4620,38
20241115,093500,131717105,4640,4640,4640,4640,0
20241115,093400,131717105,4640,4640,4640,4640,0
20241115,093300,131717105,4640,4630,4640,4630,854
20241115,093200,127754985,4630,4610,4630,4600,5267
20241115,093100,103515985,4610,4610,4610,4610,18
20241115,093000,103433005,4610,4610,4610,4610,2
20241115,092900,103423785,4610,4610,4610,4610,319
20241115,092800,101953195,4630,4600,4630,4600,174
20241115,092700,101150095,4600,4600,4600,4600,0
20241115,092600,101150095,4600,4600,4600,4600,0
20241115,092500,101150095,4600,4600,4600,4600,0
20241115,092400,101150095,4600,4600,4600,4600,747
20241115,092300,97713895,4600,4600,4600,4595,5519
20241115,092200,72326525,4600,4600,4600,4600,271
20241115,092100,71079925,4600,4600,4600,4600,0
20241115,092000,71079925,4600,4600,4600,4600,0
20241115,091900,71079925,4600,4625,4625,4600,244
20241115,091800,69957275,4625,4610,4625,4610,40
20241115,091700,69772555,4610,4605,4610,4600,222
20241115,091600,68750660,4600,4580,4600,4570,487
20241115,091500,66511395,4600,4600,4600,4600,0
20241115,091400,66511395,4600,4600,4600,4600,100
20241115,091300,66051395,4600,4600,4600,4600,0
20241115,091200,66051395,4600,4560,4600,4555,104
20241115,091100,65576055,4560,4560,4560,4560,0
20241115,091000,65576055,4560,4560,4570,4550,6903
20241115,090900,34121615,4565,4565,4565,4565,789
20241115,090800,30519830,4570,4570,4570,4570,153
20241115,090700,29820620,4570,4615,4615,4570,398
20241115,090600,28001715,4570,4585,4585,4570,39
20241115,090500,27823335,4585,4570,4585,4565,568
20241115,090400,25229540,4570,4570,4570,4570,14
20241115,090300,25165560,4640,4640,4640,4640,2
20241115,090200,25156280,4650,4650,4650,4650,0
20241115,090100,25156280,4650,4625,4660,4540,2444
20241115,090000,13818140,4530,4640,4640,4525,2981