KissMeData/051370/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,193100,2102717090,8730,8730,8730,8730,1248
20241115,193000,2102717090,8730,8730,8730,8730,0
20241115,192900,2102717090,8730,8730,8730,8730,0
20241115,192800,2102717090,8730,8730,8730,8730,0
20241115,192700,2102717090,8730,8730,8730,8730,0
20241115,192600,2102717090,8730,8730,8730,8730,0
20241115,192500,2102717090,8730,8730,8730,8730,0
20241115,192400,2102717090,8730,8730,8730,8730,0
20241115,192300,2102717090,8730,8730,8730,8730,0
20241115,192200,2102717090,8730,8730,8730,8730,0
20241115,192100,2102717090,8730,8730,8730,8730,0
20241115,192000,2102717090,8730,8730,8730,8730,0
20241115,191900,2102717090,8730,8730,8730,8730,0
20241115,191800,2102717090,8730,8730,8730,8730,0
20241115,191700,2102717090,8730,8730,8730,8730,0
20241115,191600,2102717090,8730,8730,8730,8730,0
20241115,191500,2102717090,8730,8730,8730,8730,0
20241115,191400,2102717090,8730,8730,8730,8730,0
20241115,191300,2102717090,8730,8730,8730,8730,0
20241115,191200,2102717090,8730,8730,8730,8730,0
20241115,191100,2102717090,8730,8730,8730,8730,0
20241115,191000,2102717090,8730,8730,8730,8730,0
20241115,190900,2102717090,8730,8730,8730,8730,0
20241115,190800,2102717090,8730,8730,8730,8730,0
20241115,190700,2102717090,8730,8730,8730,8730,0
20241115,190600,2102717090,8730,8730,8730,8730,0
20241115,190500,2102717090,8730,8730,8730,8730,0
20241115,190400,2102717090,8730,8730,8730,8730,0
20241115,190300,2102717090,8730,8730,8730,8730,0
20241115,190200,2102717090,8730,8730,8730,8730,0
20241115,190100,2102717090,8730,8730,8730,8730,1248
20241115,190000,2102717090,8730,8730,8730,8730,0
20241115,185900,2102717090,8730,8730,8730,8730,0
20241115,185800,2102717090,8730,8730,8730,8730,0
20241115,185700,2102717090,8730,8730,8730,8730,0
20241115,185600,2102717090,8730,8730,8730,8730,0
20241115,185500,2102717090,8730,8730,8730,8730,0
20241115,185400,2102717090,8730,8730,8730,8730,0
20241115,185300,2102717090,8730,8730,8730,8730,0
20241115,185200,2102717090,8730,8730,8730,8730,0
20241115,185100,2102717090,8730,8730,8730,8730,0
20241115,185000,2102717090,8730,8730,8730,8730,0
20241115,184900,2102717090,8730,8730,8730,8730,0
20241115,184800,2102717090,8730,8730,8730,8730,0
20241115,184700,2102717090,8730,8730,8730,8730,0
20241115,184600,2102717090,8730,8730,8730,8730,0
20241115,184500,2102717090,8730,8730,8730,8730,0
20241115,184400,2102717090,8730,8730,8730,8730,0
20241115,184300,2102717090,8730,8730,8730,8730,0
20241115,184200,2102717090,8730,8730,8730,8730,0
20241115,184100,2102717090,8730,8730,8730,8730,0
20241115,184000,2102717090,8730,8730,8730,8730,0
20241115,183900,2102717090,8730,8730,8730,8730,0
20241115,183800,2102717090,8730,8730,8730,8730,0
20241115,183700,2102717090,8730,8730,8730,8730,0
20241115,183600,2102717090,8730,8730,8730,8730,0
20241115,183500,2102717090,8730,8730,8730,8730,0
20241115,183400,2102717090,8730,8730,8730,8730,0
20241115,183300,2102717090,8730,8730,8730,8730,0
20241115,183200,2102717090,8730,8730,8730,8730,0
20241115,183100,2102717090,8730,8730,8730,8730,1248
20241115,183000,2102717090,8730,8730,8730,8730,0
20241115,182900,2102717090,8730,8730,8730,8730,0
20241115,182800,2102717090,8730,8730,8730,8730,0
20241115,182700,2102717090,8730,8730,8730,8730,0
20241115,182600,2102717090,8730,8730,8730,8730,0
20241115,182500,2102717090,8730,8730,8730,8730,0
20241115,182400,2102717090,8730,8730,8730,8730,0
20241115,182300,2102717090,8730,8730,8730,8730,0
20241115,182200,2102717090,8730,8730,8730,8730,0
20241115,182100,2102717090,8730,8730,8730,8730,0
20241115,182000,2102717090,8730,8730,8730,8730,0
20241115,181900,2102717090,8730,8730,8730,8730,0
20241115,181800,2102717090,8730,8730,8730,8730,0
20241115,181700,2102717090,8730,8730,8730,8730,0
20241115,181600,2102717090,8730,8730,8730,8730,0
20241115,181500,2102717090,8730,8730,8730,8730,0
20241115,181400,2102717090,8730,8730,8730,8730,0
20241115,181300,2102717090,8730,8730,8730,8730,0
20241115,181200,2102717090,8730,8730,8730,8730,0
20241115,181100,2102717090,8730,8730,8730,8730,0
20241115,181000,2102717090,8730,8730,8730,8730,0
20241115,180900,2102717090,8730,8730,8730,8730,0
20241115,180800,2102717090,8730,8730,8730,8730,0
20241115,180700,2102717090,8730,8730,8730,8730,0
20241115,180600,2102717090,8730,8730,8730,8730,0
20241115,180500,2102717090,8730,8730,8730,8730,0
20241115,180400,2102717090,8730,8730,8730,8730,0
20241115,180300,2102717090,8730,8730,8730,8730,0
20241115,180200,2102717090,8730,8730,8730,8730,0
20241115,180100,2102717090,8730,8730,8730,8730,1248
20241115,180000,2102717090,8730,8730,8730,8730,0
20241115,175900,2102717090,8730,8730,8730,8730,0
20241115,175800,2102717090,8730,8730,8730,8730,0
20241115,175700,2102717090,8730,8730,8730,8730,0
20241115,175600,2102717090,8730,8730,8730,8730,0
20241115,175500,2102717090,8730,8730,8730,8730,0
20241115,175400,2102717090,8730,8730,8730,8730,0
20241115,175300,2102717090,8730,8730,8730,8730,0
20241115,175200,2102717090,8730,8730,8730,8730,0
20241115,175100,2102717090,8730,8730,8730,8730,0
20241115,175000,2102717090,8730,8730,8730,8730,0
20241115,174900,2102717090,8730,8730,8730,8730,0
20241115,174800,2102717090,8730,8730,8730,8730,0
20241115,174700,2102717090,8730,8730,8730,8730,0
20241115,174600,2102717090,8730,8730,8730,8730,0
20241115,174500,2102717090,8730,8730,8730,8730,0
20241115,174400,2102717090,8730,8730,8730,8730,0
20241115,174300,2102717090,8730,8730,8730,8730,0
20241115,174200,2102717090,8730,8730,8730,8730,0
20241115,174100,2102717090,8730,8730,8730,8730,0
20241115,174000,2102717090,8730,8730,8730,8730,0
20241115,173900,2102717090,8730,8730,8730,8730,0
20241115,173800,2102717090,8730,8730,8730,8730,0
20241115,173700,2102717090,8730,8730,8730,8730,0
20241115,173600,2102717090,8730,8730,8730,8730,0
20241115,173500,2102717090,8730,8730,8730,8730,0
20241115,173400,2102717090,8730,8730,8730,8730,0
20241115,173300,2102717090,8730,8730,8730,8730,0
20241115,173200,2102717090,8730,8730,8730,8730,0
20241115,173100,2102717090,8730,8730,8730,8730,1248
20241115,173000,2102717090,8730,8730,8730,8730,0
20241115,172900,2102717090,8730,8730,8730,8730,0
20241115,172800,2102717090,8730,8730,8730,8730,0
20241115,172700,2102717090,8730,8730,8730,8730,0
20241115,172600,2102717090,8730,8730,8730,8730,0
20241115,172500,2102717090,8730,8730,8730,8730,0
20241115,172400,2102717090,8730,8730,8730,8730,0
20241115,172300,2102717090,8730,8730,8730,8730,0
20241115,172200,2102717090,8730,8730,8730,8730,0
20241115,172100,2102717090,8730,8730,8730,8730,0
20241115,172000,2102717090,8730,8730,8730,8730,0
20241115,171900,2102717090,8730,8730,8730,8730,0
20241115,171800,2102717090,8730,8730,8730,8730,0
20241115,171700,2102717090,8730,8730,8730,8730,0
20241115,171600,2102717090,8730,8730,8730,8730,0
20241115,171500,2102717090,8730,8730,8730,8730,0
20241115,171400,2102717090,8730,8730,8730,8730,0
20241115,171300,2102717090,8730,8730,8730,8730,0
20241115,171200,2102717090,8730,8730,8730,8730,0
20241115,171100,2102717090,8730,8730,8730,8730,0
20241115,171000,2102717090,8730,8730,8730,8730,0
20241115,170900,2102717090,8730,8730,8730,8730,0
20241115,170800,2102717090,8730,8730,8730,8730,0
20241115,170700,2102717090,8730,8730,8730,8730,0
20241115,170600,2102717090,8730,8730,8730,8730,0
20241115,170500,2102717090,8730,8730,8730,8730,0
20241115,170400,2102717090,8730,8730,8730,8730,0
20241115,170300,2102717090,8730,8730,8730,8730,0
20241115,170200,2102717090,8730,8730,8730,8730,0
20241115,170100,2102717090,8730,8730,8730,8730,1248
20241115,170000,2102717090,8730,8730,8730,8730,0
20241115,165900,2102717090,8730,8730,8730,8730,0
20241115,165800,2102717090,8730,8730,8730,8730,0
20241115,165700,2102717090,8730,8730,8730,8730,0
20241115,165600,2102717090,8730,8730,8730,8730,0
20241115,165500,2102717090,8730,8730,8730,8730,0
20241115,165400,2102717090,8730,8730,8730,8730,0
20241115,165300,2102717090,8730,8730,8730,8730,0
20241115,165200,2102717090,8730,8730,8730,8730,0
20241115,165100,2102717090,8730,8730,8730,8730,0
20241115,165000,2102717090,8730,8730,8730,8730,0
20241115,164900,2102717090,8730,8730,8730,8730,0
20241115,164800,2102717090,8730,8730,8730,8730,0
20241115,164700,2102717090,8730,8730,8730,8730,0
20241115,164600,2102717090,8730,8730,8730,8730,0
20241115,164500,2102717090,8730,8730,8730,8730,0
20241115,164400,2102717090,8730,8730,8730,8730,0
20241115,164300,2102717090,8730,8730,8730,8730,0
20241115,164200,2102717090,8730,8730,8730,8730,0
20241115,164100,2102717090,8730,8730,8730,8730,0
20241115,164000,2102717090,8730,8730,8730,8730,0
20241115,163900,2102717090,8730,8730,8730,8730,0
20241115,163800,2102717090,8730,8730,8730,8730,0
20241115,163700,2102717090,8730,8730,8730,8730,0
20241115,163600,2102717090,8730,8730,8730,8730,0
20241115,163500,2102717090,8730,8730,8730,8730,0
20241115,163400,2102717090,8730,8730,8730,8730,0
20241115,163300,2102717090,8730,8730,8730,8730,0
20241115,163200,2102717090,8730,8730,8730,8730,0
20241115,163100,2102717090,8730,8730,8730,8730,1248
20241115,163000,2102717090,8730,8730,8730,8730,0
20241115,162900,2102717090,8730,8730,8730,8730,0
20241115,162800,2102717090,8730,8730,8730,8730,0
20241115,162700,2102717090,8730,8730,8730,8730,0
20241115,162600,2102717090,8730,8730,8730,8730,0
20241115,162500,2102717090,8730,8730,8730,8730,0
20241115,162400,2102717090,8730,8730,8730,8730,0
20241115,162300,2102717090,8730,8730,8730,8730,0
20241115,162200,2102717090,8730,8730,8730,8730,0
20241115,162100,2102717090,8730,8730,8730,8730,0
20241115,162000,2102717090,8730,8730,8730,8730,0
20241115,161900,2102717090,8730,8730,8730,8730,0
20241115,161800,2102717090,8730,8730,8730,8730,0
20241115,161700,2102717090,8730,8730,8730,8730,0
20241115,161600,2102717090,8730,8730,8730,8730,0
20241115,161500,2102717090,8730,8730,8730,8730,0
20241115,161400,2102717090,8730,8730,8730,8730,0
20241115,161300,2102717090,8730,8730,8730,8730,0
20241115,161200,2102717090,8730,8730,8730,8730,0
20241115,161100,2102717090,8730,8730,8730,8730,0
20241115,161000,2102717090,8730,8730,8730,8730,0
20241115,160900,2102717090,8730,8730,8730,8730,0
20241115,160800,2102717090,8730,8730,8730,8730,0
20241115,160700,2102717090,8730,8730,8730,8730,0
20241115,160600,2102717090,8730,8730,8730,8730,0
20241115,160500,2102717090,8730,8730,8730,8730,0
20241115,160400,2102717090,8730,8730,8730,8730,0
20241115,160300,2102717090,8730,8730,8730,8730,0
20241115,160200,2102717090,8730,8730,8730,8730,0
20241115,160100,2102717090,8730,8730,8730,8730,1248
20241115,160000,2102717090,8730,8730,8730,8730,0
20241115,155900,2102717090,8730,8730,8730,8730,0
20241115,155800,2102717090,8730,8730,8730,8730,0
20241115,155700,2102717090,8730,8730,8730,8730,0
20241115,155600,2102717090,8730,8730,8730,8730,0
20241115,155500,2102717090,8730,8730,8730,8730,0
20241115,155400,2102717090,8730,8730,8730,8730,0
20241115,155300,2102717090,8730,8730,8730,8730,0
20241115,155200,2102717090,8730,8730,8730,8730,0
20241115,155100,2102717090,8730,8730,8730,8730,0
20241115,155000,2102717090,8730,8730,8730,8730,0
20241115,154900,2102717090,8730,8730,8730,8730,0
20241115,154800,2102717090,8730,8730,8730,8730,0
20241115,154700,2102717090,8730,8730,8730,8730,0
20241115,154600,2102717090,8730,8730,8730,8730,0
20241115,154500,2102717090,8730,8730,8730,8730,0
20241115,154400,2102717090,8730,8730,8730,8730,0
20241115,154300,2102717090,8730,8730,8730,8730,0
20241115,154200,2102717090,8730,8730,8730,8730,0
20241115,154100,2102717090,8730,8730,8730,8730,0
20241115,154000,2102717090,8730,8730,8730,8730,0
20241115,153900,2102717090,8730,8730,8730,8730,0
20241115,153800,2102717090,8730,8730,8730,8730,0
20241115,153700,2102717090,8730,8730,8730,8730,0
20241115,153600,2102717090,8730,8730,8730,8730,0
20241115,153500,2102717090,8730,8730,8730,8730,0
20241115,153400,2102717090,8730,8730,8730,8730,0
20241115,153300,2102717090,8730,8730,8730,8730,0
20241115,153200,2102717090,8730,8730,8730,8730,0
20241115,153100,2102717090,8730,8730,8730,8730,1248
20241115,153000,2102717090,8730,8730,8730,8730,1248
20241115,152900,2091822050,8720,8720,8720,8720,0
20241115,152800,2091822050,8720,8720,8720,8720,0
20241115,152700,2091822050,8720,8720,8720,8720,0
20241115,152600,2091822050,8720,8720,8720,8720,0
20241115,152500,2091822050,8720,8720,8720,8720,0
20241115,152400,2091822050,8720,8720,8720,8720,0
20241115,152300,2091822050,8720,8720,8720,8720,0
20241115,152200,2091822050,8720,8720,8720,8720,0
20241115,152100,2091822050,8720,8720,8720,8720,0
20241115,152000,2091822050,8720,8720,8720,8720,0
20241115,151900,2091822050,8720,8710,8720,8710,110
20241115,151800,2090862920,8720,8730,8730,8720,36
20241115,151700,2090548990,8730,8730,8730,8690,56
20241115,151600,2090061930,8700,8700,8700,8700,491
20241115,151500,2085790230,8700,8700,8700,8700,30
20241115,151400,2085529230,8700,8700,8700,8700,203
20241115,151300,2083763130,8730,8710,8730,8700,1361
20241115,151200,2071908040,8710,8710,8710,8680,2015
20241115,151100,2054417390,8680,8720,8720,8680,805
20241115,151000,2047423980,8700,8720,8720,8700,817
20241115,150900,2040314250,8730,8730,8730,8730,0
20241115,150800,2040314250,8730,8730,8730,8730,138
20241115,150700,2039109510,8730,8730,8730,8730,0
20241115,150600,2039109510,8730,8730,8730,8730,10
20241115,150500,2039022210,8720,8710,8730,8710,1001
20241115,150400,2030300760,8730,8730,8730,8730,0
20241115,150300,2030300760,8730,8730,8730,8730,6
20241115,150200,2030248380,8730,8730,8730,8730,0
20241115,150100,2030248380,8730,8730,8730,8730,11
20241115,150000,2030152350,8730,8730,8730,8730,20
20241115,145900,2029977750,8750,8750,8750,8750,0
20241115,145800,2029977750,8750,8730,8750,8730,42
20241115,145700,2029610890,8760,8760,8760,8760,11
20241115,145600,2029514530,8770,8770,8770,8770,0
20241115,145500,2029514530,8770,8740,8770,8740,110
20241115,145400,2028552980,8740,8720,8740,8720,700
20241115,145300,2022448780,8740,8740,8740,8740,0
20241115,145200,2022448780,8740,8730,8740,8730,78
20241115,145100,2021767640,8730,8730,8730,8730,505
20241115,145000,2017358990,8740,8760,8760,8740,170
20241115,144900,2015872930,8760,8730,8760,8730,168
20241115,144800,2014402190,8720,8720,8720,8720,0
20241115,144700,2014402190,8720,8720,8720,8720,1
20241115,144600,2014393470,8750,8750,8750,8750,164
20241115,144500,2012958470,8750,8750,8750,8750,0
20241115,144400,2012958470,8750,8740,8750,8730,237
20241115,144300,2010887100,8750,8750,8750,8750,2
20241115,144200,2010869600,8760,8790,8790,8760,410
20241115,144100,2007277700,8790,8790,8790,8790,10
20241115,144000,2007189800,8790,8790,8790,8790,0
20241115,143900,2007189800,8790,8760,8790,8760,139
20241115,143800,2005970680,8770,8760,8770,8760,100
20241115,143700,2005094620,8760,8760,8760,8760,48
20241115,143600,2004674140,8760,8760,8760,8760,2
20241115,143500,2004656620,8760,8760,8760,8760,2
20241115,143400,2004639100,8760,8760,8760,8760,10
20241115,143300,2004551500,8760,8760,8760,8760,0
20241115,143200,2004551500,8760,8760,8760,8760,0
20241115,143100,2004551500,8760,8760,8760,8760,16
20241115,143000,2004411340,8760,8760,8760,8760,0
20241115,142900,2004411340,8760,8760,8760,8760,5
20241115,142800,2004367540,8720,8740,8740,8720,155
20241115,142700,2003015240,8760,8760,8760,8760,0
20241115,142600,2003015240,8760,8760,8760,8760,1
20241115,142500,2003006480,8750,8750,8750,8750,656
20241115,142400,1997266480,8740,8750,8750,8740,52
20241115,142300,1996811870,8750,8740,8750,8730,303
20241115,142200,1994165760,8770,8770,8770,8770,0
20241115,142100,1994165760,8770,8750,8770,8750,224
20241115,142000,1992205350,8780,8780,8780,8780,0
20241115,141900,1992205350,8780,8770,8780,8760,103
20241115,141800,1991302100,8780,8780,8780,8780,270
20241115,141700,1988931500,8780,8750,8780,8740,46
20241115,141600,1988529050,8740,8740,8740,8740,40
20241115,141500,1988179450,8750,8760,8760,8750,1071
20241115,141400,1978807190,8770,8770,8770,8770,192
20241115,141300,1977123350,8800,8800,8800,8800,0
20241115,141200,1977123350,8800,8790,8800,8790,11
20241115,141100,1977026650,8800,8800,8800,8800,0
20241115,141000,1977026650,8800,8800,8800,8800,1
20241115,140900,1977017850,8800,8780,8800,8780,127
20241115,140800,1975901970,8800,8780,8800,8780,650
20241115,140700,1970194630,8780,8780,8780,8780,30
20241115,140600,1969931230,8770,8780,8780,8770,21
20241115,140500,1969746860,8780,8780,8780,8780,20
20241115,140400,1969571260,8780,8770,8780,8760,230
20241115,140300,1967554510,8770,8760,8770,8760,50
20241115,140200,1967116500,8770,8750,8770,8750,110
20241115,140100,1966153650,8750,8750,8750,8750,0
20241115,140000,1966153650,8750,8750,8750,8750,0
20241115,135900,1966153650,8750,8750,8750,8750,11
20241115,135800,1966057400,8720,8720,8720,8720,30
20241115,135700,1965795800,8750,8750,8750,8750,1
20241115,135600,1965787050,8760,8750,8760,8750,30
20241115,135500,1965524460,8750,8750,8750,8750,0
20241115,135400,1965524460,8750,8750,8750,8750,0
20241115,135300,1965524460,8750,8710,8750,8710,603
20241115,135200,1960257770,8720,8730,8730,8710,67
20241115,135100,1959673950,8730,8730,8730,8730,28
20241115,135000,1959429510,8730,8730,8730,8730,0
20241115,134900,1959429510,8730,8730,8730,8730,0
20241115,134800,1959429510,8730,8730,8730,8730,0
20241115,134700,1959429510,8730,8670,8730,8670,81
20241115,134600,1958727180,8670,8670,8670,8670,19
20241115,134500,1958562450,8700,8700,8700,8700,430
20241115,134400,1954821450,8700,8700,8700,8700,70
20241115,134300,1954212450,8710,8690,8710,8690,1382
20241115,134200,1942188780,8700,8680,8700,8680,1809
20241115,134100,1926473610,8680,8680,8680,8680,0
20241115,134000,1926473610,8680,8680,8680,8680,0
20241115,133900,1926473610,8680,8680,8680,8680,4
20241115,133800,1926438890,8680,8680,8680,8680,30
20241115,133700,1926178490,8680,8670,8680,8670,57
20241115,133600,1925683980,8670,8670,8670,8670,58
20241115,133500,1925181120,8670,8670,8670,8670,0
20241115,133400,1925181120,8670,8670,8670,8670,15
20241115,133300,1925051070,8670,8670,8670,8670,10
20241115,133200,1924964370,8680,8660,8680,8640,507
20241115,133100,1920577580,8660,8660,8660,8660,80
20241115,133000,1919884780,8640,8640,8640,8640,1
20241115,132900,1919876140,8640,8640,8670,8640,548
20241115,132800,1915138620,8640,8640,8640,8640,1
20241115,132700,1915129980,8640,8640,8640,8640,2
20241115,132600,1915112700,8640,8640,8640,8640,153
20241115,132500,1913790780,8630,8630,8630,8630,21
20241115,132400,1913609550,8630,8630,8630,8630,5
20241115,132300,1913566400,8640,8650,8650,8640,460
20241115,132200,1909587440,8630,8680,8680,8630,1817
20241115,132100,1893876880,8680,8680,8680,8680,100
20241115,132000,1893008880,8690,8730,8730,8690,7812
20241115,131900,1824951190,8760,8760,8760,8760,5
20241115,131800,1824907390,8730,8730,8730,8730,214
20241115,131700,1823039170,8730,8730,8730,8730,3047
20241115,131600,1796438860,8740,8740,8740,8740,12
20241115,131500,1796333980,8760,8760,8760,8760,19
20241115,131400,1796167540,8760,8760,8760,8760,0
20241115,131300,1796167540,8760,8760,8760,8760,0
20241115,131200,1796167540,8760,8760,8760,8750,23
20241115,131100,1795966160,8770,8770,8770,8770,0
20241115,131000,1795966160,8770,8770,8770,8770,0
20241115,130900,1795966160,8770,8770,8770,8770,7
20241115,130800,1795904770,8770,8770,8770,8770,0
20241115,130700,1795904770,8770,8740,8770,8740,2862
20241115,130600,1770884280,8740,8740,8740,8740,100
20241115,130500,1770010280,8730,8730,8730,8730,0
20241115,130400,1770010280,8730,8720,8770,8700,2435
20241115,130300,1748763780,8720,8770,8780,8720,7605
20241115,130200,1682287200,8760,8790,8790,8760,1732
20241115,130100,1667065160,8820,8820,8820,8820,200
20241115,130000,1665301160,8820,8830,8830,8820,14
20241115,125900,1665177670,8780,8790,8800,8780,231
20241115,125800,1663147180,8790,8790,8790,8790,0
20241115,125700,1663147180,8790,8780,8790,8780,378
20241115,125600,1659828250,8780,8750,8780,8750,600
20241115,125500,1654573050,8760,8740,8760,8740,681
20241115,125400,1648620280,8740,8740,8740,8740,0
20241115,125300,1648620280,8740,8730,8740,8730,501
20241115,125200,1644244530,8710,8750,8750,8710,122
20241115,125100,1643177070,8750,8750,8750,8750,46
20241115,125000,1642774570,8750,8740,8750,8710,3962
20241115,124900,1608246030,8720,8760,8760,8720,82
20241115,124800,1607529820,8750,8750,8750,8750,255
20241115,124700,1605298570,8760,8750,8760,8750,799
20241115,124600,1598302090,8750,8740,8750,8740,894
20241115,124500,1590487970,8740,8740,8740,8740,0
20241115,124400,1590487970,8740,8750,8750,8740,79
20241115,124300,1589797390,8750,8750,8750,8750,1
20241115,124200,1589788640,8720,8760,8770,8720,1308
20241115,124100,1578354370,8750,8740,8750,8720,923
20241115,124000,1570296570,8770,8810,8810,8750,3484
20241115,123900,1539708560,8820,8830,8850,8820,331
20241115,123800,1536788600,8850,8820,8850,8810,159
20241115,123700,1535386450,8810,8770,8810,8770,1154
20241115,123600,1525245130,8770,8770,8770,8770,836
20241115,123500,1517913410,8760,8720,8760,8720,1778
20241115,123400,1502380950,8720,8710,8720,8710,118
20241115,123300,1501353110,8710,8700,8720,8700,620
20241115,123200,1495954810,8710,8710,8710,8710,566
20241115,123100,1491024950,8710,8700,8710,8680,771
20241115,123000,1484319200,8690,8690,8700,8690,40
20241115,122900,1483971590,8690,8690,8700,8690,3
20241115,122800,1483945510,8700,8690,8700,8690,108
20241115,122700,1483006920,8690,8690,8690,8690,3
20241115,122600,1482980850,8690,8690,8700,8690,122
20241115,122500,1481919570,8690,8700,8710,8690,735
20241115,122400,1475530140,8690,8670,8700,8670,2476
20241115,122300,1454037170,8670,8660,8670,8660,111
20241115,122200,1453074830,8670,8660,8670,8660,95
20241115,122100,1452251200,8660,8660,8670,8660,26
20241115,122000,1452025890,8670,8670,8670,8670,0
20241115,121900,1452025890,8670,8630,8670,8630,417
20241115,121800,1448419870,8650,8640,8650,8630,977
20241115,121700,1439985290,8620,8640,8650,8610,5661
20241115,121600,1391172900,8650,8630,8650,8630,1192
20241115,121500,1380883310,8630,8610,8630,8610,2031
20241115,121400,1363373000,8600,8590,8620,8590,4426
20241115,121300,1325314650,8600,8590,8600,8590,401
20241115,121200,1321869760,8590,8560,8590,8560,1241
20241115,121100,1311235040,8570,8560,8570,8560,523
20241115,121000,1306758050,8560,8560,8560,8560,85
20241115,120900,1306030450,8560,8530,8560,8530,1391
20241115,120800,1294143910,8540,8540,8540,8520,26
20241115,120700,1293922020,8540,8540,8550,8530,1398
20241115,120600,1281984320,8550,8540,8550,8540,919
20241115,120500,1274132660,8540,8540,8550,8530,46
20241115,120400,1273739740,8520,8500,8550,8500,853
20241115,120300,1266487920,8530,8490,8530,8490,253
20241115,120200,1264337570,8490,8490,8510,8490,1313
20241115,120100,1253178780,8500,8540,8540,8480,3034
20241115,120000,1227404400,8540,8520,8540,8520,5225
20241115,115900,1182832460,8540,8500,8540,8500,8
20241115,115800,1182764280,8500,8510,8530,8500,120
20241115,115700,1181744140,8510,8510,8530,8510,1245
20241115,115600,1171149150,8510,8510,8510,8510,6
20241115,115500,1171098090,8520,8520,8520,8520,0
20241115,115400,1171098090,8520,8510,8520,8510,121
20241115,115300,1170068340,8510,8510,8510,8510,253
20241115,115200,1167915310,8550,8510,8550,8510,907
20241115,115100,1160196660,8480,8480,8480,8480,0
20241115,115000,1160196660,8480,8500,8500,8480,1000
20241115,114900,1151713730,8500,8500,8500,8500,0
20241115,114800,1151713730,8500,8500,8500,8490,107
20241115,114700,1150804370,8510,8510,8510,8510,11
20241115,114600,1150710760,8540,8520,8550,8510,692
20241115,114500,1144815280,8550,8480,8560,8480,2900
20241115,114400,1120123680,8480,8490,8500,8480,478
20241115,114300,1116065940,8510,8500,8510,8500,47
20241115,114200,1115666430,8500,8500,8510,8480,1019
20241115,114100,1107021450,8520,8500,8520,8500,11
20241115,114000,1106927750,8500,8530,8530,8500,2136
20241115,113900,1088765440,8540,8530,8540,8530,304
20241115,113800,1086172310,8530,8530,8540,8530,42
20241115,113700,1085813940,8520,8500,8530,8500,9
20241115,113600,1085737270,8490,8550,8550,8490,1874
20241115,113500,1069791860,8540,8530,8550,8520,1590
20241115,113400,1056227210,8530,8530,8530,8530,0
20241115,113300,1056227210,8530,8530,8530,8530,0
20241115,113200,1056227210,8530,8530,8530,8530,140
20241115,113100,1055033010,8520,8520,8520,8520,200
20241115,113000,1053329010,8530,8540,8540,8530,4
20241115,112900,1053294870,8530,8520,8530,8520,35
20241115,112800,1052996350,8540,8530,8540,8530,120
20241115,112700,1051972050,8520,8520,8520,8520,100
20241115,112600,1051120050,8530,8530,8530,8530,0
20241115,112500,1051120050,8530,8540,8540,8530,12
20241115,112400,1051017670,8520,8520,8520,8520,497
20241115,112300,1046783230,8520,8520,8520,8520,65
20241115,112200,1046229430,8520,8510,8520,8510,127
20241115,112100,1045148560,8510,8540,8540,8510,265
20241115,112000,1042890950,8540,8540,8540,8540,48
20241115,111900,1042481030,8540,8540,8540,8540,0
20241115,111800,1042481030,8540,8540,8540,8540,0
20241115,111700,1042481030,8540,8530,8540,8530,202
20241115,111600,1040757800,8530,8530,8530,8530,34
20241115,111500,1040467780,8530,8530,8530,8530,10
20241115,111400,1040382480,8520,8510,8530,8510,312
20241115,111300,1037726040,8510,8500,8510,8500,149
20241115,111200,1036459110,8510,8510,8510,8500,40
20241115,111100,1036118810,8510,8530,8530,8510,782
20241115,111000,1029460070,8540,8540,8540,8520,45
20241115,110900,1029076210,8520,8510,8520,8500,1085
20241115,110800,1019840020,8520,8510,8520,8510,22
20241115,110700,1019652690,8510,8510,8510,8510,30
20241115,110600,1019397390,8500,8520,8520,8480,486
20241115,110500,1015267690,8510,8510,8520,8510,63
20241115,110400,1014731470,8500,8500,8510,8500,275
20241115,110300,1012392860,8500,8490,8520,8490,1057
20241115,110200,1003417660,8490,8520,8530,8490,3358
20241115,110100,974878390,8530,8560,8560,8530,416
20241115,110000,971325220,8570,8560,8570,8560,41
20241115,105900,970974250,8560,8560,8560,8560,256
20241115,105800,968782890,8580,8560,8580,8560,288
20241115,105700,966317590,8550,8570,8570,8540,1989
20241115,105600,949320730,8570,8570,8570,8560,5
20241115,105500,949277890,8580,8560,8600,8560,666
20241115,105400,943570100,8570,8560,8570,8530,2298
20241115,105300,923960750,8570,8560,8570,8560,129
20241115,105200,922856490,8570,8570,8570,8570,3
20241115,105100,922830780,8560,8560,8560,8560,34
20241115,105000,922539740,8560,8580,8580,8550,23
20241115,104900,922342900,8560,8550,8560,8550,732
20241115,104800,916081080,8540,8550,8560,8540,246
20241115,104700,913978050,8560,8530,8560,8530,256
20241115,104600,911791800,8540,8550,8550,8540,212
20241115,104500,909980950,8560,8560,8580,8520,3292
20241115,104400,881886760,8580,8550,8600,8550,1111
20241115,104300,872386720,8550,8550,8570,8550,1211
20241115,104200,862018340,8560,8550,8590,8530,1516
20241115,104100,849051320,8550,8550,8550,8550,54
20241115,104000,848589620,8570,8560,8570,8530,1487
20241115,103900,835899200,8570,8520,8570,8520,229
20241115,103800,833944020,8540,8520,8550,8520,939
20241115,103700,825941490,8520,8520,8520,8520,0
20241115,103600,825941490,8520,8540,8540,8510,2911
20241115,103500,801135580,8550,8560,8560,8530,136
20241115,103400,799975050,8590,8600,8600,8570,6
20241115,103300,799923530,8550,8540,8550,8540,1110
20241115,103200,790439050,8530,8520,8540,8520,5
20241115,103100,790396390,8530,8530,8530,8490,4954
20241115,103000,748281190,8540,8540,8550,8540,541
20241115,102900,743661040,8540,8530,8550,8510,1006
20241115,102800,735099690,8540,8530,8550,8510,2871
20241115,102700,710647520,8530,8550,8550,8530,124
20241115,102600,709589120,8560,8530,8570,8530,293
20241115,102500,707089740,8570,8570,8580,8510,2082
20241115,102400,689292910,8580,8570,8580,8550,381
20241115,102300,686031350,8570,8550,8580,8550,735
20241115,102200,679731320,8550,8500,8550,8500,1060
20241115,102100,670702070,8500,8540,8540,8470,2576
20241115,102000,648785230,8560,8580,8580,8540,135
20241115,101900,647632100,8520,8670,8670,8510,1271
20241115,101800,636789320,8680,8490,8680,8490,2906
20241115,101700,611857590,8490,8490,8490,8490,84
20241115,101600,611144430,8490,8520,8520,8460,2735
20241115,101500,587924130,8530,8540,8540,8530,253
20241115,101400,585764030,8540,8470,8540,8470,768
20241115,101300,579224920,8460,8500,8510,8460,2213
20241115,101200,560471260,8510,8480,8510,8460,4281
20241115,101100,524207990,8500,8490,8500,8460,2005
20241115,101000,507235000,8510,8510,8510,8440,3970
20241115,100900,473630020,8510,8500,8510,8460,1585
20241115,100800,460188570,8510,8490,8520,8450,4505
20241115,100700,422039600,8510,8480,8510,8480,627
20241115,100600,416713370,8480,8480,8480,8480,1301
20241115,100500,405680890,8490,8500,8500,8490,512
20241115,100400,401331100,8510,8510,8530,8500,1441
20241115,100300,389082380,8500,8510,8540,8480,4475
20241115,100200,351111080,8510,8510,8510,8500,1001
20241115,100100,342602540,8510,8530,8550,8510,498
20241115,100000,338364080,8510,8550,8550,8510,732
20241115,095900,332130280,8530,8540,8540,8520,712
20241115,095800,326050630,8550,8550,8560,8550,179
20241115,095700,324519190,8550,8560,8570,8530,2064
20241115,095600,306887510,8550,8560,8570,8550,128
20241115,095500,305792820,8580,8580,8580,8570,54
20241115,095400,305329520,8600,8560,8600,8560,523
20241115,095300,300847730,8580,8560,8580,8560,54
20241115,095200,300384430,8560,8550,8560,8540,114
20241115,095100,299409230,8550,8540,8550,8540,3
20241115,095000,299383590,8550,8530,8550,8530,18
20241115,094900,299229860,8540,8540,8550,8520,1138
20241115,094800,289524380,8560,8560,8570,8530,1352
20241115,094700,277989600,8570,8540,8570,8540,164
20241115,094600,276585460,8530,8560,8560,8530,964
20241115,094500,268356020,8570,8580,8580,8570,547
20241115,094400,263668190,8600,8550,8600,8550,145
20241115,094300,262426320,8550,8540,8550,8530,2004
20241115,094200,245331610,8570,8560,8570,8530,420
20241115,094100,241742910,8560,8560,8570,8540,1683
20241115,094000,227362590,8560,8600,8600,8560,268
20241115,093900,225068100,8570,8570,8600,8570,948
20241115,093800,216943710,8600,8590,8600,8560,447
20241115,093700,213111550,8620,8600,8620,8590,107
20241115,093600,212191020,8610,8590,8610,8590,149
20241115,093500,210909180,8600,8610,8640,8600,1180
20241115,093400,200740370,8620,8610,8620,8590,114
20241115,093300,199758440,8620,8600,8620,8580,690
20241115,093200,193823120,8610,8620,8620,8600,452
20241115,093100,189932880,8630,8630,8650,8620,17
20241115,093000,189785980,8650,8610,8650,8610,80
20241115,092900,189096360,8620,8620,8620,8610,76
20241115,092800,188441970,8650,8640,8650,8620,5
20241115,092700,188398790,8670,8670,8670,8640,7
20241115,092600,188338160,8670,8640,8680,8640,16
20241115,092500,188199370,8610,8650,8650,8610,103
20241115,092400,187309110,8650,8650,8650,8650,100
20241115,092300,186444110,8660,8690,8690,8650,428
20241115,092200,182741650,8660,8660,8690,8650,174
20241115,092100,181235510,8640,8670,8690,8620,725
20241115,092000,174965910,8690,8640,8690,8630,2129
20241115,091900,156539780,8650,8630,8690,8630,794
20241115,091800,149673040,8650,8650,8650,8650,334
20241115,091700,146783940,8660,8660,8660,8660,97
20241115,091600,145943920,8650,8580,8650,8580,1239
20241115,091500,135285240,8560,8540,8600,8540,1029
20241115,091400,126441700,8590,8530,8590,8530,1464
20241115,091300,113905340,8530,8590,8590,8530,67
20241115,091200,113333240,8580,8550,8580,8540,383
20241115,091100,110056850,8540,8550,8550,8510,2535
20241115,091000,88451510,8540,8590,8590,8540,1794
20241115,090900,73098930,8590,8600,8600,8560,1476
20241115,090800,60437780,8600,8610,8610,8600,33
20241115,090700,60153910,8670,8630,8670,8590,1363
20241115,090600,48422870,8610,8650,8680,8610,606
20241115,090500,43188710,8650,8670,8680,8610,484
20241115,090400,39006110,8610,8630,8640,8610,411
20241115,090300,35465860,8680,8790,8790,8680,576
20241115,090200,30460140,8690,8660,8690,8660,120
20241115,090100,29419140,8690,8680,8690,8610,725
20241115,090000,23149660,8570,8580,8610,8570,2698