KissMeData/105740/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,200900,608775030,7480,7480,7480,7480,4803
20241115,200800,608775030,7480,7480,7480,7480,0
20241115,200700,608775030,7480,7480,7480,7480,0
20241115,200600,608775030,7480,7480,7480,7480,0
20241115,200500,608775030,7480,7480,7480,7480,0
20241115,200400,608775030,7480,7480,7480,7480,0
20241115,200300,608775030,7480,7480,7480,7480,0
20241115,200200,608775030,7480,7480,7480,7480,0
20241115,200100,608775030,7480,7480,7480,7480,0
20241115,200000,608775030,7480,7480,7480,7480,0
20241115,195900,608775030,7480,7480,7480,7480,0
20241115,195800,608775030,7480,7480,7480,7480,0
20241115,195700,608775030,7480,7480,7480,7480,0
20241115,195600,608775030,7480,7480,7480,7480,0
20241115,195500,608775030,7480,7480,7480,7480,0
20241115,195400,608775030,7480,7480,7480,7480,0
20241115,195300,608775030,7480,7480,7480,7480,0
20241115,195200,608775030,7480,7480,7480,7480,0
20241115,195100,608775030,7480,7480,7480,7480,0
20241115,195000,608775030,7480,7480,7480,7480,0
20241115,194900,608775030,7480,7480,7480,7480,0
20241115,194800,608775030,7480,7480,7480,7480,0
20241115,194700,608775030,7480,7480,7480,7480,0
20241115,194600,608775030,7480,7480,7480,7480,0
20241115,194500,608775030,7480,7480,7480,7480,0
20241115,194400,608775030,7480,7480,7480,7480,0
20241115,194300,608775030,7480,7480,7480,7480,0
20241115,194200,608775030,7480,7480,7480,7480,0
20241115,194100,608775030,7480,7480,7480,7480,0
20241115,194000,608775030,7480,7480,7480,7480,0
20241115,193900,608775030,7480,7480,7480,7480,4803
20241115,193800,608775030,7480,7480,7480,7480,0
20241115,193700,608775030,7480,7480,7480,7480,0
20241115,193600,608775030,7480,7480,7480,7480,0
20241115,193500,608775030,7480,7480,7480,7480,0
20241115,193400,608775030,7480,7480,7480,7480,0
20241115,193300,608775030,7480,7480,7480,7480,0
20241115,193200,608775030,7480,7480,7480,7480,0
20241115,193100,608775030,7480,7480,7480,7480,0
20241115,193000,608775030,7480,7480,7480,7480,0
20241115,192900,608775030,7480,7480,7480,7480,0
20241115,192800,608775030,7480,7480,7480,7480,0
20241115,192700,608775030,7480,7480,7480,7480,0
20241115,192600,608775030,7480,7480,7480,7480,0
20241115,192500,608775030,7480,7480,7480,7480,0
20241115,192400,608775030,7480,7480,7480,7480,0
20241115,192300,608775030,7480,7480,7480,7480,0
20241115,192200,608775030,7480,7480,7480,7480,0
20241115,192100,608775030,7480,7480,7480,7480,0
20241115,192000,608775030,7480,7480,7480,7480,0
20241115,191900,608775030,7480,7480,7480,7480,0
20241115,191800,608775030,7480,7480,7480,7480,0
20241115,191700,608775030,7480,7480,7480,7480,0
20241115,191600,608775030,7480,7480,7480,7480,0
20241115,191500,608775030,7480,7480,7480,7480,0
20241115,191400,608775030,7480,7480,7480,7480,0
20241115,191300,608775030,7480,7480,7480,7480,0
20241115,191200,608775030,7480,7480,7480,7480,0
20241115,191100,608775030,7480,7480,7480,7480,0
20241115,191000,608775030,7480,7480,7480,7480,0
20241115,190900,608775030,7480,7480,7480,7480,4803
20241115,190800,608775030,7480,7480,7480,7480,0
20241115,190700,608775030,7480,7480,7480,7480,0
20241115,190600,608775030,7480,7480,7480,7480,0
20241115,190500,608775030,7480,7480,7480,7480,0
20241115,190400,608775030,7480,7480,7480,7480,0
20241115,190300,608775030,7480,7480,7480,7480,0
20241115,190200,608775030,7480,7480,7480,7480,0
20241115,190100,608775030,7480,7480,7480,7480,0
20241115,190000,608775030,7480,7480,7480,7480,0
20241115,185900,608775030,7480,7480,7480,7480,0
20241115,185800,608775030,7480,7480,7480,7480,0
20241115,185700,608775030,7480,7480,7480,7480,0
20241115,185600,608775030,7480,7480,7480,7480,0
20241115,185500,608775030,7480,7480,7480,7480,0
20241115,185400,608775030,7480,7480,7480,7480,0
20241115,185300,608775030,7480,7480,7480,7480,0
20241115,185200,608775030,7480,7480,7480,7480,0
20241115,185100,608775030,7480,7480,7480,7480,0
20241115,185000,608775030,7480,7480,7480,7480,0
20241115,184900,608775030,7480,7480,7480,7480,0
20241115,184800,608775030,7480,7480,7480,7480,0
20241115,184700,608775030,7480,7480,7480,7480,0
20241115,184600,608775030,7480,7480,7480,7480,0
20241115,184500,608775030,7480,7480,7480,7480,0
20241115,184400,608775030,7480,7480,7480,7480,0
20241115,184300,608775030,7480,7480,7480,7480,0
20241115,184200,608775030,7480,7480,7480,7480,0
20241115,184100,608775030,7480,7480,7480,7480,0
20241115,184000,608775030,7480,7480,7480,7480,0
20241115,183900,608775030,7480,7480,7480,7480,4803
20241115,183800,608775030,7480,7480,7480,7480,0
20241115,183700,608775030,7480,7480,7480,7480,0
20241115,183600,608775030,7480,7480,7480,7480,0
20241115,183500,608775030,7480,7480,7480,7480,0
20241115,183400,608775030,7480,7480,7480,7480,0
20241115,183300,608775030,7480,7480,7480,7480,0
20241115,183200,608775030,7480,7480,7480,7480,0
20241115,183100,608775030,7480,7480,7480,7480,0
20241115,183000,608775030,7480,7480,7480,7480,0
20241115,182900,608775030,7480,7480,7480,7480,0
20241115,182800,608775030,7480,7480,7480,7480,0
20241115,182700,608775030,7480,7480,7480,7480,0
20241115,182600,608775030,7480,7480,7480,7480,0
20241115,182500,608775030,7480,7480,7480,7480,0
20241115,182400,608775030,7480,7480,7480,7480,0
20241115,182300,608775030,7480,7480,7480,7480,0
20241115,182200,608775030,7480,7480,7480,7480,0
20241115,182100,608775030,7480,7480,7480,7480,0
20241115,182000,608775030,7480,7480,7480,7480,0
20241115,181900,608775030,7480,7480,7480,7480,0
20241115,181800,608775030,7480,7480,7480,7480,0
20241115,181700,608775030,7480,7480,7480,7480,0
20241115,181600,608775030,7480,7480,7480,7480,0
20241115,181500,608775030,7480,7480,7480,7480,0
20241115,181400,608775030,7480,7480,7480,7480,0
20241115,181300,608775030,7480,7480,7480,7480,0
20241115,181200,608775030,7480,7480,7480,7480,0
20241115,181100,608775030,7480,7480,7480,7480,0
20241115,181000,608775030,7480,7480,7480,7480,0
20241115,180900,608775030,7480,7480,7480,7480,4803
20241115,180800,608775030,7480,7480,7480,7480,0
20241115,180700,608775030,7480,7480,7480,7480,0
20241115,180600,608775030,7480,7480,7480,7480,0
20241115,180500,608775030,7480,7480,7480,7480,0
20241115,180400,608775030,7480,7480,7480,7480,0
20241115,180300,608775030,7480,7480,7480,7480,0
20241115,180200,608775030,7480,7480,7480,7480,0
20241115,180100,608775030,7480,7480,7480,7480,0
20241115,180000,608775030,7480,7480,7480,7480,0
20241115,175900,608775030,7480,7480,7480,7480,0
20241115,175800,608775030,7480,7480,7480,7480,0
20241115,175700,608775030,7480,7480,7480,7480,0
20241115,175600,608775030,7480,7480,7480,7480,0
20241115,175500,608775030,7480,7480,7480,7480,0
20241115,175400,608775030,7480,7480,7480,7480,0
20241115,175300,608775030,7480,7480,7480,7480,0
20241115,175200,608775030,7480,7480,7480,7480,0
20241115,175100,608775030,7480,7480,7480,7480,0
20241115,175000,608775030,7480,7480,7480,7480,0
20241115,174900,608775030,7480,7480,7480,7480,0
20241115,174800,608775030,7480,7480,7480,7480,0
20241115,174700,608775030,7480,7480,7480,7480,0
20241115,174600,608775030,7480,7480,7480,7480,0
20241115,174500,608775030,7480,7480,7480,7480,0
20241115,174400,608775030,7480,7480,7480,7480,0
20241115,174300,608775030,7480,7480,7480,7480,0
20241115,174200,608775030,7480,7480,7480,7480,0
20241115,174100,608775030,7480,7480,7480,7480,0
20241115,174000,608775030,7480,7480,7480,7480,0
20241115,173900,608775030,7480,7480,7480,7480,4803
20241115,173800,608775030,7480,7480,7480,7480,0
20241115,173700,608775030,7480,7480,7480,7480,0
20241115,173600,608775030,7480,7480,7480,7480,0
20241115,173500,608775030,7480,7480,7480,7480,0
20241115,173400,608775030,7480,7480,7480,7480,0
20241115,173300,608775030,7480,7480,7480,7480,0
20241115,173200,608775030,7480,7480,7480,7480,0
20241115,173100,608775030,7480,7480,7480,7480,0
20241115,173000,608775030,7480,7480,7480,7480,0
20241115,172900,608775030,7480,7480,7480,7480,0
20241115,172800,608775030,7480,7480,7480,7480,0
20241115,172700,608775030,7480,7480,7480,7480,0
20241115,172600,608775030,7480,7480,7480,7480,0
20241115,172500,608775030,7480,7480,7480,7480,0
20241115,172400,608775030,7480,7480,7480,7480,0
20241115,172300,608775030,7480,7480,7480,7480,0
20241115,172200,608775030,7480,7480,7480,7480,0
20241115,172100,608775030,7480,7480,7480,7480,0
20241115,172000,608775030,7480,7480,7480,7480,0
20241115,171900,608775030,7480,7480,7480,7480,0
20241115,171800,608775030,7480,7480,7480,7480,0
20241115,171700,608775030,7480,7480,7480,7480,0
20241115,171600,608775030,7480,7480,7480,7480,0
20241115,171500,608775030,7480,7480,7480,7480,0
20241115,171400,608775030,7480,7480,7480,7480,0
20241115,171300,608775030,7480,7480,7480,7480,0
20241115,171200,608775030,7480,7480,7480,7480,0
20241115,171100,608775030,7480,7480,7480,7480,0
20241115,171000,608775030,7480,7480,7480,7480,0
20241115,170900,608775030,7480,7480,7480,7480,4803
20241115,170800,608775030,7480,7480,7480,7480,0
20241115,170700,608775030,7480,7480,7480,7480,0
20241115,170600,608775030,7480,7480,7480,7480,0
20241115,170500,608775030,7480,7480,7480,7480,0
20241115,170400,608775030,7480,7480,7480,7480,0
20241115,170300,608775030,7480,7480,7480,7480,0
20241115,170200,608775030,7480,7480,7480,7480,0
20241115,170100,608775030,7480,7480,7480,7480,0
20241115,170000,608775030,7480,7480,7480,7480,0
20241115,165900,608775030,7480,7480,7480,7480,0
20241115,165800,608775030,7480,7480,7480,7480,0
20241115,165700,608775030,7480,7480,7480,7480,0
20241115,165600,608775030,7480,7480,7480,7480,0
20241115,165500,608775030,7480,7480,7480,7480,0
20241115,165400,608775030,7480,7480,7480,7480,0
20241115,165300,608775030,7480,7480,7480,7480,0
20241115,165200,608775030,7480,7480,7480,7480,0
20241115,165100,608775030,7480,7480,7480,7480,0
20241115,165000,608775030,7480,7480,7480,7480,0
20241115,164900,608775030,7480,7480,7480,7480,0
20241115,164800,608775030,7480,7480,7480,7480,0
20241115,164700,608775030,7480,7480,7480,7480,0
20241115,164600,608775030,7480,7480,7480,7480,0
20241115,164500,608775030,7480,7480,7480,7480,0
20241115,164400,608775030,7480,7480,7480,7480,0
20241115,164300,608775030,7480,7480,7480,7480,0
20241115,164200,608775030,7480,7480,7480,7480,0
20241115,164100,608775030,7480,7480,7480,7480,0
20241115,164000,608775030,7480,7480,7480,7480,0
20241115,163900,608775030,7480,7480,7480,7480,4803
20241115,163800,608775030,7480,7480,7480,7480,0
20241115,163700,608775030,7480,7480,7480,7480,0
20241115,163600,608775030,7480,7480,7480,7480,0
20241115,163500,608775030,7480,7480,7480,7480,0
20241115,163400,608775030,7480,7480,7480,7480,0
20241115,163300,608775030,7480,7480,7480,7480,0
20241115,163200,608775030,7480,7480,7480,7480,0
20241115,163100,608775030,7480,7480,7480,7480,0
20241115,163000,608775030,7480,7480,7480,7480,0
20241115,162900,608775030,7480,7480,7480,7480,0
20241115,162800,608775030,7480,7480,7480,7480,0
20241115,162700,608775030,7480,7480,7480,7480,0
20241115,162600,608775030,7480,7480,7480,7480,0
20241115,162500,608775030,7480,7480,7480,7480,0
20241115,162400,608775030,7480,7480,7480,7480,0
20241115,162300,608775030,7480,7480,7480,7480,0
20241115,162200,608775030,7480,7480,7480,7480,0
20241115,162100,608775030,7480,7480,7480,7480,0
20241115,162000,608775030,7480,7480,7480,7480,0
20241115,161900,608775030,7480,7480,7480,7480,0
20241115,161800,608775030,7480,7480,7480,7480,0
20241115,161700,608775030,7480,7480,7480,7480,0
20241115,161600,608775030,7480,7480,7480,7480,0
20241115,161500,608775030,7480,7480,7480,7480,0
20241115,161400,608775030,7480,7480,7480,7480,0
20241115,161300,608775030,7480,7480,7480,7480,0
20241115,161200,608775030,7480,7480,7480,7480,0
20241115,161100,608775030,7480,7480,7480,7480,0
20241115,161000,608775030,7480,7480,7480,7480,0
20241115,160900,608775030,7480,7480,7480,7480,4803
20241115,160800,608775030,7480,7480,7480,7480,0
20241115,160700,608775030,7480,7480,7480,7480,0
20241115,160600,608775030,7480,7480,7480,7480,0
20241115,160500,608775030,7480,7480,7480,7480,0
20241115,160400,608775030,7480,7480,7480,7480,0
20241115,160300,608775030,7480,7480,7480,7480,0
20241115,160200,608775030,7480,7480,7480,7480,0
20241115,160100,608775030,7480,7480,7480,7480,0
20241115,160000,608775030,7480,7480,7480,7480,0
20241115,155900,608775030,7480,7480,7480,7480,0
20241115,155800,608775030,7480,7480,7480,7480,0
20241115,155700,608775030,7480,7480,7480,7480,0
20241115,155600,608775030,7480,7480,7480,7480,0
20241115,155500,608775030,7480,7480,7480,7480,0
20241115,155400,608775030,7480,7480,7480,7480,0
20241115,155300,608775030,7480,7480,7480,7480,0
20241115,155200,608775030,7480,7480,7480,7480,0
20241115,155100,608775030,7480,7480,7480,7480,0
20241115,155000,608775030,7480,7480,7480,7480,0
20241115,154900,608775030,7480,7480,7480,7480,0
20241115,154800,608775030,7480,7480,7480,7480,0
20241115,154700,608775030,7480,7480,7480,7480,0
20241115,154600,608775030,7480,7480,7480,7480,0
20241115,154500,608775030,7480,7480,7480,7480,0
20241115,154400,608775030,7480,7480,7480,7480,0
20241115,154300,608775030,7480,7480,7480,7480,0
20241115,154200,608775030,7480,7480,7480,7480,0
20241115,154100,608775030,7480,7480,7480,7480,0
20241115,154000,608775030,7480,7480,7480,7480,0
20241115,153900,608775030,7480,7480,7480,7480,4803
20241115,153800,608775030,7480,7480,7480,7480,0
20241115,153700,608775030,7480,7480,7480,7480,0
20241115,153600,608775030,7480,7480,7480,7480,0
20241115,153500,608775030,7480,7480,7480,7480,0
20241115,153400,608775030,7480,7480,7480,7480,0
20241115,153300,608775030,7480,7480,7480,7480,0
20241115,153200,608775030,7480,7480,7480,7480,0
20241115,153100,608775030,7480,7480,7480,7480,0
20241115,153000,608775030,7480,7480,7480,7480,4803
20241115,152900,572848590,7460,7460,7460,7460,0
20241115,152800,572848590,7460,7460,7460,7460,0
20241115,152700,572848590,7460,7460,7460,7460,0
20241115,152600,572848590,7460,7460,7460,7460,0
20241115,152500,572848590,7460,7460,7460,7460,0
20241115,152400,572848590,7460,7460,7460,7460,0
20241115,152300,572848590,7460,7460,7460,7460,0
20241115,152200,572848590,7460,7460,7460,7460,0
20241115,152100,572848590,7460,7460,7460,7460,0
20241115,152000,572848590,7460,7460,7460,7460,0
20241115,151900,572848590,7460,7470,7470,7460,264
20241115,151800,570878480,7470,7420,7470,7330,1006
20241115,151700,563449810,7420,7420,7420,7420,3
20241115,151600,563427550,7480,7470,7480,7420,1616
20241115,151500,551341090,7420,7410,7420,7410,283
20241115,151400,549242900,7410,7420,7420,7410,674
20241115,151300,544248550,7400,7400,7400,7400,301
20241115,151200,542021150,7400,7410,7420,7400,20
20241115,151100,541872960,7420,7430,7430,7420,289
20241115,151000,539726870,7480,7480,7480,7480,41
20241115,150900,539420190,7480,7430,7480,7430,460
20241115,150800,535979490,7430,7430,7430,7430,90
20241115,150700,535310790,7430,7490,7490,7430,8
20241115,150600,535250990,7500,7480,7500,7430,581
20241115,150500,530904400,7480,7460,7480,7460,1913
20241115,150400,516597700,7460,7400,7460,7400,502
20241115,150300,512855250,7440,7440,7440,7440,2
20241115,150200,512840370,7460,7360,7460,7330,1003
20241115,150100,505437010,7370,7370,7370,7370,139
20241115,150000,504412580,7370,7370,7370,7370,22
20241115,145900,504250440,7370,7370,7370,7370,102
20241115,145800,503498700,7370,7370,7370,7370,0
20241115,145700,503498700,7370,7370,7400,7370,291
20241115,145600,501346050,7400,7390,7400,7360,45
20241115,145500,501013380,7390,7360,7390,7360,77
20241115,145400,500446630,7360,7360,7360,7360,3
20241115,145300,500424550,7390,7390,7390,7390,21
20241115,145200,500269360,7360,7350,7400,7350,58
20241115,145100,499841980,7340,7360,7360,7340,323
20241115,145000,497469650,7360,7420,7420,7360,68
20241115,144900,496966410,7420,7360,7420,7350,1762
20241115,144800,483997800,7360,7360,7360,7360,21
20241115,144700,483843240,7360,7410,7410,7360,312
20241115,144600,481544860,7380,7380,7380,7380,3
20241115,144500,481522720,7380,7400,7400,7380,22
20241115,144400,481360340,7410,7380,7410,7380,11
20241115,144300,481278890,7370,7370,7370,7370,21
20241115,144200,481124120,7370,7370,7370,7370,3
20241115,144100,481102010,7370,7370,7370,7370,23
20241115,144000,480932500,7370,7370,7370,7370,15
20241115,143900,480821950,7370,7370,7370,7370,2
20241115,143800,480807210,7370,7370,7370,7370,22
20241115,143700,480645070,7370,7370,7370,7370,3
20241115,143600,480622960,7370,7360,7370,7360,23
20241115,143500,480453470,7370,7370,7370,7370,0
20241115,143400,480453470,7370,7370,7370,7370,24
20241115,143300,480276590,7410,7410,7410,7410,0
20241115,143200,480276590,7410,7400,7410,7370,104
20241115,143100,479509370,7400,7400,7400,7400,24
20241115,143000,479331770,7400,7400,7400,7400,4
20241115,142900,479302170,7380,7380,7380,7380,23
20241115,142800,479132430,7380,7380,7380,7380,0
20241115,142700,479132430,7380,7390,7390,7380,548
20241115,142600,475083930,7390,7390,7390,7390,3
20241115,142500,475061760,7400,7400,7400,7400,0
20241115,142400,475061760,7400,7390,7400,7390,22
20241115,142300,474898980,7390,7390,7390,7390,0
20241115,142200,474898980,7390,7400,7400,7390,24
20241115,142100,474721410,7400,7400,7400,7400,2
20241115,142000,474706610,7410,7390,7410,7390,221
20241115,141900,473069420,7380,7380,7380,7380,2
20241115,141800,473054660,7390,7400,7400,7390,300
20241115,141700,470837390,7390,7430,7430,7390,508
20241115,141600,467063910,7390,7390,7390,7390,2
20241115,141500,467049130,7390,7440,7440,7390,52
20241115,141400,466663350,7390,7390,7390,7390,3
20241115,141300,466641180,7390,7390,7390,7390,21
20241115,141200,466485990,7390,7470,7480,7390,202
20241115,141100,464975890,7470,7380,7470,7380,29
20241115,141000,464759920,7380,7410,7450,7380,664
20241115,140900,459833810,7360,7360,7360,7360,3
20241115,140800,459811730,7370,7370,7370,7370,21
20241115,140700,459656960,7360,7360,7360,7360,82
20241115,140600,459053440,7360,7360,7360,7360,24
20241115,140500,458876800,7400,7400,7400,7400,41
20241115,140400,458573400,7350,7350,7350,7350,2
20241115,140300,458558700,7350,7400,7400,7350,202
20241115,140200,457065000,7350,7350,7350,7350,3
20241115,140100,457042950,7350,7350,7350,7350,23
20241115,140000,456873900,7350,7350,7350,7350,0
20241115,135900,456873900,7350,7360,7360,7350,23
20241115,135800,456704640,7360,7360,7360,7360,0
20241115,135700,456704640,7360,7360,7360,7360,3
20241115,135600,456682560,7360,7360,7360,7360,21
20241115,135500,456528000,7360,7360,7360,7360,2
20241115,135400,456513280,7360,7360,7360,7360,36
20241115,135300,456248320,7400,7380,7400,7380,1017
20241115,135200,448729700,7340,7340,7370,7340,42
20241115,135100,448420880,7350,7350,7350,7350,551
20241115,135000,444371030,7350,7350,7350,7350,1
20241115,134900,444363680,7340,7370,7370,7340,152
20241115,134800,443244160,7330,7330,7330,7330,0
20241115,134700,443244160,7330,7330,7330,7330,23
20241115,134600,443075570,7360,7350,7360,7350,251
20241115,134500,441229000,7330,7330,7330,7330,3
20241115,134400,441207010,7320,7320,7320,7320,23
20241115,134300,441038650,7330,7330,7330,7330,0
20241115,134200,441038650,7330,7330,7330,7330,177
20241115,134100,439741240,7320,7320,7320,7320,0
20241115,134000,439741240,7320,7320,7320,7320,24
20241115,133900,439565560,7320,7320,7320,7320,2
20241115,133800,439550920,7320,7320,7320,7320,0
20241115,133700,439550920,7320,7320,7320,7320,24
20241115,133600,439375240,7350,7350,7350,7350,0
20241115,133500,439375240,7350,7350,7350,7310,78
20241115,133400,438802840,7310,7310,7310,7310,3
20241115,133300,438780910,7310,7310,7310,7310,21
20241115,133200,438627400,7320,7320,7320,7310,4
20241115,133100,438598140,7310,7310,7310,7310,0
20241115,133000,438598140,7310,7310,7310,7310,23
20241115,132900,438430010,7310,7310,7310,7310,3
20241115,132800,438408080,7320,7320,7320,7310,28
20241115,132700,438203340,7310,7310,7310,7310,2
20241115,132600,438188720,7320,7320,7320,7320,135
20241115,132500,437200520,7320,7320,7320,7320,92
20241115,132400,436527080,7320,7320,7320,7320,22
20241115,132300,436366040,7320,7320,7320,7320,21
20241115,132200,436212320,7320,7320,7320,7320,17
20241115,132100,436087880,7320,7320,7320,7320,21
20241115,132000,435934160,7320,7320,7320,7320,0
20241115,131900,435934160,7320,7320,7320,7320,21
20241115,131800,435780440,7380,7380,7380,7380,10
20241115,131700,435706640,7380,7380,7380,7380,1
20241115,131600,435699260,7320,7360,7370,7320,584
20241115,131500,431396810,7360,7340,7360,7340,109
20241115,131400,430594680,7310,7310,7310,7310,21
20241115,131300,430441170,7340,7310,7340,7310,12
20241115,131200,430353120,7300,7310,7310,7300,25
20241115,131100,430170580,7310,7310,7310,7310,700
20241115,131000,425053580,7310,7310,7310,7310,0
20241115,130900,425053580,7310,7310,7310,7310,31
20241115,130800,424826970,7310,7310,7310,7310,0
20241115,130700,424826970,7310,7310,7310,7310,21
20241115,130600,424673460,7310,7310,7310,7310,20
20241115,130500,424527260,7310,7310,7310,7310,522
20241115,130400,420711440,7300,7300,7300,7300,0
20241115,130300,420711440,7300,7300,7300,7300,0
20241115,130200,420711440,7300,7300,7300,7300,21
20241115,130100,420558140,7370,7370,7370,7370,0
20241115,130000,420558140,7370,7290,7370,7290,71
20241115,125900,420037720,7290,7290,7290,7290,0
20241115,125800,420037720,7290,7290,7290,7290,51
20241115,125700,419665930,7290,7290,7290,7290,0
20241115,125600,419665930,7290,7300,7300,7290,600
20241115,125500,415287430,7300,7300,7300,7300,21
20241115,125400,415134130,7300,7300,7300,7300,68
20241115,125300,414637730,7300,7300,7300,7300,22
20241115,125200,414477130,7300,7300,7300,7300,0
20241115,125100,414477130,7300,7300,7300,7300,21
20241115,125000,414323830,7350,7350,7350,7350,100
20241115,124900,413588830,7350,7330,7350,7330,202
20241115,124800,412104650,7290,7310,7340,7290,241
20241115,124700,410338820,7330,7300,7330,7300,564
20241115,124600,406215510,7290,7290,7290,7290,21
20241115,124500,406062420,7280,7280,7280,7280,0
20241115,124400,406062420,7280,7280,7280,7280,21
20241115,124300,405909540,7280,7280,7280,7280,0
20241115,124200,405909540,7280,7280,7300,7280,14
20241115,124100,405807560,7280,7300,7300,7280,22
20241115,124000,405647380,7290,7290,7290,7290,1
20241115,123900,405640090,7280,7280,7280,7280,21
20241115,123800,405487210,7280,7280,7280,7280,0
20241115,123700,405487210,7280,7280,7280,7280,21
20241115,123600,405334330,7280,7280,7280,7280,0
20241115,123500,405334330,7280,7280,7280,7280,0
20241115,123400,405334330,7280,7280,7280,7280,21
20241115,123300,405181450,7270,7270,7280,7270,160
20241115,123200,404018200,7280,7280,7280,7280,21
20241115,123100,403865320,7280,7280,7280,7280,0
20241115,123000,403865320,7280,7280,7280,7280,0
20241115,122900,403865320,7280,7280,7280,7280,22
20241115,122800,403705160,7290,7290,7290,7290,3
20241115,122700,403683290,7290,7290,7290,7290,17
20241115,122600,403559360,7280,7300,7310,7280,170
20241115,122500,402319180,7290,7290,7290,7290,21
20241115,122400,402166090,7290,7290,7290,7290,0
20241115,122300,402166090,7290,7290,7290,7290,20
20241115,122200,402020290,7290,7300,7300,7290,101
20241115,122100,401283000,7250,7250,7250,7250,0
20241115,122000,401283000,7250,7250,7250,7250,21
20241115,121900,401130750,7250,7250,7250,7250,0
20241115,121800,401130750,7250,7250,7250,7250,22
20241115,121700,400971250,7250,7250,7250,7250,0
20241115,121600,400971250,7250,7250,7250,7250,5
20241115,121500,400935000,7250,7290,7290,7250,37
20241115,121400,400666110,7260,7260,7260,7260,185
20241115,121300,399323010,7260,7260,7260,7260,21
20241115,121200,399170550,7250,7250,7250,7250,0
20241115,121100,399170550,7250,7250,7250,7250,21
20241115,121000,399018300,7260,7260,7260,7260,100
20241115,120900,398292300,7260,7260,7260,7260,0
20241115,120800,398292300,7260,7260,7260,7260,21
20241115,120700,398139840,7260,7260,7260,7260,0
20241115,120600,398139840,7260,7260,7260,7260,22
20241115,120500,397980120,7290,7290,7290,7290,0
20241115,120400,397980120,7290,7250,7290,7250,221
20241115,120300,396369950,7250,7250,7250,7250,0
20241115,120200,396369950,7250,7250,7250,7250,10
20241115,120100,396297450,7240,7240,7240,7240,21
20241115,120000,396145410,7240,7240,7240,7240,3
20241115,115900,396123690,7240,7240,7240,7240,21
20241115,115800,395971650,7270,7280,7280,7270,4
20241115,115700,395942550,7240,7240,7240,7240,21
20241115,115600,395790510,7270,7270,7270,7270,4
20241115,115500,395761430,7270,7260,7270,7260,202
20241115,115400,394292960,7220,7220,7220,7220,22
20241115,115300,394134120,7190,7190,7190,7190,0
20241115,115200,394134120,7190,7190,7190,7190,0
20241115,115100,394134120,7190,7210,7210,7190,240
20241115,115000,392405410,7210,7210,7210,7210,0
20241115,114900,392405410,7210,7240,7240,7210,426
20241115,114800,389327690,7240,7240,7240,7240,0
20241115,114700,389327690,7240,7240,7240,7240,0
20241115,114600,389327690,7240,7240,7240,7240,90
20241115,114500,388676090,7240,7240,7240,7240,0
20241115,114400,388676090,7240,7280,7280,7240,266
20241115,114300,386742110,7290,7290,7290,7290,0
20241115,114200,386742110,7290,7290,7290,7290,0
20241115,114100,386742110,7290,7290,7290,7290,0
20241115,114000,386742110,7290,7290,7290,7290,0
20241115,113900,386742110,7290,7290,7290,7290,0
20241115,113800,386742110,7290,7290,7290,7290,0
20241115,113700,386742110,7290,7290,7290,7290,0
20241115,113600,386742110,7290,7290,7290,7290,0
20241115,113500,386742110,7290,7290,7290,7290,0
20241115,113400,386742110,7290,7290,7290,7290,0
20241115,113300,386742110,7290,7290,7290,7290,0
20241115,113200,386742110,7290,7290,7290,7290,1
20241115,113100,386734820,7290,7290,7290,7290,0
20241115,113000,386734820,7290,7290,7290,7290,1
20241115,112900,386727530,7300,7300,7300,7300,195
20241115,112800,385304030,7300,7300,7300,7300,0
20241115,112700,385304030,7300,7300,7300,7300,0
20241115,112600,385304030,7300,7300,7300,7300,0
20241115,112500,385304030,7300,7300,7300,7300,0
20241115,112400,385304030,7300,7300,7300,7300,10
20241115,112300,385231030,7300,7300,7300,7300,0
20241115,112200,385231030,7300,7250,7300,7250,28
20241115,112100,385027980,7260,7260,7260,7260,2
20241115,112000,385013460,7300,7300,7300,7300,2
20241115,111900,384998860,7300,7300,7300,7300,10
20241115,111800,384925860,7300,7290,7300,7290,36
20241115,111700,384663410,7290,7290,7290,7290,0
20241115,111600,384663410,7290,7270,7290,7270,513
20241115,111500,380928670,7200,7200,7200,7200,0
20241115,111400,380928670,7200,7200,7200,7200,0
20241115,111300,380928670,7200,7200,7200,7200,0
20241115,111200,380928670,7200,7200,7200,7200,110
20241115,111100,380136670,7200,7200,7200,7200,1000
20241115,111000,372936670,7200,7220,7220,7200,123
20241115,110900,372051030,7220,7220,7220,7220,200
20241115,110800,370607030,7220,7220,7220,7220,15
20241115,110700,370498730,7220,7220,7220,7220,0
20241115,110600,370498730,7220,7220,7220,7220,60
20241115,110500,370065530,7230,7230,7230,7230,533
20241115,110400,366211940,7200,7270,7270,7200,521
20241115,110300,362460170,7270,7240,7270,7200,769
20241115,110200,356902290,7220,7220,7220,7220,10
20241115,110100,356830090,7220,7230,7230,7220,56
20241115,110000,356425570,7280,7280,7280,7280,0
20241115,105900,356425570,7280,7270,7280,7270,6
20241115,105800,356381940,7270,7260,7270,7260,5
20241115,105700,356345620,7250,7220,7250,7180,182
20241115,105600,355034960,7220,7200,7220,7200,582
20241115,105500,350844380,7200,7200,7200,7200,2
20241115,105400,350829980,7200,7190,7200,7190,217
20241115,105300,349267720,7160,7150,7160,7150,137
20241115,105200,348287170,7150,7150,7150,7150,66
20241115,105100,347815270,7170,7170,7190,7100,1074
20241115,105000,340170560,7190,7170,7190,7170,28
20241115,104900,339969780,7170,7170,7170,7170,11
20241115,104800,339890910,7190,7150,7190,7150,131
20241115,104700,338954020,7150,7190,7190,7150,241
20241115,104600,337229980,7190,7150,7190,7150,20
20241115,104500,337086450,7150,7150,7150,7150,71
20241115,104400,336578800,7150,7150,7150,7150,15
20241115,104300,336471550,7170,7170,7170,7170,3
20241115,104200,336450040,7120,7120,7120,7120,366
20241115,104100,333844120,7180,7180,7180,7180,7
20241115,104000,333793860,7180,7180,7180,7180,0
20241115,103900,333793860,7180,7120,7190,7100,621
20241115,103800,329380910,7200,7150,7200,7150,460
20241115,103700,326082500,7140,7130,7140,7130,342
20241115,103600,323642590,7130,7100,7130,7100,403
20241115,103500,320781200,7130,7130,7130,7130,40
20241115,103400,320496000,7100,7120,7120,7100,7
20241115,103300,320446280,7050,7070,7070,7050,834
20241115,103200,314564900,7150,7140,7150,7140,25
20241115,103100,314386390,7070,7080,7080,7070,1000
20241115,103000,307314720,7140,7140,7140,7140,0
20241115,102900,307314720,7140,7140,7140,7140,0
20241115,102800,307314720,7140,7100,7140,7070,979
20241115,102700,300385220,7110,7140,7140,7110,11
20241115,102600,300306980,7110,7110,7110,7110,2
20241115,102500,300292760,7140,7140,7140,7140,0
20241115,102400,300292760,7140,7140,7140,7140,0
20241115,102300,300292760,7140,7140,7140,7140,0
20241115,102200,300292760,7140,7140,7140,7140,281
20241115,102100,298286420,7140,7140,7140,7140,1
20241115,102000,298279280,7140,7140,7140,7140,0
20241115,101900,298279280,7140,7140,7140,7140,0
20241115,101800,298279280,7140,7100,7140,7100,25
20241115,101700,298101620,7130,7130,7130,7130,4
20241115,101600,298073100,7080,7080,7080,7080,100
20241115,101500,297365100,7140,7140,7140,7140,42
20241115,101400,297065220,7140,7140,7140,7140,0
20241115,101300,297065220,7140,7130,7140,7130,300
20241115,101200,294924660,7130,7130,7130,7130,4
20241115,101100,294896140,7120,7120,7120,7120,9
20241115,101000,294832060,7120,7120,7120,7120,1
20241115,100900,294824940,7060,7070,7070,7060,226
20241115,100800,293229360,7060,7130,7130,7060,149
20241115,100700,292176330,7100,7100,7100,7100,1
20241115,100600,292169230,7130,7120,7130,7120,16
20241115,100500,292055290,7060,7140,7140,7060,302
20241115,100400,289916410,7150,7150,7150,7150,0
20241115,100300,289916410,7150,7090,7150,7090,1800
20241115,100200,277081930,7030,7080,7080,7030,1144
20241115,100100,269032290,7080,7050,7080,7050,2204
20241115,100000,253492990,7080,7070,7080,7060,1191
20241115,095900,245083560,7070,7070,7070,7060,260
20241115,095800,243247450,7070,7080,7080,7070,265
20241115,095700,241373390,7080,7080,7080,7080,56
20241115,095600,240976910,7070,7070,7070,7070,28
20241115,095500,240778950,7070,7070,7070,7070,310
20241115,095400,238587250,7090,7050,7090,7050,587
20241115,095300,234445420,7080,7070,7080,7050,670
20241115,095200,229716870,7060,7060,7060,7060,100
20241115,095100,229010870,7060,7080,7080,7060,758
20241115,095000,223658250,7090,7090,7090,7090,3
20241115,094900,223636980,7090,7100,7100,7090,3
20241115,094800,223615690,7090,7090,7090,7090,0
20241115,094700,223615690,7090,7090,7090,7090,4
20241115,094600,223587330,7090,7100,7100,7090,669
20241115,094500,218844110,7130,7100,7130,7100,83
20241115,094400,218254340,7100,7070,7100,7060,2347
20241115,094300,201682500,7070,7070,7070,7070,10
20241115,094200,201611800,7100,7070,7100,7070,193
20241115,094100,200244500,7070,7100,7110,7070,550
20241115,094000,196355500,7100,7060,7100,7060,223
20241115,093900,194780190,7050,7080,7080,7050,150
20241115,093800,193720820,7130,7130,7130,7130,1
20241115,093700,193713690,7130,7130,7130,7130,0
20241115,093600,193713690,7130,7130,7130,7130,1
20241115,093500,193706560,7130,7100,7130,7100,527
20241115,093400,189952050,7100,7140,7140,7050,679
20241115,093300,185130170,7140,7100,7140,7100,584
20241115,093200,180965500,7130,7130,7130,7130,0
20241115,093100,180965500,7130,7150,7150,7100,435
20241115,093000,177867950,7150,7160,7160,7150,121
20241115,092900,177002000,7180,7190,7190,7050,6696
20241115,092800,129382130,7200,7210,7210,7200,400
20241115,092700,126501900,7300,7230,7300,7220,6564
20241115,092600,79044580,7230,7330,7330,7230,168
20241115,092500,77829730,7250,7250,7250,7250,42
20241115,092400,77525230,7250,7250,7250,7250,413
20241115,092300,74530980,7340,7280,7340,7270,69
20241115,092200,74025750,7340,7320,7340,7320,41
20241115,092100,73725310,7320,7260,7320,7250,16
20241115,092000,73608620,7250,7240,7250,7240,345
20241115,091900,71109820,7240,7230,7240,7230,287
20241115,091800,69032570,7230,7200,7230,7200,434
20241115,091700,65906870,7200,7190,7200,7190,445
20241115,091600,62702900,7180,7180,7180,7180,7
20241115,091500,62652640,7180,7190,7190,7180,1031
20241115,091400,55240310,7180,7180,7180,7180,200
20241115,091300,53804310,7180,7180,7180,7180,19
20241115,091200,53667890,7160,7150,7160,7150,29
20241115,091100,53460500,7140,7110,7140,7100,233
20241115,091000,51799020,7140,7170,7170,7100,1406
20241115,090900,41752670,7190,7240,7240,7170,1206
20241115,090800,33097350,7230,7230,7230,7230,1
20241115,090700,33090120,7200,7220,7220,7200,1285
20241115,090600,23829830,7200,7210,7210,7200,2040
20241115,090500,9138720,7210,7250,7340,7200,349
20241115,090400,6613690,7260,7320,7320,7260,47
20241115,090300,6271690,7320,7320,7320,7320,1
20241115,090200,6264370,7320,7320,7320,7320,0
20241115,090100,6264370,7320,7320,7320,7320,54
20241115,090000,5869090,7280,7240,7480,7240,806