KissMeData/143240/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,202200,311921820,14650,14650,14650,14650,113
20241115,202100,311921820,14650,14650,14650,14650,0
20241115,202000,311921820,14650,14650,14650,14650,0
20241115,201900,311921820,14650,14650,14650,14650,0
20241115,201800,311921820,14650,14650,14650,14650,0
20241115,201700,311921820,14650,14650,14650,14650,0
20241115,201600,311921820,14650,14650,14650,14650,0
20241115,201500,311921820,14650,14650,14650,14650,0
20241115,201400,311921820,14650,14650,14650,14650,0
20241115,201300,311921820,14650,14650,14650,14650,0
20241115,201200,311921820,14650,14650,14650,14650,0
20241115,201100,311921820,14650,14650,14650,14650,0
20241115,201000,311921820,14650,14650,14650,14650,0
20241115,200900,311921820,14650,14650,14650,14650,0
20241115,200800,311921820,14650,14650,14650,14650,0
20241115,200700,311921820,14650,14650,14650,14650,0
20241115,200600,311921820,14650,14650,14650,14650,0
20241115,200500,311921820,14650,14650,14650,14650,0
20241115,200400,311921820,14650,14650,14650,14650,0
20241115,200300,311921820,14650,14650,14650,14650,0
20241115,200200,311921820,14650,14650,14650,14650,0
20241115,200100,311921820,14650,14650,14650,14650,0
20241115,200000,311921820,14650,14650,14650,14650,0
20241115,195900,311921820,14650,14650,14650,14650,0
20241115,195800,311921820,14650,14650,14650,14650,0
20241115,195700,311921820,14650,14650,14650,14650,0
20241115,195600,311921820,14650,14650,14650,14650,0
20241115,195500,311921820,14650,14650,14650,14650,0
20241115,195400,311921820,14650,14650,14650,14650,0
20241115,195300,311921820,14650,14650,14650,14650,0
20241115,195200,311921820,14650,14650,14650,14650,113
20241115,195100,311921820,14650,14650,14650,14650,0
20241115,195000,311921820,14650,14650,14650,14650,0
20241115,194900,311921820,14650,14650,14650,14650,0
20241115,194800,311921820,14650,14650,14650,14650,0
20241115,194700,311921820,14650,14650,14650,14650,0
20241115,194600,311921820,14650,14650,14650,14650,0
20241115,194500,311921820,14650,14650,14650,14650,0
20241115,194400,311921820,14650,14650,14650,14650,0
20241115,194300,311921820,14650,14650,14650,14650,0
20241115,194200,311921820,14650,14650,14650,14650,0
20241115,194100,311921820,14650,14650,14650,14650,0
20241115,194000,311921820,14650,14650,14650,14650,0
20241115,193900,311921820,14650,14650,14650,14650,0
20241115,193800,311921820,14650,14650,14650,14650,0
20241115,193700,311921820,14650,14650,14650,14650,0
20241115,193600,311921820,14650,14650,14650,14650,0
20241115,193500,311921820,14650,14650,14650,14650,0
20241115,193400,311921820,14650,14650,14650,14650,0
20241115,193300,311921820,14650,14650,14650,14650,0
20241115,193200,311921820,14650,14650,14650,14650,0
20241115,193100,311921820,14650,14650,14650,14650,0
20241115,193000,311921820,14650,14650,14650,14650,0
20241115,192900,311921820,14650,14650,14650,14650,0
20241115,192800,311921820,14650,14650,14650,14650,0
20241115,192700,311921820,14650,14650,14650,14650,0
20241115,192600,311921820,14650,14650,14650,14650,0
20241115,192500,311921820,14650,14650,14650,14650,0
20241115,192400,311921820,14650,14650,14650,14650,0
20241115,192300,311921820,14650,14650,14650,14650,0
20241115,192200,311921820,14650,14650,14650,14650,113
20241115,192100,311921820,14650,14650,14650,14650,0
20241115,192000,311921820,14650,14650,14650,14650,0
20241115,191900,311921820,14650,14650,14650,14650,0
20241115,191800,311921820,14650,14650,14650,14650,0
20241115,191700,311921820,14650,14650,14650,14650,0
20241115,191600,311921820,14650,14650,14650,14650,0
20241115,191500,311921820,14650,14650,14650,14650,0
20241115,191400,311921820,14650,14650,14650,14650,0
20241115,191300,311921820,14650,14650,14650,14650,0
20241115,191200,311921820,14650,14650,14650,14650,0
20241115,191100,311921820,14650,14650,14650,14650,0
20241115,191000,311921820,14650,14650,14650,14650,0
20241115,190900,311921820,14650,14650,14650,14650,0
20241115,190800,311921820,14650,14650,14650,14650,0
20241115,190700,311921820,14650,14650,14650,14650,0
20241115,190600,311921820,14650,14650,14650,14650,0
20241115,190500,311921820,14650,14650,14650,14650,0
20241115,190400,311921820,14650,14650,14650,14650,0
20241115,190300,311921820,14650,14650,14650,14650,0
20241115,190200,311921820,14650,14650,14650,14650,0
20241115,190100,311921820,14650,14650,14650,14650,0
20241115,190000,311921820,14650,14650,14650,14650,0
20241115,185900,311921820,14650,14650,14650,14650,0
20241115,185800,311921820,14650,14650,14650,14650,0
20241115,185700,311921820,14650,14650,14650,14650,0
20241115,185600,311921820,14650,14650,14650,14650,0
20241115,185500,311921820,14650,14650,14650,14650,0
20241115,185400,311921820,14650,14650,14650,14650,0
20241115,185300,311921820,14650,14650,14650,14650,0
20241115,185200,311921820,14650,14650,14650,14650,113
20241115,185100,311921820,14650,14650,14650,14650,0
20241115,185000,311921820,14650,14650,14650,14650,0
20241115,184900,311921820,14650,14650,14650,14650,0
20241115,184800,311921820,14650,14650,14650,14650,0
20241115,184700,311921820,14650,14650,14650,14650,0
20241115,184600,311921820,14650,14650,14650,14650,0
20241115,184500,311921820,14650,14650,14650,14650,0
20241115,184400,311921820,14650,14650,14650,14650,0
20241115,184300,311921820,14650,14650,14650,14650,0
20241115,184200,311921820,14650,14650,14650,14650,0
20241115,184100,311921820,14650,14650,14650,14650,0
20241115,184000,311921820,14650,14650,14650,14650,0
20241115,183900,311921820,14650,14650,14650,14650,0
20241115,183800,311921820,14650,14650,14650,14650,0
20241115,183700,311921820,14650,14650,14650,14650,0
20241115,183600,311921820,14650,14650,14650,14650,0
20241115,183500,311921820,14650,14650,14650,14650,0
20241115,183400,311921820,14650,14650,14650,14650,0
20241115,183300,311921820,14650,14650,14650,14650,0
20241115,183200,311921820,14650,14650,14650,14650,0
20241115,183100,311921820,14650,14650,14650,14650,0
20241115,183000,311921820,14650,14650,14650,14650,0
20241115,182900,311921820,14650,14650,14650,14650,0
20241115,182800,311921820,14650,14650,14650,14650,0
20241115,182700,311921820,14650,14650,14650,14650,0
20241115,182600,311921820,14650,14650,14650,14650,0
20241115,182500,311921820,14650,14650,14650,14650,0
20241115,182400,311921820,14650,14650,14650,14650,0
20241115,182300,311921820,14650,14650,14650,14650,0
20241115,182200,311921820,14650,14650,14650,14650,113
20241115,182100,311921820,14650,14650,14650,14650,0
20241115,182000,311921820,14650,14650,14650,14650,0
20241115,181900,311921820,14650,14650,14650,14650,0
20241115,181800,311921820,14650,14650,14650,14650,0
20241115,181700,311921820,14650,14650,14650,14650,0
20241115,181600,311921820,14650,14650,14650,14650,0
20241115,181500,311921820,14650,14650,14650,14650,0
20241115,181400,311921820,14650,14650,14650,14650,0
20241115,181300,311921820,14650,14650,14650,14650,0
20241115,181200,311921820,14650,14650,14650,14650,0
20241115,181100,311921820,14650,14650,14650,14650,0
20241115,181000,311921820,14650,14650,14650,14650,0
20241115,180900,311921820,14650,14650,14650,14650,0
20241115,180800,311921820,14650,14650,14650,14650,0
20241115,180700,311921820,14650,14650,14650,14650,0
20241115,180600,311921820,14650,14650,14650,14650,0
20241115,180500,311921820,14650,14650,14650,14650,0
20241115,180400,311921820,14650,14650,14650,14650,0
20241115,180300,311921820,14650,14650,14650,14650,0
20241115,180200,311921820,14650,14650,14650,14650,0
20241115,180100,311921820,14650,14650,14650,14650,0
20241115,180000,311921820,14650,14650,14650,14650,0
20241115,175900,311921820,14650,14650,14650,14650,0
20241115,175800,311921820,14650,14650,14650,14650,0
20241115,175700,311921820,14650,14650,14650,14650,0
20241115,175600,311921820,14650,14650,14650,14650,0
20241115,175500,311921820,14650,14650,14650,14650,0
20241115,175400,311921820,14650,14650,14650,14650,0
20241115,175300,311921820,14650,14650,14650,14650,0
20241115,175200,311921820,14650,14650,14650,14650,113
20241115,175100,311921820,14650,14650,14650,14650,0
20241115,175000,311921820,14650,14650,14650,14650,0
20241115,174900,311921820,14650,14650,14650,14650,0
20241115,174800,311921820,14650,14650,14650,14650,0
20241115,174700,311921820,14650,14650,14650,14650,0
20241115,174600,311921820,14650,14650,14650,14650,0
20241115,174500,311921820,14650,14650,14650,14650,0
20241115,174400,311921820,14650,14650,14650,14650,0
20241115,174300,311921820,14650,14650,14650,14650,0
20241115,174200,311921820,14650,14650,14650,14650,0
20241115,174100,311921820,14650,14650,14650,14650,0
20241115,174000,311921820,14650,14650,14650,14650,0
20241115,173900,311921820,14650,14650,14650,14650,0
20241115,173800,311921820,14650,14650,14650,14650,0
20241115,173700,311921820,14650,14650,14650,14650,0
20241115,173600,311921820,14650,14650,14650,14650,0
20241115,173500,311921820,14650,14650,14650,14650,0
20241115,173400,311921820,14650,14650,14650,14650,0
20241115,173300,311921820,14650,14650,14650,14650,0
20241115,173200,311921820,14650,14650,14650,14650,0
20241115,173100,311921820,14650,14650,14650,14650,0
20241115,173000,311921820,14650,14650,14650,14650,0
20241115,172900,311921820,14650,14650,14650,14650,0
20241115,172800,311921820,14650,14650,14650,14650,0
20241115,172700,311921820,14650,14650,14650,14650,0
20241115,172600,311921820,14650,14650,14650,14650,0
20241115,172500,311921820,14650,14650,14650,14650,0
20241115,172400,311921820,14650,14650,14650,14650,0
20241115,172300,311921820,14650,14650,14650,14650,0
20241115,172200,311921820,14650,14650,14650,14650,113
20241115,172100,311921820,14650,14650,14650,14650,0
20241115,172000,311921820,14650,14650,14650,14650,0
20241115,171900,311921820,14650,14650,14650,14650,0
20241115,171800,311921820,14650,14650,14650,14650,0
20241115,171700,311921820,14650,14650,14650,14650,0
20241115,171600,311921820,14650,14650,14650,14650,0
20241115,171500,311921820,14650,14650,14650,14650,0
20241115,171400,311921820,14650,14650,14650,14650,0
20241115,171300,311921820,14650,14650,14650,14650,0
20241115,171200,311921820,14650,14650,14650,14650,0
20241115,171100,311921820,14650,14650,14650,14650,0
20241115,171000,311921820,14650,14650,14650,14650,0
20241115,170900,311921820,14650,14650,14650,14650,0
20241115,170800,311921820,14650,14650,14650,14650,0
20241115,170700,311921820,14650,14650,14650,14650,0
20241115,170600,311921820,14650,14650,14650,14650,0
20241115,170500,311921820,14650,14650,14650,14650,0
20241115,170400,311921820,14650,14650,14650,14650,0
20241115,170300,311921820,14650,14650,14650,14650,0
20241115,170200,311921820,14650,14650,14650,14650,0
20241115,170100,311921820,14650,14650,14650,14650,0
20241115,170000,311921820,14650,14650,14650,14650,0
20241115,165900,311921820,14650,14650,14650,14650,0
20241115,165800,311921820,14650,14650,14650,14650,0
20241115,165700,311921820,14650,14650,14650,14650,0
20241115,165600,311921820,14650,14650,14650,14650,0
20241115,165500,311921820,14650,14650,14650,14650,0
20241115,165400,311921820,14650,14650,14650,14650,0
20241115,165300,311921820,14650,14650,14650,14650,0
20241115,165200,311921820,14650,14650,14650,14650,113
20241115,165100,311921820,14650,14650,14650,14650,0
20241115,165000,311921820,14650,14650,14650,14650,0
20241115,164900,311921820,14650,14650,14650,14650,0
20241115,164800,311921820,14650,14650,14650,14650,0
20241115,164700,311921820,14650,14650,14650,14650,0
20241115,164600,311921820,14650,14650,14650,14650,0
20241115,164500,311921820,14650,14650,14650,14650,0
20241115,164400,311921820,14650,14650,14650,14650,0
20241115,164300,311921820,14650,14650,14650,14650,0
20241115,164200,311921820,14650,14650,14650,14650,0
20241115,164100,311921820,14650,14650,14650,14650,0
20241115,164000,311921820,14650,14650,14650,14650,0
20241115,163900,311921820,14650,14650,14650,14650,0
20241115,163800,311921820,14650,14650,14650,14650,0
20241115,163700,311921820,14650,14650,14650,14650,0
20241115,163600,311921820,14650,14650,14650,14650,0
20241115,163500,311921820,14650,14650,14650,14650,0
20241115,163400,311921820,14650,14650,14650,14650,0
20241115,163300,311921820,14650,14650,14650,14650,0
20241115,163200,311921820,14650,14650,14650,14650,0
20241115,163100,311921820,14650,14650,14650,14650,0
20241115,163000,311921820,14650,14650,14650,14650,0
20241115,162900,311921820,14650,14650,14650,14650,0
20241115,162800,311921820,14650,14650,14650,14650,0
20241115,162700,311921820,14650,14650,14650,14650,0
20241115,162600,311921820,14650,14650,14650,14650,0
20241115,162500,311921820,14650,14650,14650,14650,0
20241115,162400,311921820,14650,14650,14650,14650,0
20241115,162300,311921820,14650,14650,14650,14650,0
20241115,162200,311921820,14650,14650,14650,14650,113
20241115,162100,311921820,14650,14650,14650,14650,0
20241115,162000,311921820,14650,14650,14650,14650,0
20241115,161900,311921820,14650,14650,14650,14650,0
20241115,161800,311921820,14650,14650,14650,14650,0
20241115,161700,311921820,14650,14650,14650,14650,0
20241115,161600,311921820,14650,14650,14650,14650,0
20241115,161500,311921820,14650,14650,14650,14650,0
20241115,161400,311921820,14650,14650,14650,14650,0
20241115,161300,311921820,14650,14650,14650,14650,0
20241115,161200,311921820,14650,14650,14650,14650,0
20241115,161100,311921820,14650,14650,14650,14650,0
20241115,161000,311921820,14650,14650,14650,14650,0
20241115,160900,311921820,14650,14650,14650,14650,0
20241115,160800,311921820,14650,14650,14650,14650,0
20241115,160700,311921820,14650,14650,14650,14650,0
20241115,160600,311921820,14650,14650,14650,14650,0
20241115,160500,311921820,14650,14650,14650,14650,0
20241115,160400,311921820,14650,14650,14650,14650,0
20241115,160300,311921820,14650,14650,14650,14650,0
20241115,160200,311921820,14650,14650,14650,14650,0
20241115,160100,311921820,14650,14650,14650,14650,0
20241115,160000,311921820,14650,14650,14650,14650,0
20241115,155900,311921820,14650,14650,14650,14650,0
20241115,155800,311921820,14650,14650,14650,14650,0
20241115,155700,311921820,14650,14650,14650,14650,0
20241115,155600,311921820,14650,14650,14650,14650,0
20241115,155500,311921820,14650,14650,14650,14650,0
20241115,155400,311921820,14650,14650,14650,14650,0
20241115,155300,311921820,14650,14650,14650,14650,0
20241115,155200,311921820,14650,14650,14650,14650,113
20241115,155100,311921820,14650,14650,14650,14650,0
20241115,155000,311921820,14650,14650,14650,14650,0
20241115,154900,311921820,14650,14650,14650,14650,0
20241115,154800,311921820,14650,14650,14650,14650,0
20241115,154700,311921820,14650,14650,14650,14650,0
20241115,154600,311921820,14650,14650,14650,14650,0
20241115,154500,311921820,14650,14650,14650,14650,0
20241115,154400,311921820,14650,14650,14650,14650,0
20241115,154300,311921820,14650,14650,14650,14650,0
20241115,154200,311921820,14650,14650,14650,14650,0
20241115,154100,311921820,14650,14650,14650,14650,0
20241115,154000,311921820,14650,14650,14650,14650,0
20241115,153900,311921820,14650,14650,14650,14650,0
20241115,153800,311921820,14650,14650,14650,14650,0
20241115,153700,311921820,14650,14650,14650,14650,0
20241115,153600,311921820,14650,14650,14650,14650,0
20241115,153500,311921820,14650,14650,14650,14650,0
20241115,153400,311921820,14650,14650,14650,14650,0
20241115,153300,311921820,14650,14650,14650,14650,0
20241115,153200,311921820,14650,14650,14650,14650,0
20241115,153100,311921820,14650,14650,14650,14650,0
20241115,153000,311921820,14650,14650,14650,14650,113
20241115,152900,310266370,14630,14630,14630,14630,0
20241115,152800,310266370,14630,14630,14630,14630,0
20241115,152700,310266370,14630,14630,14630,14630,0
20241115,152600,310266370,14630,14630,14630,14630,0
20241115,152500,310266370,14630,14630,14630,14630,0
20241115,152400,310266370,14630,14630,14630,14630,0
20241115,152300,310266370,14630,14630,14630,14630,0
20241115,152200,310266370,14630,14630,14630,14630,0
20241115,152100,310266370,14630,14630,14630,14630,0
20241115,152000,310266370,14630,14630,14630,14630,0
20241115,151900,310266370,14630,14700,14700,14630,34
20241115,151800,309768770,14700,14710,14710,14700,12
20241115,151700,309592260,14710,14710,14710,14710,9
20241115,151600,309459870,14780,14770,14780,14770,16
20241115,151500,309223420,14770,14640,14770,14630,51
20241115,151400,308474600,14640,14720,14780,14640,39
20241115,151300,307901720,14720,14720,14720,14720,12
20241115,151200,307725080,14720,14720,14720,14720,116
20241115,151100,306017560,14720,14730,14730,14670,115
20241115,151000,304329640,14730,14750,14750,14730,24
20241115,150900,303975940,14780,14790,14790,14780,16
20241115,150800,303739310,14790,14790,14790,14790,13
20241115,150700,303547040,14790,14790,14790,14790,19
20241115,150600,303266030,14800,14790,14800,14710,17
20241115,150500,303014640,14800,14810,14810,14800,28
20241115,150400,302600090,14800,14800,14800,14800,12
20241115,150300,302422490,14800,14800,14800,14800,17
20241115,150200,302170890,14800,14800,14800,14800,16
20241115,150100,301934090,14800,14830,14830,14800,146
20241115,150000,299772840,14830,14830,14830,14830,21
20241115,145900,299461410,14830,14830,14830,14790,9
20241115,145800,299328020,14830,14830,14830,14830,10
20241115,145700,299179720,14830,14820,14830,14820,11
20241115,145600,299016600,14830,14840,14840,14680,6
20241115,145500,298927740,14850,14850,14850,14850,11
20241115,145400,298764390,14850,14850,14850,14850,8
20241115,145300,298645590,14850,14810,14850,14810,11
20241115,145200,298482460,14810,14760,14810,14680,6
20241115,145100,298393950,14760,14740,14770,14680,26
20241115,145000,298010900,14780,14680,14790,14680,25
20241115,144900,297642590,14680,14680,14810,14680,123
20241115,144800,295828490,14680,14680,14680,14670,7
20241115,144700,295725740,14680,14680,14680,14680,11
20241115,144600,295564260,14680,14660,14680,14660,6
20241115,144500,295476240,14680,14640,14680,14640,9
20241115,144400,295344390,14640,14640,14640,14640,12
20241115,144300,295168710,14640,14670,14680,14640,27
20241115,144200,294773360,14680,14680,14680,14680,20
20241115,144100,294479760,14680,14680,14680,14680,12
20241115,144000,294303600,14680,14630,14680,14630,15
20241115,143900,294083950,14630,14630,14630,14630,34
20241115,143800,293586530,14630,14630,14630,14630,61
20241115,143700,292694100,14640,14680,14680,14640,18
20241115,143600,292430030,14680,14680,14680,14680,9
20241115,143500,292297910,14680,14680,14680,14680,22
20241115,143400,291974950,14680,14680,14680,14680,11
20241115,143300,291813470,14680,14650,14680,14650,13
20241115,143200,291622830,14680,14650,14680,14650,17
20241115,143100,291373660,14670,14640,14670,14630,24
20241115,143000,291022280,14640,14680,14680,14640,20
20241115,142900,290728840,14680,14680,14680,14680,13
20241115,142800,290538000,14680,14680,14680,14670,7
20241115,142700,290435250,14680,14680,14680,14680,12
20241115,142600,290259090,14680,14680,14680,14670,4
20241115,142500,290200380,14660,14640,14680,14640,23
20241115,142400,289863570,14640,14660,14660,14640,6
20241115,142300,289775710,14640,14640,14670,14640,14
20241115,142200,289570720,14680,14640,14680,14640,15
20241115,142100,289350840,14640,14640,14640,14630,13
20241115,142000,289160530,14640,14680,14680,14640,9
20241115,141900,289028610,14680,14670,14680,14670,12
20241115,141800,288852480,14670,14670,14670,14670,8
20241115,141700,288735120,14660,14620,14680,14620,22
20241115,141600,288413290,14620,14620,14620,14620,4
20241115,141500,288354810,14620,14620,14620,14620,11
20241115,141400,288193990,14620,14660,14660,14610,17
20241115,141300,287945420,14660,14660,14660,14660,12
20241115,141200,287769500,14660,14660,14660,14660,5
20241115,141100,287696200,14660,14660,14660,14660,13
20241115,141000,287505620,14660,14660,14660,14660,7
20241115,140900,287403000,14630,14630,14630,14630,8
20241115,140800,287285960,14660,14650,14660,14630,24
20241115,140700,286934560,14630,14640,14640,14630,25
20241115,140600,286568800,14620,14620,14620,14620,0
20241115,140500,286568800,14620,14620,14620,14620,0
20241115,140400,286568800,14620,14620,14620,14620,3
20241115,140300,286524940,14610,14610,14610,14610,0
20241115,140200,286524940,14610,14610,14610,14610,0
20241115,140100,286524940,14610,14610,14610,14610,0
20241115,140000,286524940,14610,14610,14610,14610,0
20241115,135900,286524940,14610,14620,14620,14610,2
20241115,135800,286495710,14660,14590,14660,14590,226
20241115,135700,283198110,14580,14590,14590,14580,824
20241115,135600,271180030,14600,14630,14630,14600,738
20241115,135500,260398620,14640,14640,14640,14640,1
20241115,135400,260383980,14640,14640,14640,14640,2
20241115,135300,260354700,14630,14630,14630,14630,25
20241115,135200,259988950,14630,14640,14640,14630,41
20241115,135100,259389110,14630,14630,14630,14630,1
20241115,135000,259374480,14630,14630,14630,14630,0
20241115,134900,259374480,14630,14630,14630,14630,0
20241115,134800,259374480,14630,14630,14630,14630,5
20241115,134700,259301330,14630,14630,14630,14630,41
20241115,134600,258701500,14630,14630,14630,14630,0
20241115,134500,258701500,14630,14630,14630,14630,0
20241115,134400,258701500,14630,14630,14630,14630,0
20241115,134300,258701500,14630,14630,14630,14630,0
20241115,134200,258701500,14630,14640,14640,14630,8
20241115,134100,258584390,14640,14640,14640,14640,20
20241115,134000,258291590,14650,14650,14650,14650,0
20241115,133900,258291590,14650,14650,14650,14650,0
20241115,133800,258291590,14650,14650,14650,14650,0
20241115,133700,258291590,14650,14650,14650,14650,31
20241115,133600,257837440,14660,14660,14660,14660,7
20241115,133500,257734820,14660,14660,14660,14660,0
20241115,133400,257734820,14660,14660,14660,14660,0
20241115,133300,257734820,14660,14660,14660,14660,16
20241115,133200,257500260,14660,14660,14660,14660,0
20241115,133100,257500260,14660,14660,14660,14660,0
20241115,133000,257500260,14660,14660,14660,14660,0
20241115,132900,257500260,14660,14660,14660,14660,0
20241115,132800,257500260,14660,14660,14660,14660,15
20241115,132700,257280360,14660,14660,14660,14660,0
20241115,132600,257280360,14660,14660,14660,14660,0
20241115,132500,257280360,14660,14660,14660,14660,0
20241115,132400,257280360,14660,14660,14660,14660,0
20241115,132300,257280360,14660,14660,14660,14660,1
20241115,132200,257265700,14670,14660,14670,14660,57
20241115,132100,256429580,14660,14660,14660,14660,14
20241115,132000,256224340,14660,14660,14660,14660,0
20241115,131900,256224340,14660,14660,14660,14660,1
20241115,131800,256209680,14660,14660,14660,14660,0
20241115,131700,256209680,14660,14660,14660,14660,0
20241115,131600,256209680,14660,14660,14660,14660,2
20241115,131500,256180360,14660,14660,14660,14660,0
20241115,131400,256180360,14660,14670,14670,14660,41
20241115,131300,255579000,14670,14670,14670,14670,0
20241115,131200,255579000,14670,14670,14670,14670,6
20241115,131100,255490980,14670,14670,14670,14670,0
20241115,131000,255490980,14670,14670,14670,14670,0
20241115,130900,255490980,14670,14670,14670,14670,0
20241115,130800,255490980,14670,14670,14670,14670,0
20241115,130700,255490980,14670,14670,14670,14670,0
20241115,130600,255490980,14670,14670,14670,14670,0
20241115,130500,255490980,14670,14670,14670,14670,0
20241115,130400,255490980,14670,14660,14670,14660,12
20241115,130300,255315010,14660,14660,14660,14660,5
20241115,130200,255241710,14650,14660,14660,14650,32
20241115,130100,254772640,14680,14680,14680,14680,0
20241115,130000,254772640,14680,14680,14680,14680,49
20241115,125900,254053320,14680,14680,14680,14680,0
20241115,125800,254053320,14680,14680,14680,14680,0
20241115,125700,254053320,14680,14690,14690,14680,4
20241115,125600,253994580,14690,14680,14720,14680,17
20241115,125500,253744600,14680,14670,14680,14670,9
20241115,125400,253612490,14680,14680,14740,14680,50
20241115,125300,252878310,14740,14730,14750,14680,37
20241115,125200,252334580,14680,14680,14680,14680,0
20241115,125100,252334580,14680,14680,14680,14680,0
20241115,125000,252334580,14680,14680,14680,14680,1
20241115,124900,252319900,14790,14790,14790,14790,6
20241115,124800,252231160,14790,14790,14790,14790,0
20241115,124700,252231160,14790,14680,14790,14680,30
20241115,124600,251789200,14740,14740,14740,14740,1
20241115,124500,251774460,14770,14760,14770,14760,2
20241115,124400,251744930,14660,14660,14660,14660,0
20241115,124300,251744930,14660,14660,14660,14660,0
20241115,124200,251744930,14660,14660,14660,14660,0
20241115,124100,251744930,14660,14660,14660,14660,0
20241115,124000,251744930,14660,14660,14660,14660,17
20241115,123900,251495710,14660,14670,14670,14660,19
20241115,123800,251217070,14670,14670,14670,14670,1
20241115,123700,251202400,14660,14660,14660,14660,1
20241115,123600,251187740,14790,14790,14790,14790,0
20241115,123500,251187740,14790,14790,14790,14790,0
20241115,123400,251187740,14790,14790,14790,14790,0
20241115,123300,251187740,14790,14790,14790,14790,0
20241115,123200,251187740,14790,14790,14790,14790,1
20241115,123100,251172950,14660,14650,14660,14650,231
20241115,123000,247787690,14650,14650,14650,14650,1
20241115,122900,247773040,14640,14640,14640,14640,1
20241115,122800,247758400,14650,14650,14650,14650,0
20241115,122700,247758400,14650,14650,14650,14630,5
20241115,122600,247685210,14640,14640,14640,14640,1
20241115,122500,247670570,14650,14630,14650,14630,154
20241115,122400,245417530,14630,14630,14630,14630,15
20241115,122300,245198080,14630,14630,14630,14630,1
20241115,122200,245183450,14630,14630,14630,14630,60
20241115,122100,244305650,14630,14630,14630,14630,147
20241115,122000,242155040,14640,14640,14640,14640,0
20241115,121900,242155040,14640,14640,14640,14640,0
20241115,121800,242155040,14640,14640,14640,14640,0
20241115,121700,242155040,14640,14640,14640,14640,0
20241115,121600,242155040,14640,14640,14640,14640,5
20241115,121500,242081840,14640,14640,14640,14640,38
20241115,121400,241525520,14650,14650,14650,14650,0
20241115,121300,241525520,14650,14650,14650,14650,0
20241115,121200,241525520,14650,14650,14650,14650,2
20241115,121100,241496220,14650,14650,14650,14650,137
20241115,121000,239489170,14660,14660,14660,14660,100
20241115,120900,238023170,14670,14670,14670,14670,0
20241115,120800,238023170,14670,14670,14670,14670,0
20241115,120700,238023170,14670,14670,14670,14670,80
20241115,120600,236849570,14670,14670,14670,14670,20
20241115,120500,236556170,14680,14690,14690,14680,2100
20241115,120400,205726850,14690,14690,14690,14690,0
20241115,120300,205726850,14690,14690,14690,14690,0
20241115,120200,205726850,14690,14690,14690,14690,0
20241115,120100,205726850,14690,14690,14690,14690,0
20241115,120000,205726850,14690,14710,14800,14690,160
20241115,115900,203361120,14700,14700,14700,14690,3
20241115,115800,203317030,14700,14700,14700,14700,18
20241115,115700,203052430,14700,14700,14700,14700,1
20241115,115600,203037730,14700,14700,14700,14700,11
20241115,115500,202876030,14700,14700,14700,14700,1
20241115,115400,202861330,14770,14770,14770,14770,1
20241115,115300,202846560,14720,14770,14770,14720,26
20241115,115200,202463240,14720,14710,14770,14710,11
20241115,115100,202301080,14700,14700,14700,14700,0
20241115,115000,202301080,14700,14700,14700,14700,0
20241115,114900,202301080,14700,14700,14700,14700,0
20241115,114800,202301080,14700,14700,14700,14700,0
20241115,114700,202301080,14700,14700,14700,14700,0
20241115,114600,202301080,14700,14700,14700,14700,2
20241115,114500,202271680,14700,14700,14700,14700,1
20241115,114400,202256980,14720,14720,14720,14720,2
20241115,114300,202227540,14700,14700,14700,14700,0
20241115,114200,202227540,14700,14700,14700,14700,111
20241115,114100,200595840,14680,14680,14680,14680,0
20241115,114000,200595840,14680,14680,14680,14680,0
20241115,113900,200595840,14680,14680,14680,14680,0
20241115,113800,200595840,14680,14690,14690,14680,315
20241115,113700,195969990,14690,14690,14690,14690,0
20241115,113600,195969990,14690,14720,14720,14690,31
20241115,113500,195514570,14760,14760,14760,14760,0
20241115,113400,195514570,14760,14790,14790,14760,6
20241115,113300,195425860,14800,14800,14800,14800,0
20241115,113200,195425860,14800,14800,14800,14800,0
20241115,113100,195425860,14800,14800,14800,14800,0
20241115,113000,195425860,14800,14800,14800,14800,0
20241115,112900,195425860,14800,14800,14800,14800,0
20241115,112800,195425860,14800,14800,14800,14800,0
20241115,112700,195425860,14800,14800,14800,14800,0
20241115,112600,195425860,14800,14800,14800,14800,0
20241115,112500,195425860,14800,14800,14800,14800,1
20241115,112400,195411060,14800,14800,14800,14800,0
20241115,112300,195411060,14800,14800,14800,14800,0
20241115,112200,195411060,14800,14800,14800,14800,0
20241115,112100,195411060,14800,14800,14800,14800,0
20241115,112000,195411060,14800,14800,14800,14800,0
20241115,111900,195411060,14800,14800,14800,14800,0
20241115,111800,195411060,14800,14800,14800,14800,5
20241115,111700,195337060,14800,14800,14800,14800,5
20241115,111600,195263060,14800,14840,14840,14800,12
20241115,111500,195085390,14840,14840,14840,14840,0
20241115,111400,195085390,14840,14840,14840,14840,0
20241115,111300,195085390,14840,14840,14960,14840,1014
20241115,111200,179934310,14790,14720,14790,14720,495
20241115,111100,172618210,14720,14720,14720,14720,1
20241115,111000,172603490,14690,14690,14690,14690,0
20241115,110900,172603490,14690,14690,14690,14690,0
20241115,110800,172603490,14690,14690,14690,14690,0
20241115,110700,172603490,14690,14690,14690,14690,1
20241115,110600,172588800,14690,14690,14690,14690,0
20241115,110500,172588800,14690,14690,14690,14690,0
20241115,110400,172588800,14690,14690,14690,14690,149
20241115,110300,170399990,14690,14690,14690,14690,0
20241115,110200,170399990,14690,14690,14690,14690,0
20241115,110100,170399990,14690,14690,14690,14690,0
20241115,110000,170399990,14690,14690,14690,14690,0
20241115,105900,170399990,14690,14690,14690,14690,0
20241115,105800,170399990,14690,14700,14700,14690,1000
20241115,105700,155709340,14700,14700,14700,14700,0
20241115,105600,155709340,14700,14700,14700,14700,6
20241115,105500,155621140,14690,14690,14690,14690,1
20241115,105400,155606450,14700,14710,14720,14700,378
20241115,105300,150048130,14700,14700,14700,14700,0
20241115,105200,150048130,14700,14700,14700,14700,0
20241115,105100,150048130,14700,14720,14720,14700,2600
20241115,105000,111808110,14790,14790,14790,14790,0
20241115,104900,111808110,14790,14790,14790,14790,1
20241115,104800,111793320,14740,14740,14740,14740,0
20241115,104700,111793320,14740,14680,14790,14680,615
20241115,104600,102750120,14690,14660,14700,14660,118
20241115,104500,101015870,14660,14690,14690,14660,2
20241115,104400,100986520,14660,14680,14690,14660,300
20241115,104300,96584670,14700,14690,14700,14680,4
20241115,104200,96525900,14700,14700,14700,14690,19
20241115,104100,96246680,14670,14720,14720,14670,15
20241115,104000,96026430,14670,14720,14720,14660,70
20241115,103900,94997290,14720,14660,14720,14660,26
20241115,103800,94615290,14660,14720,14720,14660,13
20241115,103700,94424440,14660,14700,14710,14650,19
20241115,103600,94145520,14650,14650,14700,14650,26
20241115,103500,93764330,14650,14650,14700,14650,345
20241115,103400,88694690,14650,14690,14690,14650,81
20241115,103300,87507520,14660,14660,14700,14660,34
20241115,103200,87008370,14650,14650,14670,14650,13
20241115,103100,86817800,14670,14670,14670,14670,0
20241115,103000,86817800,14670,14650,14700,14650,12
20241115,102900,86641720,14690,14650,14700,14650,82
20241115,102800,85437790,14660,14640,14670,14640,31
20241115,102700,84983900,14680,14640,14680,14640,650
20241115,102600,75443450,14640,14640,14640,14640,22
20241115,102500,75121370,14650,14650,14650,14650,0
20241115,102400,75121370,14650,14620,14650,14620,21
20241115,102300,74814320,14610,14620,14620,14610,9
20241115,102200,74682750,14610,14610,14610,14610,0
20241115,102100,74682750,14610,14610,14610,14610,0
20241115,102000,74682750,14610,14620,14620,14610,56
20241115,101900,73864430,14620,14610,14620,14610,112
20241115,101800,72227610,14620,14620,14620,14620,40
20241115,101700,71642810,14620,14620,14620,14620,95
20241115,101600,70253910,14630,14630,14630,14630,8
20241115,101500,70136870,14620,14630,14630,14620,9
20241115,101400,70005210,14620,14620,14620,14620,45
20241115,101300,69347310,14620,14620,14630,14620,195
20241115,101200,66496250,14620,14620,14620,14620,0
20241115,101100,66496250,14620,14620,14620,14620,0
20241115,101000,66496250,14620,14620,14620,14620,0
20241115,100900,66496250,14620,14620,14620,14620,0
20241115,100800,66496250,14620,14620,14620,14620,1
20241115,100700,66481630,14620,14620,14620,14620,0
20241115,100600,66481630,14620,14620,14620,14620,0
20241115,100500,66481630,14620,14620,14620,14620,0
20241115,100400,66481630,14620,14630,14670,14620,110
20241115,100300,64873370,14630,14630,14630,14630,0
20241115,100200,64873370,14630,14620,14660,14620,10
20241115,100100,64727120,14620,14620,14620,14620,38
20241115,100000,64171560,14610,14610,14610,14610,2
20241115,095900,64142340,14650,14610,14670,14610,72
20241115,095800,63089890,14610,14670,14670,14600,21
20241115,095700,62782560,14610,14670,14680,14600,43
20241115,095600,62153750,14610,14610,14670,14610,15
20241115,095500,61934220,14620,14600,14660,14590,52
20241115,095400,61174810,14600,14590,14600,14590,2
20241115,095300,61145620,14650,14600,14660,14590,126
20241115,095200,59306220,14590,14600,14630,14590,44
20241115,095100,58663800,14590,14590,14610,14590,41
20241115,095000,58065590,14580,14610,14610,14580,172
20241115,094900,55555260,14600,14600,14600,14600,1
20241115,094800,55540660,14590,14590,14590,14590,0
20241115,094700,55540660,14590,14590,14610,14590,77
20241115,094600,54417210,14580,14620,14620,14580,375
20241115,094500,48941890,14630,14660,14670,14630,150
20241115,094400,46746550,14670,14730,14730,14670,366
20241115,094300,41367510,14740,14730,14740,14730,14
20241115,094200,41161190,14750,14760,14760,14750,573
20241115,094100,32708780,14770,14770,14770,14770,10
20241115,094000,32561080,14770,14760,14770,14760,2
20241115,093900,32531550,14770,14760,14770,14760,54
20241115,093800,31734010,14760,14780,14780,14760,129
20241115,093700,29829690,14780,14780,14780,14780,0
20241115,093600,29829690,14780,14780,14780,14780,5
20241115,093500,29755790,14780,14780,14780,14780,0
20241115,093400,29755790,14780,14780,14780,14780,0
20241115,093300,29755790,14780,14780,14780,14780,0
20241115,093200,29755790,14780,14780,14780,14780,0
20241115,093100,29755790,14780,14790,14790,14780,110
20241115,093000,28129950,14790,14790,14790,14790,1
20241115,092900,28115160,14850,14850,14850,14850,0
20241115,092800,28115160,14850,14850,14850,14850,0
20241115,092700,28115160,14850,14810,14870,14800,9
20241115,092600,27981720,14790,14790,14790,14790,0
20241115,092500,27981720,14790,14790,14790,14790,3
20241115,092400,27937350,14880,14880,14880,14880,0
20241115,092300,27937350,14880,14880,14880,14880,0
20241115,092200,27937350,14880,14800,14880,14800,10
20241115,092100,27789270,14860,14860,14860,14860,1
20241115,092000,27774410,14790,14790,14790,14790,0
20241115,091900,27774410,14790,14790,14790,14790,0
20241115,091800,27774410,14790,14790,14790,14790,0
20241115,091700,27774410,14790,14790,14790,14790,1
20241115,091600,27759620,14780,14780,14780,14780,0
20241115,091500,27759620,14780,14780,14780,14780,0
20241115,091400,27759620,14780,14780,14780,14780,0
20241115,091300,27759620,14780,14780,14780,14780,39
20241115,091200,27183200,14790,14810,14880,14780,757
20241115,091100,15980920,14830,14800,14830,14800,359
20241115,091000,10667390,14800,14920,14920,14800,445
20241115,090900,4057620,14930,14930,14930,14930,0
20241115,090800,4057620,14930,14930,14930,14930,67
20241115,090700,3057310,14950,14950,14950,14950,0
20241115,090600,3057310,14950,15140,15140,14950,5
20241115,090500,2981920,15220,15220,15220,15220,0
20241115,090400,2981920,15220,15220,15220,15220,0
20241115,090300,2981920,15220,15220,15220,15220,0
20241115,090200,2981920,15220,15220,15220,15220,0
20241115,090100,2981920,15220,15220,15220,15220,0
20241115,090000,2981920,15220,14900,15220,14900,200