KissMeData/172670/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,202700,453955580,7250,7250,7250,7250,647
20241115,202600,453955580,7250,7250,7250,7250,0
20241115,202500,453955580,7250,7250,7250,7250,0
20241115,202400,453955580,7250,7250,7250,7250,0
20241115,202300,453955580,7250,7250,7250,7250,0
20241115,202200,453955580,7250,7250,7250,7250,0
20241115,202100,453955580,7250,7250,7250,7250,0
20241115,202000,453955580,7250,7250,7250,7250,0
20241115,201900,453955580,7250,7250,7250,7250,0
20241115,201800,453955580,7250,7250,7250,7250,0
20241115,201700,453955580,7250,7250,7250,7250,0
20241115,201600,453955580,7250,7250,7250,7250,0
20241115,201500,453955580,7250,7250,7250,7250,0
20241115,201400,453955580,7250,7250,7250,7250,0
20241115,201300,453955580,7250,7250,7250,7250,0
20241115,201200,453955580,7250,7250,7250,7250,0
20241115,201100,453955580,7250,7250,7250,7250,0
20241115,201000,453955580,7250,7250,7250,7250,0
20241115,200900,453955580,7250,7250,7250,7250,0
20241115,200800,453955580,7250,7250,7250,7250,0
20241115,200700,453955580,7250,7250,7250,7250,0
20241115,200600,453955580,7250,7250,7250,7250,0
20241115,200500,453955580,7250,7250,7250,7250,0
20241115,200400,453955580,7250,7250,7250,7250,0
20241115,200300,453955580,7250,7250,7250,7250,0
20241115,200200,453955580,7250,7250,7250,7250,0
20241115,200100,453955580,7250,7250,7250,7250,0
20241115,200000,453955580,7250,7250,7250,7250,0
20241115,195900,453955580,7250,7250,7250,7250,0
20241115,195800,453955580,7250,7250,7250,7250,0
20241115,195700,453955580,7250,7250,7250,7250,647
20241115,195600,453955580,7250,7250,7250,7250,0
20241115,195500,453955580,7250,7250,7250,7250,0
20241115,195400,453955580,7250,7250,7250,7250,0
20241115,195300,453955580,7250,7250,7250,7250,0
20241115,195200,453955580,7250,7250,7250,7250,0
20241115,195100,453955580,7250,7250,7250,7250,0
20241115,195000,453955580,7250,7250,7250,7250,0
20241115,194900,453955580,7250,7250,7250,7250,0
20241115,194800,453955580,7250,7250,7250,7250,0
20241115,194700,453955580,7250,7250,7250,7250,0
20241115,194600,453955580,7250,7250,7250,7250,0
20241115,194500,453955580,7250,7250,7250,7250,0
20241115,194400,453955580,7250,7250,7250,7250,0
20241115,194300,453955580,7250,7250,7250,7250,0
20241115,194200,453955580,7250,7250,7250,7250,0
20241115,194100,453955580,7250,7250,7250,7250,0
20241115,194000,453955580,7250,7250,7250,7250,0
20241115,193900,453955580,7250,7250,7250,7250,0
20241115,193800,453955580,7250,7250,7250,7250,0
20241115,193700,453955580,7250,7250,7250,7250,0
20241115,193600,453955580,7250,7250,7250,7250,0
20241115,193500,453955580,7250,7250,7250,7250,0
20241115,193400,453955580,7250,7250,7250,7250,0
20241115,193300,453955580,7250,7250,7250,7250,0
20241115,193200,453955580,7250,7250,7250,7250,0
20241115,193100,453955580,7250,7250,7250,7250,0
20241115,193000,453955580,7250,7250,7250,7250,0
20241115,192900,453955580,7250,7250,7250,7250,0
20241115,192800,453955580,7250,7250,7250,7250,0
20241115,192700,453955580,7250,7250,7250,7250,647
20241115,192600,453955580,7250,7250,7250,7250,0
20241115,192500,453955580,7250,7250,7250,7250,0
20241115,192400,453955580,7250,7250,7250,7250,0
20241115,192300,453955580,7250,7250,7250,7250,0
20241115,192200,453955580,7250,7250,7250,7250,0
20241115,192100,453955580,7250,7250,7250,7250,0
20241115,192000,453955580,7250,7250,7250,7250,0
20241115,191900,453955580,7250,7250,7250,7250,0
20241115,191800,453955580,7250,7250,7250,7250,0
20241115,191700,453955580,7250,7250,7250,7250,0
20241115,191600,453955580,7250,7250,7250,7250,0
20241115,191500,453955580,7250,7250,7250,7250,0
20241115,191400,453955580,7250,7250,7250,7250,0
20241115,191300,453955580,7250,7250,7250,7250,0
20241115,191200,453955580,7250,7250,7250,7250,0
20241115,191100,453955580,7250,7250,7250,7250,0
20241115,191000,453955580,7250,7250,7250,7250,0
20241115,190900,453955580,7250,7250,7250,7250,0
20241115,190800,453955580,7250,7250,7250,7250,0
20241115,190700,453955580,7250,7250,7250,7250,0
20241115,190600,453955580,7250,7250,7250,7250,0
20241115,190500,453955580,7250,7250,7250,7250,0
20241115,190400,453955580,7250,7250,7250,7250,0
20241115,190300,453955580,7250,7250,7250,7250,0
20241115,190200,453955580,7250,7250,7250,7250,0
20241115,190100,453955580,7250,7250,7250,7250,0
20241115,190000,453955580,7250,7250,7250,7250,0
20241115,185900,453955580,7250,7250,7250,7250,0
20241115,185800,453955580,7250,7250,7250,7250,0
20241115,185700,453955580,7250,7250,7250,7250,647
20241115,185600,453955580,7250,7250,7250,7250,0
20241115,185500,453955580,7250,7250,7250,7250,0
20241115,185400,453955580,7250,7250,7250,7250,0
20241115,185300,453955580,7250,7250,7250,7250,0
20241115,185200,453955580,7250,7250,7250,7250,0
20241115,185100,453955580,7250,7250,7250,7250,0
20241115,185000,453955580,7250,7250,7250,7250,0
20241115,184900,453955580,7250,7250,7250,7250,0
20241115,184800,453955580,7250,7250,7250,7250,0
20241115,184700,453955580,7250,7250,7250,7250,0
20241115,184600,453955580,7250,7250,7250,7250,0
20241115,184500,453955580,7250,7250,7250,7250,0
20241115,184400,453955580,7250,7250,7250,7250,0
20241115,184300,453955580,7250,7250,7250,7250,0
20241115,184200,453955580,7250,7250,7250,7250,0
20241115,184100,453955580,7250,7250,7250,7250,0
20241115,184000,453955580,7250,7250,7250,7250,0
20241115,183900,453955580,7250,7250,7250,7250,0
20241115,183800,453955580,7250,7250,7250,7250,0
20241115,183700,453955580,7250,7250,7250,7250,0
20241115,183600,453955580,7250,7250,7250,7250,0
20241115,183500,453955580,7250,7250,7250,7250,0
20241115,183400,453955580,7250,7250,7250,7250,0
20241115,183300,453955580,7250,7250,7250,7250,0
20241115,183200,453955580,7250,7250,7250,7250,0
20241115,183100,453955580,7250,7250,7250,7250,0
20241115,183000,453955580,7250,7250,7250,7250,0
20241115,182900,453955580,7250,7250,7250,7250,0
20241115,182800,453955580,7250,7250,7250,7250,0
20241115,182700,453955580,7250,7250,7250,7250,647
20241115,182600,453955580,7250,7250,7250,7250,0
20241115,182500,453955580,7250,7250,7250,7250,0
20241115,182400,453955580,7250,7250,7250,7250,0
20241115,182300,453955580,7250,7250,7250,7250,0
20241115,182200,453955580,7250,7250,7250,7250,0
20241115,182100,453955580,7250,7250,7250,7250,0
20241115,182000,453955580,7250,7250,7250,7250,0
20241115,181900,453955580,7250,7250,7250,7250,0
20241115,181800,453955580,7250,7250,7250,7250,0
20241115,181700,453955580,7250,7250,7250,7250,0
20241115,181600,453955580,7250,7250,7250,7250,0
20241115,181500,453955580,7250,7250,7250,7250,0
20241115,181400,453955580,7250,7250,7250,7250,0
20241115,181300,453955580,7250,7250,7250,7250,0
20241115,181200,453955580,7250,7250,7250,7250,0
20241115,181100,453955580,7250,7250,7250,7250,0
20241115,181000,453955580,7250,7250,7250,7250,0
20241115,180900,453955580,7250,7250,7250,7250,0
20241115,180800,453955580,7250,7250,7250,7250,0
20241115,180700,453955580,7250,7250,7250,7250,0
20241115,180600,453955580,7250,7250,7250,7250,0
20241115,180500,453955580,7250,7250,7250,7250,0
20241115,180400,453955580,7250,7250,7250,7250,0
20241115,180300,453955580,7250,7250,7250,7250,0
20241115,180200,453955580,7250,7250,7250,7250,0
20241115,180100,453955580,7250,7250,7250,7250,0
20241115,180000,453955580,7250,7250,7250,7250,0
20241115,175900,453955580,7250,7250,7250,7250,0
20241115,175800,453955580,7250,7250,7250,7250,0
20241115,175700,453955580,7250,7250,7250,7250,647
20241115,175600,453955580,7250,7250,7250,7250,0
20241115,175500,453955580,7250,7250,7250,7250,0
20241115,175400,453955580,7250,7250,7250,7250,0
20241115,175300,453955580,7250,7250,7250,7250,0
20241115,175200,453955580,7250,7250,7250,7250,0
20241115,175100,453955580,7250,7250,7250,7250,0
20241115,175000,453955580,7250,7250,7250,7250,0
20241115,174900,453955580,7250,7250,7250,7250,0
20241115,174800,453955580,7250,7250,7250,7250,0
20241115,174700,453955580,7250,7250,7250,7250,0
20241115,174600,453955580,7250,7250,7250,7250,0
20241115,174500,453955580,7250,7250,7250,7250,0
20241115,174400,453955580,7250,7250,7250,7250,0
20241115,174300,453955580,7250,7250,7250,7250,0
20241115,174200,453955580,7250,7250,7250,7250,0
20241115,174100,453955580,7250,7250,7250,7250,0
20241115,174000,453955580,7250,7250,7250,7250,0
20241115,173900,453955580,7250,7250,7250,7250,0
20241115,173800,453955580,7250,7250,7250,7250,0
20241115,173700,453955580,7250,7250,7250,7250,0
20241115,173600,453955580,7250,7250,7250,7250,0
20241115,173500,453955580,7250,7250,7250,7250,0
20241115,173400,453955580,7250,7250,7250,7250,0
20241115,173300,453955580,7250,7250,7250,7250,0
20241115,173200,453955580,7250,7250,7250,7250,0
20241115,173100,453955580,7250,7250,7250,7250,0
20241115,173000,453955580,7250,7250,7250,7250,0
20241115,172900,453955580,7250,7250,7250,7250,0
20241115,172800,453955580,7250,7250,7250,7250,0
20241115,172700,453955580,7250,7250,7250,7250,647
20241115,172600,453955580,7250,7250,7250,7250,0
20241115,172500,453955580,7250,7250,7250,7250,0
20241115,172400,453955580,7250,7250,7250,7250,0
20241115,172300,453955580,7250,7250,7250,7250,0
20241115,172200,453955580,7250,7250,7250,7250,0
20241115,172100,453955580,7250,7250,7250,7250,0
20241115,172000,453955580,7250,7250,7250,7250,0
20241115,171900,453955580,7250,7250,7250,7250,0
20241115,171800,453955580,7250,7250,7250,7250,0
20241115,171700,453955580,7250,7250,7250,7250,0
20241115,171600,453955580,7250,7250,7250,7250,0
20241115,171500,453955580,7250,7250,7250,7250,0
20241115,171400,453955580,7250,7250,7250,7250,0
20241115,171300,453955580,7250,7250,7250,7250,0
20241115,171200,453955580,7250,7250,7250,7250,0
20241115,171100,453955580,7250,7250,7250,7250,0
20241115,171000,453955580,7250,7250,7250,7250,0
20241115,170900,453955580,7250,7250,7250,7250,0
20241115,170800,453955580,7250,7250,7250,7250,0
20241115,170700,453955580,7250,7250,7250,7250,0
20241115,170600,453955580,7250,7250,7250,7250,0
20241115,170500,453955580,7250,7250,7250,7250,0
20241115,170400,453955580,7250,7250,7250,7250,0
20241115,170300,453955580,7250,7250,7250,7250,0
20241115,170200,453955580,7250,7250,7250,7250,0
20241115,170100,453955580,7250,7250,7250,7250,0
20241115,170000,453955580,7250,7250,7250,7250,0
20241115,165900,453955580,7250,7250,7250,7250,0
20241115,165800,453955580,7250,7250,7250,7250,0
20241115,165700,453955580,7250,7250,7250,7250,647
20241115,165600,453955580,7250,7250,7250,7250,0
20241115,165500,453955580,7250,7250,7250,7250,0
20241115,165400,453955580,7250,7250,7250,7250,0
20241115,165300,453955580,7250,7250,7250,7250,0
20241115,165200,453955580,7250,7250,7250,7250,0
20241115,165100,453955580,7250,7250,7250,7250,0
20241115,165000,453955580,7250,7250,7250,7250,0
20241115,164900,453955580,7250,7250,7250,7250,0
20241115,164800,453955580,7250,7250,7250,7250,0
20241115,164700,453955580,7250,7250,7250,7250,0
20241115,164600,453955580,7250,7250,7250,7250,0
20241115,164500,453955580,7250,7250,7250,7250,0
20241115,164400,453955580,7250,7250,7250,7250,0
20241115,164300,453955580,7250,7250,7250,7250,0
20241115,164200,453955580,7250,7250,7250,7250,0
20241115,164100,453955580,7250,7250,7250,7250,0
20241115,164000,453955580,7250,7250,7250,7250,0
20241115,163900,453955580,7250,7250,7250,7250,0
20241115,163800,453955580,7250,7250,7250,7250,0
20241115,163700,453955580,7250,7250,7250,7250,0
20241115,163600,453955580,7250,7250,7250,7250,0
20241115,163500,453955580,7250,7250,7250,7250,0
20241115,163400,453955580,7250,7250,7250,7250,0
20241115,163300,453955580,7250,7250,7250,7250,0
20241115,163200,453955580,7250,7250,7250,7250,0
20241115,163100,453955580,7250,7250,7250,7250,0
20241115,163000,453955580,7250,7250,7250,7250,0
20241115,162900,453955580,7250,7250,7250,7250,0
20241115,162800,453955580,7250,7250,7250,7250,0
20241115,162700,453955580,7250,7250,7250,7250,647
20241115,162600,453955580,7250,7250,7250,7250,0
20241115,162500,453955580,7250,7250,7250,7250,0
20241115,162400,453955580,7250,7250,7250,7250,0
20241115,162300,453955580,7250,7250,7250,7250,0
20241115,162200,453955580,7250,7250,7250,7250,0
20241115,162100,453955580,7250,7250,7250,7250,0
20241115,162000,453955580,7250,7250,7250,7250,0
20241115,161900,453955580,7250,7250,7250,7250,0
20241115,161800,453955580,7250,7250,7250,7250,0
20241115,161700,453955580,7250,7250,7250,7250,0
20241115,161600,453955580,7250,7250,7250,7250,0
20241115,161500,453955580,7250,7250,7250,7250,0
20241115,161400,453955580,7250,7250,7250,7250,0
20241115,161300,453955580,7250,7250,7250,7250,0
20241115,161200,453955580,7250,7250,7250,7250,0
20241115,161100,453955580,7250,7250,7250,7250,0
20241115,161000,453955580,7250,7250,7250,7250,0
20241115,160900,453955580,7250,7250,7250,7250,0
20241115,160800,453955580,7250,7250,7250,7250,0
20241115,160700,453955580,7250,7250,7250,7250,0
20241115,160600,453955580,7250,7250,7250,7250,0
20241115,160500,453955580,7250,7250,7250,7250,0
20241115,160400,453955580,7250,7250,7250,7250,0
20241115,160300,453955580,7250,7250,7250,7250,0
20241115,160200,453955580,7250,7250,7250,7250,0
20241115,160100,453955580,7250,7250,7250,7250,0
20241115,160000,453955580,7250,7250,7250,7250,0
20241115,155900,453955580,7250,7250,7250,7250,0
20241115,155800,453955580,7250,7250,7250,7250,0
20241115,155700,453955580,7250,7250,7250,7250,647
20241115,155600,453955580,7250,7250,7250,7250,0
20241115,155500,453955580,7250,7250,7250,7250,0
20241115,155400,453955580,7250,7250,7250,7250,0
20241115,155300,453955580,7250,7250,7250,7250,0
20241115,155200,453955580,7250,7250,7250,7250,0
20241115,155100,453955580,7250,7250,7250,7250,0
20241115,155000,453955580,7250,7250,7250,7250,0
20241115,154900,453955580,7250,7250,7250,7250,0
20241115,154800,453955580,7250,7250,7250,7250,0
20241115,154700,453955580,7250,7250,7250,7250,0
20241115,154600,453955580,7250,7250,7250,7250,0
20241115,154500,453955580,7250,7250,7250,7250,0
20241115,154400,453955580,7250,7250,7250,7250,0
20241115,154300,453955580,7250,7250,7250,7250,0
20241115,154200,453955580,7250,7250,7250,7250,0
20241115,154100,453955580,7250,7250,7250,7250,0
20241115,154000,453955580,7250,7250,7250,7250,0
20241115,153900,453955580,7250,7250,7250,7250,0
20241115,153800,453955580,7250,7250,7250,7250,0
20241115,153700,453955580,7250,7250,7250,7250,0
20241115,153600,453955580,7250,7250,7250,7250,0
20241115,153500,453955580,7250,7250,7250,7250,0
20241115,153400,453955580,7250,7250,7250,7250,0
20241115,153300,453955580,7250,7250,7250,7250,0
20241115,153200,453955580,7250,7250,7250,7250,0
20241115,153100,453955580,7250,7250,7250,7250,0
20241115,153000,453955580,7250,7250,7250,7250,647
20241115,152900,449264830,7240,7240,7240,7240,0
20241115,152800,449264830,7240,7240,7240,7240,0
20241115,152700,449264830,7240,7240,7240,7240,0
20241115,152600,449264830,7240,7240,7240,7240,0
20241115,152500,449264830,7240,7240,7240,7240,0
20241115,152400,449264830,7240,7240,7240,7240,0
20241115,152300,449264830,7240,7240,7240,7240,0
20241115,152200,449264830,7240,7240,7240,7240,0
20241115,152100,449264830,7240,7240,7240,7240,0
20241115,152000,449264830,7240,7240,7240,7240,0
20241115,151900,449264830,7240,7270,7280,7240,22
20241115,151800,449104820,7240,7250,7250,7240,20
20241115,151700,448960010,7240,7230,7240,7230,314
20241115,151600,446687100,7200,7200,7200,7200,580
20241115,151500,442511100,7240,7240,7240,7240,0
20241115,151400,442511100,7240,7200,7240,7200,13
20241115,151300,442417460,7240,7220,7240,7220,47
20241115,151200,442078090,7200,7240,7240,7200,33
20241115,151100,441839550,7230,7200,7230,7200,46
20241115,151000,441507000,7240,7230,7240,7230,46
20241115,150900,441174410,7180,7220,7220,7180,2102
20241115,150800,426041010,7240,7240,7240,7240,1
20241115,150700,426033770,7220,7230,7230,7220,47
20241115,150600,425693980,7230,7230,7230,7230,2
20241115,150500,425679520,7230,7230,7230,7230,45
20241115,150400,425354170,7230,7240,7240,7230,3
20241115,150300,425332460,7230,7230,7230,7230,30
20241115,150200,425115560,7230,7230,7230,7230,2
20241115,150100,425101100,7220,7220,7220,7220,46
20241115,150000,424768980,7270,7200,7270,7200,50
20241115,145900,424408130,7200,7220,7220,7200,119
20241115,145800,423551210,7200,7200,7200,7200,0
20241115,145700,423551210,7200,7200,7200,7200,1
20241115,145600,423544010,7200,7220,7220,7190,1215
20241115,145500,414785180,7240,7240,7240,7240,0
20241115,145400,414785180,7240,7230,7240,7220,485
20241115,145300,411278650,7240,7240,7240,7240,0
20241115,145200,411278650,7240,7230,7240,7230,67
20241115,145100,410793790,7230,7230,7230,7230,21
20241115,145000,410641960,7250,7240,7250,7240,40
20241115,144900,410352160,7230,7240,7240,7230,47
20241115,144800,410011900,7250,7250,7250,7250,17
20241115,144700,409888650,7240,7240,7240,7240,47
20241115,144600,409548370,7250,7240,7250,7230,12
20241115,144500,409461470,7240,7240,7240,7240,116
20241115,144400,408621630,7240,7250,7250,7240,2
20241115,144300,408607140,7250,7250,7250,7250,19
20241115,144200,408469390,7250,7260,7260,7250,51
20241115,144100,408099400,7250,7250,7250,7250,2
20241115,144000,408084900,7280,7280,7280,7280,30
20241115,143900,407866500,7270,7250,7270,7250,112
20241115,143800,407052770,7260,7260,7260,7260,45
20241115,143700,406726070,7250,7260,7260,7250,78
20241115,143600,406159800,7250,7250,7250,7250,59
20241115,143500,405732050,7260,7250,7260,7250,34
20241115,143400,405485430,7240,7250,7250,7240,44
20241115,143300,405166640,7250,7250,7250,7250,98
20241115,143200,404456140,7240,7250,7250,7240,5
20241115,143100,404419910,7250,7250,7250,7250,1
20241115,143000,404412660,7260,7260,7260,7260,7
20241115,142900,404361840,7260,7240,7260,7240,47
20241115,142800,404020660,7270,7270,7270,7270,1
20241115,142700,404013390,7230,7230,7230,7230,2
20241115,142600,403998930,7240,7270,7280,7240,1003
20241115,142500,396736650,7270,7270,7270,7270,69
20241115,142400,396235020,7270,7270,7270,7270,1
20241115,142300,396227750,7270,7270,7270,7270,69
20241115,142200,395726120,7270,7270,7270,7270,2
20241115,142100,395711580,7270,7260,7270,7260,47
20241115,142000,395369910,7280,7280,7280,7280,0
20241115,141900,395369910,7280,7280,7290,7250,6
20241115,141800,395326280,7230,7230,7230,7230,0
20241115,141700,395326280,7230,7290,7290,7220,868
20241115,141600,389029790,7290,7290,7290,7250,1156
20241115,141500,380632420,7300,7300,7300,7300,45
20241115,141400,380303920,7290,7290,7290,7290,2
20241115,141300,380289340,7290,7290,7290,7290,0
20241115,141200,380289340,7290,7300,7300,7290,47
20241115,141100,379946260,7300,7290,7300,7290,39
20241115,141000,379661580,7300,7300,7300,7300,10
20241115,140900,379588580,7300,7300,7300,7290,46
20241115,140800,379252790,7290,7290,7290,7290,45
20241115,140700,378924740,7270,7270,7270,7270,2
20241115,140600,378910200,7270,7270,7270,7270,2
20241115,140500,378895660,7300,7280,7300,7280,35
20241115,140400,378640190,7280,7270,7280,7270,47
20241115,140300,378298050,7280,7270,7280,7270,34
20241115,140200,378050860,7270,7250,7270,7250,107
20241115,140100,377273980,7240,7240,7240,7240,2
20241115,140000,377259500,7250,7250,7250,7250,0
20241115,135900,377259500,7250,7240,7250,7240,47
20241115,135800,376918770,7250,7250,7250,7250,38
20241115,135700,376643270,7240,7240,7240,7240,47
20241115,135600,376302990,7240,7240,7240,7240,0
20241115,135500,376302990,7240,7250,7250,7240,8
20241115,135400,376245000,7250,7250,7250,7250,46
20241115,135300,375911500,7240,7230,7240,7230,135
20241115,135200,374935000,7200,7220,7220,7200,42
20241115,135100,374631800,7210,7210,7210,7210,90
20241115,135000,373982900,7190,7190,7190,7190,2
20241115,134900,373968520,7190,7190,7190,7190,1
20241115,134800,373961330,7220,7220,7220,7220,5
20241115,134700,373925230,7190,7200,7210,7190,708
20241115,134600,368827640,7190,7190,7190,7190,45
20241115,134500,368504090,7190,7190,7190,7190,2
20241115,134400,368489710,7200,7190,7200,7190,48
20241115,134300,368144580,7190,7190,7190,7190,0
20241115,134200,368144580,7190,7190,7190,7190,47
20241115,134100,367806650,7190,7200,7200,7190,300
20241115,134000,365646710,7210,7190,7230,7190,6
20241115,133900,365603450,7190,7200,7200,7190,2002
20241115,133800,351199940,7200,7200,7200,7200,0
20241115,133700,351199940,7200,7250,7250,7200,103
20241115,133600,350457490,7210,7210,7210,7210,1
20241115,133500,350450280,7210,7250,7250,7210,46
20241115,133400,350116820,7250,7200,7250,7200,12
20241115,133300,350029930,7200,7220,7220,7200,403
20241115,133200,347124700,7220,7220,7220,7220,2
20241115,133100,347110260,7220,7220,7220,7220,0
20241115,133000,347110260,7220,7230,7230,7220,57
20241115,132900,346698170,7220,7220,7220,7220,1
20241115,132800,346690950,7220,7220,7220,7220,1
20241115,132700,346683730,7220,7220,7220,7220,2
20241115,132600,346669290,7220,7220,7220,7220,0
20241115,132500,346669290,7220,7230,7230,7220,65
20241115,132400,346199360,7240,7240,7240,7240,500
20241115,132300,342579360,7250,7250,7250,7250,545
20241115,132200,338628110,7250,7250,7250,7250,1
20241115,132100,338620860,7260,7260,7260,7260,0
20241115,132000,338620860,7260,7270,7270,7260,165
20241115,131900,337422560,7270,7270,7270,7270,0
20241115,131800,337422560,7270,7280,7280,7270,73
20241115,131700,336891130,7280,7280,7280,7280,1
20241115,131600,336883850,7280,7280,7280,7280,46
20241115,131500,336548970,7290,7290,7290,7290,45
20241115,131400,336220920,7290,7290,7290,7290,45
20241115,131300,335892870,7300,7300,7300,7300,0
20241115,131200,335892870,7300,7300,7300,7300,0
20241115,131100,335892870,7300,7300,7300,7300,40
20241115,131000,335600870,7300,7300,7300,7300,47
20241115,130900,335257770,7300,7300,7300,7300,0
20241115,130800,335257770,7300,7300,7300,7300,0
20241115,130700,335257770,7300,7310,7310,7300,626
20241115,130600,330687900,7310,7270,7310,7270,1156
20241115,130500,322251540,7270,7270,7270,7270,0
20241115,130400,322251540,7270,7270,7270,7270,0
20241115,130300,322251540,7270,7270,7270,7260,423
20241115,130200,319179610,7260,7260,7260,7260,1
20241115,130100,319172350,7280,7280,7280,7280,0
20241115,130000,319172350,7280,7270,7280,7270,159
20241115,125900,318016190,7260,7250,7260,7250,91
20241115,125800,317355540,7250,7250,7250,7250,45
20241115,125700,317029290,7240,7240,7240,7240,0
20241115,125600,317029290,7240,7240,7240,7240,0
20241115,125500,317029290,7240,7240,7240,7240,0
20241115,125400,317029290,7240,7240,7240,7240,0
20241115,125300,317029290,7240,7240,7240,7240,46
20241115,125200,316696250,7230,7230,7230,7230,45
20241115,125100,316370900,7230,7230,7230,7230,0
20241115,125000,316370900,7230,7230,7230,7230,86
20241115,124900,315749120,7240,7240,7240,7240,45
20241115,124800,315423320,7250,7250,7250,7250,0
20241115,124700,315423320,7250,7240,7270,7240,175
20241115,124600,314154330,7230,7230,7230,7230,0
20241115,124500,314154330,7230,7230,7230,7230,0
20241115,124400,314154330,7230,7240,7250,7220,2063
20241115,124300,299235690,7250,7250,7250,7250,3
20241115,124200,299213940,7250,7240,7250,7240,139
20241115,124100,298207560,7260,7260,7260,7260,45
20241115,124000,297880860,7260,7260,7260,7260,0
20241115,123900,297880860,7260,7260,7260,7260,45
20241115,123800,297554160,7260,7260,7260,7260,0
20241115,123700,297554160,7260,7260,7260,7260,45
20241115,123600,297227460,7260,7260,7260,7260,1
20241115,123500,297220200,7250,7250,7250,7250,86
20241115,123400,296596700,7240,7240,7240,7240,44
20241115,123300,296278140,7240,7240,7240,7240,45
20241115,123200,295952340,7240,7240,7240,7240,1
20241115,123100,295945100,7250,7250,7250,7250,0
20241115,123000,295945100,7250,7250,7250,7250,0
20241115,122900,295945100,7250,7240,7250,7240,50
20241115,122800,295583090,7250,7250,7250,7240,4
20241115,122700,295554100,7250,7230,7250,7230,3
20241115,122600,295532380,7200,7220,7220,7200,120
20241115,122500,294666980,7210,7210,7210,7210,20
20241115,122400,294522780,7200,7190,7200,7190,90
20241115,122300,293875230,7190,7190,7190,7190,0
20241115,122200,293875230,7190,7190,7190,7190,45
20241115,122100,293551680,7200,7200,7200,7200,0
20241115,122000,293551680,7200,7200,7200,7200,0
20241115,121900,293551680,7200,7200,7200,7200,45
20241115,121800,293227680,7200,7200,7200,7200,0
20241115,121700,293227680,7200,7200,7200,7200,19
20241115,121600,293090880,7190,7190,7200,7190,47
20241115,121500,292752940,7190,7180,7190,7180,65
20241115,121400,292286040,7120,7130,7130,7120,412
20241115,121300,289351150,7150,7140,7150,7140,62
20241115,121200,288908310,7140,7140,7140,7140,0
20241115,121100,288908310,7140,7140,7140,7140,45
20241115,121000,288587010,7150,7150,7150,7150,11
20241115,120900,288508360,7150,7150,7150,7150,1
20241115,120800,288501210,7150,7150,7150,7150,45
20241115,120700,288179460,7150,7150,7150,7150,1
20241115,120600,288172310,7170,7170,7170,7170,0
20241115,120500,288172310,7170,7170,7170,7170,2
20241115,120400,288157970,7180,7180,7180,7180,0
20241115,120300,288157970,7180,7180,7180,7180,5
20241115,120200,288122070,7140,7170,7170,7140,283
20241115,120100,286097240,7180,7180,7180,7180,0
20241115,120000,286097240,7180,7180,7180,7180,1
20241115,115900,286090060,7170,7170,7170,7170,78
20241115,115800,285530800,7170,7190,7190,7170,158
20241115,115700,284396530,7190,7220,7220,7190,3
20241115,115600,284374900,7200,7200,7200,7200,0
20241115,115500,284374900,7200,7210,7210,7200,68
20241115,115400,283884680,7200,7190,7200,7190,52
20241115,115300,283510730,7200,7190,7200,7190,53
20241115,115200,283129580,7180,7180,7180,7180,1243
20241115,115100,274204840,7180,7180,7180,7180,16
20241115,115000,274089960,7170,7210,7210,7170,891
20241115,114900,267688800,7220,7220,7220,7220,0
20241115,114800,267688800,7220,7220,7220,7220,1
20241115,114700,267681580,7260,7260,7260,7260,0
20241115,114600,267681580,7260,7260,7260,7260,0
20241115,114500,267681580,7260,7260,7260,7260,0
20241115,114400,267681580,7260,7260,7260,7260,1
20241115,114300,267674320,7210,7210,7210,7210,0
20241115,114200,267674320,7210,7210,7210,7210,0
20241115,114100,267674320,7210,7250,7250,7210,281
20241115,114000,265648270,7240,7230,7240,7230,90
20241115,113900,264997120,7240,7240,7240,7240,0
20241115,113800,264997120,7240,7240,7240,7240,0
20241115,113700,264997120,7240,7230,7240,7230,118
20241115,113600,264143250,7220,7220,7220,7210,152
20241115,113500,263046490,7240,7240,7240,7240,0
20241115,113400,263046490,7240,7240,7240,7240,2
20241115,113300,263032010,7250,7250,7250,7250,10
20241115,113200,262959510,7240,7240,7240,7240,45
20241115,113100,262633710,7240,7240,7240,7240,44
20241115,113000,262315150,7240,7240,7240,7240,45
20241115,112900,261989350,7240,7240,7240,7240,1
20241115,112800,261982110,7240,7230,7240,7230,84
20241115,112700,261374400,7230,7230,7230,7230,0
20241115,112600,261374400,7230,7230,7230,7230,108
20241115,112500,260593560,7220,7220,7220,7220,60
20241115,112400,260160360,7220,7220,7220,7220,145
20241115,112300,259113460,7230,7230,7230,7230,7
20241115,112200,259062850,7230,7230,7230,7230,0
20241115,112100,259062850,7230,7240,7240,7230,39
20241115,112000,258780820,7240,7240,7240,7240,21
20241115,111900,258628780,7250,7250,7250,7250,0
20241115,111800,258628780,7250,7250,7250,7250,0
20241115,111700,258628780,7250,7250,7250,7250,4
20241115,111600,258599780,7260,7260,7260,7260,0
20241115,111500,258599780,7260,7250,7260,7250,90
20241115,111400,257946830,7280,7280,7280,7280,0
20241115,111300,257946830,7280,7280,7280,7280,0
20241115,111200,257946830,7280,7280,7280,7280,0
20241115,111100,257946830,7280,7280,7280,7280,0
20241115,111000,257946830,7280,7280,7280,7280,6
20241115,110900,257903150,7250,7250,7250,7250,456
20241115,110800,254597150,7250,7250,7250,7250,190
20241115,110700,253219650,7250,7250,7250,7250,15
20241115,110600,253110900,7240,7300,7300,7220,283
20241115,110500,251056300,7300,7300,7300,7300,0
20241115,110400,251056300,7300,7300,7300,7300,0
20241115,110300,251056300,7300,7300,7300,7300,0
20241115,110200,251056300,7300,7320,7320,7300,167
20241115,110100,249835820,7370,7360,7370,7360,45
20241115,110000,249504180,7350,7350,7350,7350,45
20241115,105900,249173430,7370,7370,7370,7370,0
20241115,105800,249173430,7370,7370,7370,7370,10
20241115,105700,249099730,7390,7390,7390,7390,0
20241115,105600,249099730,7390,7390,7390,7390,1
20241115,105500,249092340,7290,7290,7290,7290,0
20241115,105400,249092340,7290,7290,7290,7290,7
20241115,105300,249041310,7260,7360,7360,7260,1400
20241115,105200,238801130,7410,7410,7410,7410,44
20241115,105100,238475090,7410,7410,7410,7410,1
20241115,105000,238467680,7410,7410,7410,7410,0
20241115,104900,238467680,7410,7380,7410,7380,69
20241115,104800,237957110,7360,7360,7360,7360,180
20241115,104700,236632310,7390,7390,7390,7390,0
20241115,104600,236632310,7390,7390,7390,7390,531
20241115,104500,232708220,7420,7420,7420,7420,0
20241115,104400,232708220,7420,7420,7420,7420,0
20241115,104300,232708220,7420,7420,7420,7420,5
20241115,104200,232671120,7420,7420,7420,7420,73
20241115,104100,232129460,7420,7410,7420,7410,828
20241115,104000,225988750,7400,7390,7400,7390,76
20241115,103900,225426800,7390,7390,7390,7390,0
20241115,103800,225426800,7390,7390,7390,7390,45
20241115,103700,225094250,7390,7390,7390,7390,50
20241115,103600,224724750,7390,7390,7390,7390,0
20241115,103500,224724750,7390,7390,7390,7390,45
20241115,103400,224392200,7400,7370,7400,7370,250
20241115,103300,222542860,7360,7360,7360,7360,0
20241115,103200,222542860,7360,7310,7360,7310,145
20241115,103100,221480660,7300,7300,7300,7300,0
20241115,103000,221480660,7300,7300,7410,7300,254
20241115,102900,219606930,7290,7280,7290,7280,141
20241115,102800,218580190,7250,7250,7250,7250,0
20241115,102700,218580190,7250,7250,7250,7250,100
20241115,102600,217855190,7290,7290,7290,7290,100
20241115,102500,217126190,7290,7240,7290,7240,680
20241115,102400,212173070,7250,7250,7250,7250,0
20241115,102300,212173070,7250,7190,7250,7130,4962
20241115,102200,176337270,7170,7160,7170,7160,63
20241115,102100,175885740,7130,7130,7130,7130,0
20241115,102000,175885740,7130,7120,7130,7120,73
20241115,101900,175365700,7080,7080,7080,7080,40
20241115,101800,175082500,7090,7180,7190,7090,76
20241115,101700,174539510,7130,7130,7130,7130,0
20241115,101600,174539510,7130,7130,7130,7130,0
20241115,101500,174539510,7130,7130,7170,7100,8652
20241115,101400,113034700,7120,7120,7130,7100,3830
20241115,101300,85799520,7120,7120,7160,7120,228
20241115,101200,84173810,7130,7130,7130,7120,242
20241115,101100,82449510,7140,7160,7200,7130,361
20241115,101000,79871070,7210,7210,7210,7210,45
20241115,100900,79546620,7220,7180,7220,7140,62
20241115,100800,79103580,7210,7230,7230,7180,48
20241115,100700,78757490,7210,7210,7210,7210,45
20241115,100600,78433040,7220,7220,7220,7220,0
20241115,100500,78433040,7220,7180,7220,7180,92
20241115,100400,77770560,7260,7260,7260,7260,0
20241115,100300,77770560,7260,7240,7260,7110,419
20241115,100200,74762250,7240,7240,7240,7240,0
20241115,100100,74762250,7240,7240,7240,7240,50
20241115,100000,74400250,7240,7240,7240,7240,50
20241115,095900,74038250,7280,7280,7280,7260,105
20241115,095800,73275250,7210,7290,7290,7210,1097
20241115,095700,65345570,7300,7300,7300,7300,798
20241115,095600,59520170,7300,7310,7310,7300,200
20241115,095500,58059380,7300,7310,7310,7300,1701
20241115,095400,45637900,7310,7320,7320,7310,20
20241115,095300,45491510,7370,7330,7370,7320,275
20241115,095200,43475110,7330,7340,7340,7330,119
20241115,095100,42602450,7350,7360,7360,7350,270
20241115,095000,40616960,7370,7360,7370,7360,2
20241115,094900,40602230,7390,7390,7390,7390,16
20241115,094800,40483990,7400,7400,7400,7400,0
20241115,094700,40483990,7400,7400,7400,7400,110
20241115,094600,39669990,7400,7400,7400,7400,100
20241115,094500,38929990,7400,7380,7400,7380,82
20241115,094400,38324320,7380,7380,7380,7370,201
20241115,094300,36841390,7380,7370,7380,7350,146
20241115,094200,35767120,7360,7360,7360,7360,0
20241115,094100,35767120,7360,7360,7360,7360,100
20241115,094000,35031120,7370,7370,7370,7370,0
20241115,093900,35031120,7370,7370,7370,7370,0
20241115,093800,35031120,7370,7380,7380,7370,209
20241115,093700,33489700,7390,7410,7410,7390,156
20241115,093600,32335960,7450,7450,7450,7450,0
20241115,093500,32335960,7450,7450,7450,7450,0
20241115,093400,32335960,7450,7450,7450,7450,0
20241115,093300,32335960,7450,7390,7450,7390,5
20241115,093200,32298820,7370,7370,7370,7370,212
20241115,093100,30736380,7380,7390,7390,7380,505
20241115,093000,27009280,7390,7390,7400,7390,230
20241115,092900,25309560,7390,7410,7410,7390,154
20241115,092800,24170670,7450,7450,7450,7450,0
20241115,092700,24170670,7450,7450,7450,7450,0
20241115,092600,24170670,7450,7450,7450,7450,0
20241115,092500,24170670,7450,7430,7450,7430,100
20241115,092400,23426160,7460,7460,7460,7460,0
20241115,092300,23426160,7460,7460,7460,7460,0
20241115,092200,23426160,7460,7460,7460,7460,0
20241115,092100,23426160,7460,7430,7460,7430,1119
20241115,092000,15080130,7390,7400,7400,7390,26
20241115,091900,14887980,7400,7400,7400,7400,1
20241115,091800,14880580,7430,7430,7430,7430,130
20241115,091700,13914680,7450,7440,7450,7440,100
20241115,091600,13170130,7430,7410,7430,7410,170
20241115,091500,11907210,7400,7400,7400,7400,52
20241115,091400,11522410,7410,7410,7410,7410,0
20241115,091300,11522410,7410,7410,7410,7410,45
20241115,091200,11188960,7450,7450,7450,7450,0
20241115,091100,11188960,7450,7450,7450,7450,0
20241115,091000,11188960,7450,7450,7450,7450,5
20241115,090900,11151710,7380,7490,7490,7380,18
20241115,090800,11018320,7400,7400,7400,7400,11
20241115,090700,10936920,7480,7390,7480,7350,117
20241115,090600,10072500,7390,7440,7440,7390,191
20241115,090500,8660360,7440,7390,7440,7390,120
20241115,090400,7773310,7390,7400,7400,7390,91
20241115,090300,7100020,7330,7420,7420,7330,303
20241115,090200,4866650,7430,7430,7430,7430,170
20241115,090100,3603550,7430,7430,7430,7430,0
20241115,090000,3603550,7430,7430,7430,7430,485