KissMeData/173130/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,202700,6727953030,8270,8270,8270,8270,42923
20241115,202600,6727953030,8270,8270,8270,8270,0
20241115,202500,6727953030,8270,8270,8270,8270,0
20241115,202400,6727953030,8270,8270,8270,8270,0
20241115,202300,6727953030,8270,8270,8270,8270,0
20241115,202200,6727953030,8270,8270,8270,8270,0
20241115,202100,6727953030,8270,8270,8270,8270,0
20241115,202000,6727953030,8270,8270,8270,8270,0
20241115,201900,6727953030,8270,8270,8270,8270,0
20241115,201800,6727953030,8270,8270,8270,8270,0
20241115,201700,6727953030,8270,8270,8270,8270,0
20241115,201600,6727953030,8270,8270,8270,8270,0
20241115,201500,6727953030,8270,8270,8270,8270,0
20241115,201400,6727953030,8270,8270,8270,8270,0
20241115,201300,6727953030,8270,8270,8270,8270,0
20241115,201200,6727953030,8270,8270,8270,8270,0
20241115,201100,6727953030,8270,8270,8270,8270,0
20241115,201000,6727953030,8270,8270,8270,8270,0
20241115,200900,6727953030,8270,8270,8270,8270,0
20241115,200800,6727953030,8270,8270,8270,8270,0
20241115,200700,6727953030,8270,8270,8270,8270,0
20241115,200600,6727953030,8270,8270,8270,8270,0
20241115,200500,6727953030,8270,8270,8270,8270,0
20241115,200400,6727953030,8270,8270,8270,8270,0
20241115,200300,6727953030,8270,8270,8270,8270,0
20241115,200200,6727953030,8270,8270,8270,8270,0
20241115,200100,6727953030,8270,8270,8270,8270,0
20241115,200000,6727953030,8270,8270,8270,8270,0
20241115,195900,6727953030,8270,8270,8270,8270,0
20241115,195800,6727953030,8270,8270,8270,8270,0
20241115,195700,6727953030,8270,8270,8270,8270,42923
20241115,195600,6727953030,8270,8270,8270,8270,0
20241115,195500,6727953030,8270,8270,8270,8270,0
20241115,195400,6727953030,8270,8270,8270,8270,0
20241115,195300,6727953030,8270,8270,8270,8270,0
20241115,195200,6727953030,8270,8270,8270,8270,0
20241115,195100,6727953030,8270,8270,8270,8270,0
20241115,195000,6727953030,8270,8270,8270,8270,0
20241115,194900,6727953030,8270,8270,8270,8270,0
20241115,194800,6727953030,8270,8270,8270,8270,0
20241115,194700,6727953030,8270,8270,8270,8270,0
20241115,194600,6727953030,8270,8270,8270,8270,0
20241115,194500,6727953030,8270,8270,8270,8270,0
20241115,194400,6727953030,8270,8270,8270,8270,0
20241115,194300,6727953030,8270,8270,8270,8270,0
20241115,194200,6727953030,8270,8270,8270,8270,0
20241115,194100,6727953030,8270,8270,8270,8270,0
20241115,194000,6727953030,8270,8270,8270,8270,0
20241115,193900,6727953030,8270,8270,8270,8270,0
20241115,193800,6727953030,8270,8270,8270,8270,0
20241115,193700,6727953030,8270,8270,8270,8270,0
20241115,193600,6727953030,8270,8270,8270,8270,0
20241115,193500,6727953030,8270,8270,8270,8270,0
20241115,193400,6727953030,8270,8270,8270,8270,0
20241115,193300,6727953030,8270,8270,8270,8270,0
20241115,193200,6727953030,8270,8270,8270,8270,0
20241115,193100,6727953030,8270,8270,8270,8270,0
20241115,193000,6727953030,8270,8270,8270,8270,0
20241115,192900,6727953030,8270,8270,8270,8270,0
20241115,192800,6727953030,8270,8270,8270,8270,0
20241115,192700,6727953030,8270,8270,8270,8270,42923
20241115,192600,6727953030,8270,8270,8270,8270,0
20241115,192500,6727953030,8270,8270,8270,8270,0
20241115,192400,6727953030,8270,8270,8270,8270,0
20241115,192300,6727953030,8270,8270,8270,8270,0
20241115,192200,6727953030,8270,8270,8270,8270,0
20241115,192100,6727953030,8270,8270,8270,8270,0
20241115,192000,6727953030,8270,8270,8270,8270,0
20241115,191900,6727953030,8270,8270,8270,8270,0
20241115,191800,6727953030,8270,8270,8270,8270,0
20241115,191700,6727953030,8270,8270,8270,8270,0
20241115,191600,6727953030,8270,8270,8270,8270,0
20241115,191500,6727953030,8270,8270,8270,8270,0
20241115,191400,6727953030,8270,8270,8270,8270,0
20241115,191300,6727953030,8270,8270,8270,8270,0
20241115,191200,6727953030,8270,8270,8270,8270,0
20241115,191100,6727953030,8270,8270,8270,8270,0
20241115,191000,6727953030,8270,8270,8270,8270,0
20241115,190900,6727953030,8270,8270,8270,8270,0
20241115,190800,6727953030,8270,8270,8270,8270,0
20241115,190700,6727953030,8270,8270,8270,8270,0
20241115,190600,6727953030,8270,8270,8270,8270,0
20241115,190500,6727953030,8270,8270,8270,8270,0
20241115,190400,6727953030,8270,8270,8270,8270,0
20241115,190300,6727953030,8270,8270,8270,8270,0
20241115,190200,6727953030,8270,8270,8270,8270,0
20241115,190100,6727953030,8270,8270,8270,8270,0
20241115,190000,6727953030,8270,8270,8270,8270,0
20241115,185900,6727953030,8270,8270,8270,8270,0
20241115,185800,6727953030,8270,8270,8270,8270,0
20241115,185700,6727953030,8270,8270,8270,8270,42923
20241115,185600,6727953030,8270,8270,8270,8270,0
20241115,185500,6727953030,8270,8270,8270,8270,0
20241115,185400,6727953030,8270,8270,8270,8270,0
20241115,185300,6727953030,8270,8270,8270,8270,0
20241115,185200,6727953030,8270,8270,8270,8270,0
20241115,185100,6727953030,8270,8270,8270,8270,0
20241115,185000,6727953030,8270,8270,8270,8270,0
20241115,184900,6727953030,8270,8270,8270,8270,0
20241115,184800,6727953030,8270,8270,8270,8270,0
20241115,184700,6727953030,8270,8270,8270,8270,0
20241115,184600,6727953030,8270,8270,8270,8270,0
20241115,184500,6727953030,8270,8270,8270,8270,0
20241115,184400,6727953030,8270,8270,8270,8270,0
20241115,184300,6727953030,8270,8270,8270,8270,0
20241115,184200,6727953030,8270,8270,8270,8270,0
20241115,184100,6727953030,8270,8270,8270,8270,0
20241115,184000,6727953030,8270,8270,8270,8270,0
20241115,183900,6727953030,8270,8270,8270,8270,0
20241115,183800,6727953030,8270,8270,8270,8270,0
20241115,183700,6727953030,8270,8270,8270,8270,0
20241115,183600,6727953030,8270,8270,8270,8270,0
20241115,183500,6727953030,8270,8270,8270,8270,0
20241115,183400,6727953030,8270,8270,8270,8270,0
20241115,183300,6727953030,8270,8270,8270,8270,0
20241115,183200,6727953030,8270,8270,8270,8270,0
20241115,183100,6727953030,8270,8270,8270,8270,0
20241115,183000,6727953030,8270,8270,8270,8270,0
20241115,182900,6727953030,8270,8270,8270,8270,0
20241115,182800,6727953030,8270,8270,8270,8270,0
20241115,182700,6727953030,8270,8270,8270,8270,42923
20241115,182600,6727953030,8270,8270,8270,8270,0
20241115,182500,6727953030,8270,8270,8270,8270,0
20241115,182400,6727953030,8270,8270,8270,8270,0
20241115,182300,6727953030,8270,8270,8270,8270,0
20241115,182200,6727953030,8270,8270,8270,8270,0
20241115,182100,6727953030,8270,8270,8270,8270,0
20241115,182000,6727953030,8270,8270,8270,8270,0
20241115,181900,6727953030,8270,8270,8270,8270,0
20241115,181800,6727953030,8270,8270,8270,8270,0
20241115,181700,6727953030,8270,8270,8270,8270,0
20241115,181600,6727953030,8270,8270,8270,8270,0
20241115,181500,6727953030,8270,8270,8270,8270,0
20241115,181400,6727953030,8270,8270,8270,8270,0
20241115,181300,6727953030,8270,8270,8270,8270,0
20241115,181200,6727953030,8270,8270,8270,8270,0
20241115,181100,6727953030,8270,8270,8270,8270,0
20241115,181000,6727953030,8270,8270,8270,8270,0
20241115,180900,6727953030,8270,8270,8270,8270,0
20241115,180800,6727953030,8270,8270,8270,8270,0
20241115,180700,6727953030,8270,8270,8270,8270,0
20241115,180600,6727953030,8270,8270,8270,8270,0
20241115,180500,6727953030,8270,8270,8270,8270,0
20241115,180400,6727953030,8270,8270,8270,8270,0
20241115,180300,6727953030,8270,8270,8270,8270,0
20241115,180200,6727953030,8270,8270,8270,8270,0
20241115,180100,6727953030,8270,8270,8270,8270,0
20241115,180000,6727953030,8270,8270,8270,8270,0
20241115,175900,6727953030,8270,8270,8270,8270,0
20241115,175800,6727953030,8270,8270,8270,8270,0
20241115,175700,6727953030,8270,8270,8270,8270,42923
20241115,175600,6727953030,8270,8270,8270,8270,0
20241115,175500,6727953030,8270,8270,8270,8270,0
20241115,175400,6727953030,8270,8270,8270,8270,0
20241115,175300,6727953030,8270,8270,8270,8270,0
20241115,175200,6727953030,8270,8270,8270,8270,0
20241115,175100,6727953030,8270,8270,8270,8270,0
20241115,175000,6727953030,8270,8270,8270,8270,0
20241115,174900,6727953030,8270,8270,8270,8270,0
20241115,174800,6727953030,8270,8270,8270,8270,0
20241115,174700,6727953030,8270,8270,8270,8270,0
20241115,174600,6727953030,8270,8270,8270,8270,0
20241115,174500,6727953030,8270,8270,8270,8270,0
20241115,174400,6727953030,8270,8270,8270,8270,0
20241115,174300,6727953030,8270,8270,8270,8270,0
20241115,174200,6727953030,8270,8270,8270,8270,0
20241115,174100,6727953030,8270,8270,8270,8270,0
20241115,174000,6727953030,8270,8270,8270,8270,0
20241115,173900,6727953030,8270,8270,8270,8270,0
20241115,173800,6727953030,8270,8270,8270,8270,0
20241115,173700,6727953030,8270,8270,8270,8270,0
20241115,173600,6727953030,8270,8270,8270,8270,0
20241115,173500,6727953030,8270,8270,8270,8270,0
20241115,173400,6727953030,8270,8270,8270,8270,0
20241115,173300,6727953030,8270,8270,8270,8270,0
20241115,173200,6727953030,8270,8270,8270,8270,0
20241115,173100,6727953030,8270,8270,8270,8270,0
20241115,173000,6727953030,8270,8270,8270,8270,0
20241115,172900,6727953030,8270,8270,8270,8270,0
20241115,172800,6727953030,8270,8270,8270,8270,0
20241115,172700,6727953030,8270,8270,8270,8270,42923
20241115,172600,6727953030,8270,8270,8270,8270,0
20241115,172500,6727953030,8270,8270,8270,8270,0
20241115,172400,6727953030,8270,8270,8270,8270,0
20241115,172300,6727953030,8270,8270,8270,8270,0
20241115,172200,6727953030,8270,8270,8270,8270,0
20241115,172100,6727953030,8270,8270,8270,8270,0
20241115,172000,6727953030,8270,8270,8270,8270,0
20241115,171900,6727953030,8270,8270,8270,8270,0
20241115,171800,6727953030,8270,8270,8270,8270,0
20241115,171700,6727953030,8270,8270,8270,8270,0
20241115,171600,6727953030,8270,8270,8270,8270,0
20241115,171500,6727953030,8270,8270,8270,8270,0
20241115,171400,6727953030,8270,8270,8270,8270,0
20241115,171300,6727953030,8270,8270,8270,8270,0
20241115,171200,6727953030,8270,8270,8270,8270,0
20241115,171100,6727953030,8270,8270,8270,8270,0
20241115,171000,6727953030,8270,8270,8270,8270,0
20241115,170900,6727953030,8270,8270,8270,8270,0
20241115,170800,6727953030,8270,8270,8270,8270,0
20241115,170700,6727953030,8270,8270,8270,8270,0
20241115,170600,6727953030,8270,8270,8270,8270,0
20241115,170500,6727953030,8270,8270,8270,8270,0
20241115,170400,6727953030,8270,8270,8270,8270,0
20241115,170300,6727953030,8270,8270,8270,8270,0
20241115,170200,6727953030,8270,8270,8270,8270,0
20241115,170100,6727953030,8270,8270,8270,8270,0
20241115,170000,6727953030,8270,8270,8270,8270,0
20241115,165900,6727953030,8270,8270,8270,8270,0
20241115,165800,6727953030,8270,8270,8270,8270,0
20241115,165700,6727953030,8270,8270,8270,8270,42923
20241115,165600,6727953030,8270,8270,8270,8270,0
20241115,165500,6727953030,8270,8270,8270,8270,0
20241115,165400,6727953030,8270,8270,8270,8270,0
20241115,165300,6727953030,8270,8270,8270,8270,0
20241115,165200,6727953030,8270,8270,8270,8270,0
20241115,165100,6727953030,8270,8270,8270,8270,0
20241115,165000,6727953030,8270,8270,8270,8270,0
20241115,164900,6727953030,8270,8270,8270,8270,0
20241115,164800,6727953030,8270,8270,8270,8270,0
20241115,164700,6727953030,8270,8270,8270,8270,0
20241115,164600,6727953030,8270,8270,8270,8270,0
20241115,164500,6727953030,8270,8270,8270,8270,0
20241115,164400,6727953030,8270,8270,8270,8270,0
20241115,164300,6727953030,8270,8270,8270,8270,0
20241115,164200,6727953030,8270,8270,8270,8270,0
20241115,164100,6727953030,8270,8270,8270,8270,0
20241115,164000,6727953030,8270,8270,8270,8270,0
20241115,163900,6727953030,8270,8270,8270,8270,0
20241115,163800,6727953030,8270,8270,8270,8270,0
20241115,163700,6727953030,8270,8270,8270,8270,0
20241115,163600,6727953030,8270,8270,8270,8270,0
20241115,163500,6727953030,8270,8270,8270,8270,0
20241115,163400,6727953030,8270,8270,8270,8270,0
20241115,163300,6727953030,8270,8270,8270,8270,0
20241115,163200,6727953030,8270,8270,8270,8270,0
20241115,163100,6727953030,8270,8270,8270,8270,0
20241115,163000,6727953030,8270,8270,8270,8270,0
20241115,162900,6727953030,8270,8270,8270,8270,0
20241115,162800,6727953030,8270,8270,8270,8270,0
20241115,162700,6727953030,8270,8270,8270,8270,42923
20241115,162600,6727953030,8270,8270,8270,8270,0
20241115,162500,6727953030,8270,8270,8270,8270,0
20241115,162400,6727953030,8270,8270,8270,8270,0
20241115,162300,6727953030,8270,8270,8270,8270,0
20241115,162200,6727953030,8270,8270,8270,8270,0
20241115,162100,6727953030,8270,8270,8270,8270,0
20241115,162000,6727953030,8270,8270,8270,8270,0
20241115,161900,6727953030,8270,8270,8270,8270,0
20241115,161800,6727953030,8270,8270,8270,8270,0
20241115,161700,6727953030,8270,8270,8270,8270,0
20241115,161600,6727953030,8270,8270,8270,8270,0
20241115,161500,6727953030,8270,8270,8270,8270,0
20241115,161400,6727953030,8270,8270,8270,8270,0
20241115,161300,6727953030,8270,8270,8270,8270,0
20241115,161200,6727953030,8270,8270,8270,8270,0
20241115,161100,6727953030,8270,8270,8270,8270,0
20241115,161000,6727953030,8270,8270,8270,8270,0
20241115,160900,6727953030,8270,8270,8270,8270,0
20241115,160800,6727953030,8270,8270,8270,8270,0
20241115,160700,6727953030,8270,8270,8270,8270,0
20241115,160600,6727953030,8270,8270,8270,8270,0
20241115,160500,6727953030,8270,8270,8270,8270,0
20241115,160400,6727953030,8270,8270,8270,8270,0
20241115,160300,6727953030,8270,8270,8270,8270,0
20241115,160200,6727953030,8270,8270,8270,8270,0
20241115,160100,6727953030,8270,8270,8270,8270,0
20241115,160000,6727953030,8270,8270,8270,8270,0
20241115,155900,6727953030,8270,8270,8270,8270,0
20241115,155800,6727953030,8270,8270,8270,8270,0
20241115,155700,6727953030,8270,8270,8270,8270,42923
20241115,155600,6727953030,8270,8270,8270,8270,0
20241115,155500,6727953030,8270,8270,8270,8270,0
20241115,155400,6727953030,8270,8270,8270,8270,0
20241115,155300,6727953030,8270,8270,8270,8270,0
20241115,155200,6727953030,8270,8270,8270,8270,0
20241115,155100,6727953030,8270,8270,8270,8270,0
20241115,155000,6727953030,8270,8270,8270,8270,0
20241115,154900,6727953030,8270,8270,8270,8270,0
20241115,154800,6727953030,8270,8270,8270,8270,0
20241115,154700,6727953030,8270,8270,8270,8270,0
20241115,154600,6727953030,8270,8270,8270,8270,0
20241115,154500,6727953030,8270,8270,8270,8270,0
20241115,154400,6727953030,8270,8270,8270,8270,0
20241115,154300,6727953030,8270,8270,8270,8270,0
20241115,154200,6727953030,8270,8270,8270,8270,0
20241115,154100,6727953030,8270,8270,8270,8270,0
20241115,154000,6727953030,8270,8270,8270,8270,0
20241115,153900,6727953030,8270,8270,8270,8270,0
20241115,153800,6727953030,8270,8270,8270,8270,0
20241115,153700,6727953030,8270,8270,8270,8270,0
20241115,153600,6727953030,8270,8270,8270,8270,0
20241115,153500,6727953030,8270,8270,8270,8270,0
20241115,153400,6727953030,8270,8270,8270,8270,0
20241115,153300,6727953030,8270,8270,8270,8270,0
20241115,153200,6727953030,8270,8270,8270,8270,0
20241115,153100,6727953030,8270,8270,8270,8270,0
20241115,153000,6727953030,8270,8270,8270,8270,42923
20241115,152900,6372979820,8260,8260,8260,8260,0
20241115,152800,6372979820,8260,8260,8260,8260,0
20241115,152700,6372979820,8260,8260,8260,8260,0
20241115,152600,6372979820,8260,8260,8260,8260,0
20241115,152500,6372979820,8260,8260,8260,8260,0
20241115,152400,6372979820,8260,8260,8260,8260,0
20241115,152300,6372979820,8260,8260,8260,8260,0
20241115,152200,6372979820,8260,8260,8260,8260,0
20241115,152100,6372979820,8260,8260,8260,8260,0
20241115,152000,6372979820,8260,8260,8260,8260,0
20241115,151900,6372979820,8260,8210,8270,8160,18395
20241115,151800,6221467510,8210,8150,8210,8070,14635
20241115,151700,6102232580,8150,8000,8290,8000,32723
20241115,151600,5834766740,8000,7900,8030,7900,10017
20241115,151500,5754967770,7880,7770,7900,7710,4284
20241115,151400,5721603450,7780,7900,7900,7700,15285
20241115,151300,5602283350,7900,8010,8020,7890,9133
20241115,151200,5529706060,8010,7800,8010,7800,7970
20241115,151100,5466751920,7820,8040,8070,7730,25263
20241115,151000,5266290340,8040,8100,8130,8040,7903
20241115,150900,5202239100,8110,7970,8130,7940,9471
20241115,150800,5125937830,7950,8040,8060,7930,7814
20241115,150700,5063490500,8080,7990,8180,7940,13089
20241115,150600,4957857530,7950,7990,8130,7940,24102
20241115,150500,4764914090,8050,8370,8370,7820,38811
20241115,150400,4447824420,8290,8300,8380,8130,64621
20241115,150300,3913217220,8310,8460,8480,8140,45312
20241115,150200,3537329180,8480,8050,8550,8000,121376
20241115,150100,2523607940,8050,7690,8240,7690,37499
20241115,150000,2224157520,7690,7560,7690,7540,3085
20241115,145900,2200697010,7540,7550,7570,7540,821
20241115,145800,2194494470,7540,7520,7550,7520,233
20241115,145700,2192738080,7510,7570,7570,7510,2918
20241115,145600,2170772000,7590,7590,7590,7540,1264
20241115,145500,2161203240,7600,7580,7600,7540,314
20241115,145400,2158820370,7520,7560,7600,7520,3248
20241115,145300,2134322200,7560,7590,7600,7560,133
20241115,145200,2133316380,7590,7650,7650,7490,9406
20241115,145100,2062398050,7690,7680,7730,7600,1951
20241115,145000,2047395250,7660,7720,7790,7590,1799
20241115,144900,2033523980,7740,7750,7900,7720,4191
20241115,144800,2000907190,7750,7730,7950,7730,9061
20241115,144700,1929739950,7750,7570,7770,7570,7422
20241115,144600,1872821350,7570,7560,7570,7540,1178
20241115,144500,1863916080,7550,7540,7550,7540,1649
20241115,144400,1851471620,7500,7530,7540,7500,4482
20241115,144300,1817758240,7540,7550,7550,7540,201
20241115,144200,1816240700,7550,7520,7550,7500,2851
20241115,144100,1794856200,7550,7550,7550,7550,1
20241115,144000,1794848650,7510,7550,7550,7510,400
20241115,143900,1791836650,7510,7520,7520,7510,244
20241115,143800,1790003770,7520,7550,7550,7520,172
20241115,143700,1788709970,7520,7550,7550,7510,200
20241115,143600,1787204520,7550,7550,7550,7550,70
20241115,143500,1786676020,7560,7520,7560,7520,6
20241115,143400,1786630700,7550,7540,7550,7540,1709
20241115,143300,1773728370,7530,7520,7540,7520,719
20241115,143200,1768313910,7520,7530,7530,7500,187
20241115,143100,1766909760,7520,7550,7550,7490,846
20241115,143000,1760557030,7510,7530,7540,7510,619
20241115,142900,1755897020,7500,7500,7530,7500,617
20241115,142800,1751268450,7500,7540,7540,7500,1340
20241115,142700,1741205200,7540,7540,7540,7540,270
20241115,142600,1739169400,7520,7490,7520,7490,923
20241115,142500,1732243470,7490,7490,7490,7490,1
20241115,142400,1732235980,7440,7480,7480,7430,815
20241115,142300,1726167740,7470,7470,7470,7470,10
20241115,142200,1726093040,7480,7470,7480,7450,2060
20241115,142100,1710735170,7510,7500,7510,7450,2635
20241115,142000,1691036930,7470,7520,7520,7470,6162
20241115,141900,1644867480,7520,7530,7530,7490,3761
20241115,141800,1616662580,7540,7520,7540,7520,1902
20241115,141700,1602351500,7540,7520,7540,7490,904
20241115,141600,1595574300,7520,7510,7520,7500,781
20241115,141500,1589715240,7510,7500,7510,7500,60
20241115,141400,1589264940,7510,7520,7520,7470,3130
20241115,141300,1565787060,7560,7540,7560,7520,365
20241115,141200,1563035260,7530,7540,7540,7530,1328
20241115,141100,1553031920,7530,7530,7530,7530,0
20241115,141000,1553031920,7530,7600,7600,7520,2737
20241115,140900,1532413280,7580,7540,7580,7540,105
20241115,140800,1531619460,7530,7520,7530,7520,135
20241115,140700,1530603930,7500,7540,7560,7500,1058
20241115,140600,1522643710,7540,7510,7540,7460,1912
20241115,140500,1508316210,7530,7540,7560,7530,891
20241115,140400,1501603710,7600,7550,7600,7550,208
20241115,140300,1500025750,7550,7520,7550,7510,1460
20241115,140200,1489031570,7520,7510,7520,7490,1196
20241115,140100,1480038430,7510,7480,7510,7480,1879
20241115,140000,1465967360,7480,7510,7520,7470,2427
20241115,135900,1447818190,7500,7480,7500,7480,485
20241115,135800,1444184690,7490,7500,7500,7480,996
20241115,135700,1436722600,7500,7500,7510,7460,2928
20241115,135600,1414817550,7480,7550,7550,7460,3570
20241115,135500,1388022760,7550,7620,7620,7550,1921
20241115,135400,1373481960,7620,7620,7620,7580,445
20241115,135300,1370103060,7620,7620,7620,7590,888
20241115,135200,1363348500,7620,7620,7620,7600,551
20241115,135100,1359153400,7630,7580,7630,7560,2126
20241115,135000,1343023660,7630,7590,7630,7590,249
20241115,134900,1341126550,7580,7540,7580,7540,91
20241115,134800,1340439570,7550,7590,7620,7550,7097
20241115,134700,1286510930,7590,7570,7600,7360,6119
20241115,134600,1240553170,7600,7640,7640,7570,1109
20241115,134500,1232131190,7610,7760,7760,7610,14257
20241115,134400,1123254040,7760,7760,7760,7760,32
20241115,134300,1123005720,7720,7800,7800,7710,1675
20241115,134200,1110044160,7780,7800,7800,7780,79
20241115,134100,1109428540,7850,7820,7860,7800,661
20241115,134000,1104262230,7890,7830,7890,7830,107
20241115,133900,1103424120,7890,7890,7890,7890,50
20241115,133800,1103029620,7880,7860,7880,7860,467
20241115,133700,1099353970,7860,7800,7860,7790,1201
20241115,133600,1089976040,7800,7860,7860,7800,351
20241115,133500,1087235660,7860,7770,7860,7770,1868
20241115,133400,1072583880,7840,7810,7840,7770,2676
20241115,133300,1051732900,7850,7850,7850,7850,401
20241115,133200,1048585050,7850,7850,7850,7850,130
20241115,133100,1047564550,7850,7820,7850,7820,2247
20241115,133000,1029992980,7830,7830,7830,7830,30
20241115,132900,1029758080,7860,7850,7860,7810,1798
20241115,132800,1015662310,7860,7860,7860,7860,0
20241115,132700,1015662310,7860,7860,7860,7860,5
20241115,132600,1015623010,7840,7840,7840,7840,60
20241115,132500,1015152610,7870,7830,7870,7830,48
20241115,132400,1014776650,7880,7880,7880,7880,6
20241115,132300,1014729370,7880,7880,7880,7880,178
20241115,132200,1013326730,7830,7840,7910,7830,463
20241115,132100,1009699200,7850,7850,7850,7850,0
20241115,132000,1009699200,7850,7820,7850,7820,188
20241115,131900,1008227630,7830,7830,7830,7830,0
20241115,131800,1008227630,7830,7860,7870,7830,759
20241115,131700,1002272250,7860,7900,7900,7860,102
20241115,131600,1001466490,7880,7840,7900,7840,702
20241115,131500,995938900,7850,7840,7850,7840,349
20241115,131400,993199550,7840,7840,7840,7840,170
20241115,131300,991866750,7840,7840,7840,7840,125
20241115,131200,990886750,7840,7860,7860,7840,296
20241115,131100,988563260,7850,7850,7850,7850,30
20241115,131000,988327760,7850,7870,7870,7850,248
20241115,130900,986379960,7880,7870,7880,7850,583
20241115,130800,981802410,7870,7870,7870,7870,20
20241115,130700,981645010,7870,7870,7870,7870,1
20241115,130600,981637140,7890,7890,7890,7890,0
20241115,130500,981637140,7890,7890,7890,7890,0
20241115,130400,981637140,7890,7890,7890,7890,10
20241115,130300,981558240,7900,7930,7930,7820,1134
20241115,130200,972658110,7930,7930,7930,7930,0
20241115,130100,972658110,7930,7910,7930,7860,2001
20241115,130000,956915210,7950,7950,7950,7950,0
20241115,125900,956915210,7950,7950,7950,7950,379
20241115,125800,953902160,7940,7940,7940,7940,1
20241115,125700,953894220,7870,7930,7930,7870,2905
20241115,125600,930971520,7930,7950,7950,7930,622
20241115,125500,926033680,7950,7950,7950,7950,7
20241115,125400,925978030,7950,7960,7960,7950,124
20241115,125300,924992000,7960,7960,7960,7960,80
20241115,125200,924355200,7960,7960,7960,7950,277
20241115,125100,922151780,7930,7950,7950,7930,319
20241115,125000,919617750,7930,7930,7930,7930,15
20241115,124900,919498800,7950,7950,7950,7950,10
20241115,124800,919419300,7950,7930,7950,7910,268
20241115,124700,917297370,7950,7950,7950,7950,50
20241115,124600,916899870,7950,7970,7970,7950,1588
20241115,124500,904267900,7980,7980,8000,7970,1734
20241115,124400,890432350,7980,8000,8000,7980,1549
20241115,124300,878054680,8010,8000,8010,8000,40
20241115,124200,877734480,8000,8000,8000,8000,97
20241115,124100,876958480,8000,8030,8030,8000,2570
20241115,124000,856393390,8030,8070,8070,8030,514
20241115,123900,852251000,8080,8060,8080,8060,1085
20241115,123800,843495630,8060,8060,8060,8060,4
20241115,123700,843463390,8060,8060,8060,8060,64
20241115,123600,842947550,8060,8050,8060,8050,1588
20241115,123500,830164050,8020,8030,8050,8010,401
20241115,123400,826941130,8030,8030,8030,8030,0
20241115,123300,826941130,8030,8010,8030,8010,1103
20241115,123200,818092040,8020,8010,8020,8010,300
20241115,123100,815688040,8010,8010,8010,8010,49
20241115,123000,815295550,8000,8000,8000,8000,100
20241115,122900,814495550,8000,8000,8000,8000,701
20241115,122800,808887550,8000,7950,8000,7950,5
20241115,122700,808847720,7960,7970,7970,7880,501
20241115,122600,804868180,7950,8030,8030,7950,1001
20241115,122500,796899480,8030,8030,8030,8030,1
20241115,122400,796891450,8030,8020,8030,8020,2
20241115,122300,796875400,7960,8020,8020,7960,31
20241115,122200,796626840,8030,7990,8030,7990,588
20241115,122100,791918850,7970,7970,7970,7970,516
20241115,122000,787806330,8000,7990,8000,7970,651
20241115,121900,782612330,8000,8030,8040,8000,427
20241115,121800,779192320,8030,8010,8030,8010,3430
20241115,121700,751657020,8020,8000,8020,8000,184
20241115,121600,750182380,8000,7950,8020,7950,5752
20241115,121500,704266010,7950,7930,7950,7930,449
20241115,121400,700699620,7930,7940,7940,7930,174
20241115,121300,699319720,7940,7940,7940,7940,0
20241115,121200,699319720,7940,7940,7940,7940,0
20241115,121100,699319720,7940,7950,7950,7940,3
20241115,121000,699295890,7940,7910,7940,7910,1617
20241115,120900,686473910,7910,7900,7910,7900,1015
20241115,120800,678452530,7900,7860,7900,7860,148
20241115,120700,677287250,7900,7900,7900,7900,100
20241115,120600,676497250,7910,7920,7920,7910,189
20241115,120500,675002060,7910,7890,7920,7890,3553
20241115,120400,646919250,7870,7840,7890,7840,254
20241115,120300,644923760,7830,7830,7830,7830,508
20241115,120200,640946120,7840,7840,7840,7840,0
20241115,120100,640946120,7840,7840,7840,7840,134
20241115,120000,639895560,7840,7850,7850,7840,16
20241115,115900,639770090,7850,7860,7860,7850,136
20241115,115800,638701490,7850,7850,7880,7850,584
20241115,115700,634117000,7860,7870,7870,7860,26
20241115,115600,633912630,7880,7880,7880,7880,31
20241115,115500,633668350,7880,7890,7890,7880,210
20241115,115400,632011550,7880,7880,7880,7880,246
20241115,115300,630073070,7850,7850,7850,7850,0
20241115,115200,630073070,7850,7850,7850,7850,3
20241115,115100,630049520,7890,7880,7890,7880,17
20241115,115000,629915520,7850,7850,7850,7850,1209
20241115,114900,620424870,7850,7850,7850,7850,0
20241115,114800,620424870,7850,7850,7850,7850,3415
20241115,114700,593617120,7860,7860,7860,7860,254
20241115,114600,591620680,7880,7880,7880,7880,6
20241115,114500,591573400,7850,7860,7860,7850,1100
20241115,114400,582938340,7860,7890,7890,7860,727
20241115,114300,577217460,7890,7880,7890,7880,565
20241115,114200,572760260,7880,7880,7880,7880,2
20241115,114100,572744500,7880,7830,7880,7830,1985
20241115,114000,557122080,7860,7860,7860,7860,0
20241115,113900,557122080,7860,7860,7860,7860,55
20241115,113800,556689780,7860,7840,7860,7840,1138
20241115,113700,547756260,7830,7830,7830,7830,107
20241115,113600,546918450,7840,7840,7840,7840,0
20241115,113500,546918450,7840,7840,7840,7840,0
20241115,113400,546918450,7840,7840,7840,7840,0
20241115,113300,546918450,7840,7840,7840,7840,0
20241115,113200,546918450,7840,7840,7840,7840,0
20241115,113100,546918450,7840,7840,7840,7840,0
20241115,113000,546918450,7840,7840,7840,7840,0
20241115,112900,546918450,7840,7840,7840,7840,0
20241115,112800,546918450,7840,7840,7840,7840,0
20241115,112700,546918450,7840,7820,7840,7820,12
20241115,112600,546824390,7810,7810,7810,7810,209
20241115,112500,545192100,7810,7810,7810,7810,0
20241115,112400,545192100,7810,7810,7810,7810,1220
20241115,112300,535663900,7780,7780,7780,7780,0
20241115,112200,535663900,7780,7780,7780,7780,0
20241115,112100,535663900,7780,7780,7780,7780,200
20241115,112000,534107900,7810,7790,7810,7790,504
20241115,111900,530172210,7800,7800,7800,7800,50
20241115,111800,529782210,7810,7810,7810,7810,0
20241115,111700,529782210,7810,7800,7810,7750,1080
20241115,111600,521387000,7800,7810,7810,7800,286
20241115,111500,519155840,7870,7870,7870,7870,0
20241115,111400,519155840,7870,7870,7870,7870,0
20241115,111300,519155840,7870,7870,7870,7870,0
20241115,111200,519155840,7870,7860,7870,7860,5
20241115,111100,519116520,7780,7800,7800,7780,100
20241115,111000,518338400,7800,7800,7800,7800,0
20241115,110900,518338400,7800,7800,7800,7800,171
20241115,110800,517004600,7790,7790,7790,7790,0
20241115,110700,517004600,7790,7780,7790,7770,150
20241115,110600,515836700,7770,7790,7790,7770,277
20241115,110500,513684230,7800,7800,7800,7800,0
20241115,110400,513684230,7800,7860,7860,7800,1523
20241115,110300,501803500,7820,7820,7820,7820,0
20241115,110200,501803500,7820,7840,7840,7820,56
20241115,110100,501365070,7890,7880,7890,7880,900
20241115,110000,494265010,7880,7880,7880,7880,21
20241115,105900,494099530,7870,7860,7870,7860,801
20241115,105800,487800670,7850,7840,7850,7840,151
20241115,105700,486615330,7770,7850,7850,7770,255
20241115,105600,484627640,7850,7850,7850,7850,10
20241115,105500,484549140,7850,7850,7850,7850,0
20241115,105400,484549140,7850,7810,7850,7790,577
20241115,105300,480035780,7860,7860,7860,7860,0
20241115,105200,480035780,7860,7860,7860,7860,136
20241115,105100,478966820,7890,7830,7890,7830,1022
20241115,105000,470963720,7850,7850,7860,7850,61
20241115,104900,470484800,7880,7860,7880,7850,423
20241115,104800,467160040,7860,7860,7860,7860,91
20241115,104700,466444780,7860,7860,7860,7860,73
20241115,104600,465871000,7860,7860,7900,7860,129
20241115,104500,464854220,7860,7850,7860,7850,155
20241115,104400,463636570,7860,7850,7860,7850,1010
20241115,104300,455707970,7850,7850,7850,7850,5
20241115,104200,455668720,7850,7840,7860,7840,150
20241115,104100,454491230,7850,7850,7850,7850,0
20241115,104000,454491230,7850,7850,7850,7850,0
20241115,103900,454491230,7850,7810,7850,7810,213
20241115,103800,452827520,7810,7810,7810,7810,0
20241115,103700,452827520,7810,7830,7830,7750,1578
20241115,103600,440563210,7830,7830,7830,7830,255
20241115,103500,438566560,7780,7780,7780,7780,0
20241115,103400,438566560,7780,7810,7810,7780,281
20241115,103300,436379610,7810,7810,7840,7810,789
20241115,103200,430194420,7840,7840,7840,7840,1
20241115,103100,430186580,7830,7830,7830,7830,58
20241115,103000,429732440,7830,7800,7830,7800,4596
20241115,102900,393872220,7760,7770,7770,7760,363
20241115,102800,391052440,7800,7800,7800,7800,0
20241115,102700,391052440,7800,7800,7800,7800,9
20241115,102600,390982240,7820,7820,7820,7820,3
20241115,102500,390958780,7760,7760,7760,7760,2
20241115,102400,390943260,7820,7820,7820,7820,0
20241115,102300,390943260,7820,7790,7820,7790,423
20241115,102200,387643760,7790,7760,7790,7760,137
20241115,102100,386580460,7760,7760,7760,7760,0
20241115,102000,386580460,7760,7700,7760,7700,771
20241115,101900,380607590,7720,7710,7720,7710,13
20241115,101800,380507250,7700,7700,7700,7700,111
20241115,101700,379652550,7700,7700,7710,7700,81
20241115,101600,379028780,7700,7720,7720,7700,130
20241115,101500,378027530,7700,7700,7720,7700,73
20241115,101400,377465130,7710,7720,7720,7690,87
20241115,101300,376794830,7690,7690,7720,7690,70
20241115,101200,376255990,7720,7720,7720,7690,183
20241115,101100,374844730,7720,7690,7720,7690,768
20241115,101000,368920890,7690,7710,7740,7690,162
20241115,100900,367672340,7690,7710,7710,7690,3001
20241115,100800,344594580,7710,7700,7710,7700,103
20241115,100700,343801450,7690,7720,7740,7690,310
20241115,100600,341411090,7700,7700,7700,7700,127
20241115,100500,340433190,7700,7720,7750,7700,707
20241115,100400,334986680,7720,7750,7750,7720,10
20241115,100300,334909450,7720,7720,7720,7720,0
20241115,100200,334909450,7720,7720,7720,7720,0
20241115,100100,334909450,7720,7720,7720,7720,132
20241115,100000,333890410,7710,7710,7710,7710,49
20241115,095900,333512620,7710,7730,7730,7710,991
20241115,095800,325869890,7730,7760,7770,7730,203
20241115,095700,324292710,7760,7760,7760,7760,9
20241115,095600,324222870,7770,7710,7770,7700,501
20241115,095500,320363550,7700,7800,7800,7690,9169
20241115,095400,249672860,7820,7820,7820,7820,0
20241115,095300,249672860,7820,7820,7820,7820,0
20241115,095200,249672860,7820,7820,7820,7820,1
20241115,095100,249665040,7770,7770,7770,7750,175
20241115,095000,248307090,7810,7810,7810,7810,199
20241115,094900,246752900,7810,7810,7810,7810,21
20241115,094800,246588890,7820,7810,7820,7810,39
20241115,094700,246284290,7800,7800,7800,7800,42
20241115,094600,245956690,7750,7750,7750,7750,371
20241115,094500,243081440,7800,7830,7830,7800,58
20241115,094400,242629010,7830,7830,7830,7830,0
20241115,094300,242629010,7830,7790,7830,7790,1624
20241115,094200,229961970,7770,7770,7770,7770,307
20241115,094100,227576580,7770,7770,7770,7770,0
20241115,094000,227576580,7770,7770,7770,7770,1
20241115,093900,227568810,7730,7730,7730,7730,785
20241115,093800,221500760,7740,7730,7740,7720,2089
20241115,093700,205348010,7730,7790,7790,7730,1749
20241115,093600,191802520,7790,7770,7790,7750,86
20241115,093500,191134940,7780,7790,7800,7780,34
20241115,093400,190870350,7800,7770,7800,7760,103
20241115,093300,190069990,7800,7820,7820,7770,2213
20241115,093200,172820680,7820,7820,7820,7820,58
20241115,093100,172367120,7880,7880,7880,7880,0
20241115,093000,172367120,7880,7880,7880,7880,0
20241115,092900,172367120,7880,7880,7880,7880,1
20241115,092800,172359240,7850,7850,7880,7840,1121
20241115,092700,163554370,7840,7850,7850,7800,559
20241115,092600,159166970,7850,7780,7850,7780,111
20241115,092500,158301960,7790,7820,7860,7790,26
20241115,092400,158099150,7790,7790,7790,7790,390
20241115,092300,155061050,7790,7790,7790,7740,1592
20241115,092200,142684020,7800,7790,7800,7780,389
20241115,092100,139654890,7790,7820,7850,7790,310
20241115,092000,137227210,7820,7820,7870,7820,197
20241115,091900,135686020,7820,7790,7840,7790,280
20241115,091800,133501190,7800,7820,7820,7800,1248
20241115,091700,123752730,7840,7820,7840,7820,214
20241115,091600,122077230,7820,7800,7820,7800,17
20241115,091500,121944410,7820,7820,7820,7820,243
20241115,091400,120044150,7820,7770,7820,7760,787
20241115,091300,113924130,7720,7720,7720,7720,0
20241115,091200,113924130,7720,7780,7780,7720,15
20241115,091100,113807730,7760,7700,7760,7700,640
20241115,091000,108866890,7690,7740,7740,7690,1325
20241115,090900,98673140,7690,7750,7750,7690,3872
20241115,090800,68833510,7780,7780,7780,7780,237
20241115,090700,66989650,7780,7800,7800,7740,666
20241115,090600,61822230,7800,7800,7800,7800,223
20241115,090500,60082830,7770,7790,7790,7770,835
20241115,090400,53594580,7790,7860,7860,7790,2537
20241115,090300,33739410,7920,7900,7920,7900,586
20241115,090200,29109650,7900,7870,7900,7870,31
20241115,090100,28865650,7870,7920,7920,7870,236
20241115,090000,27004440,7890,7860,7900,7860,3141