KissMeData/186230/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,202900,391710690,8430,8430,8430,8430,358
20241115,202800,391710690,8430,8430,8430,8430,0
20241115,202700,391710690,8430,8430,8430,8430,0
20241115,202600,391710690,8430,8430,8430,8430,0
20241115,202500,391710690,8430,8430,8430,8430,0
20241115,202400,391710690,8430,8430,8430,8430,0
20241115,202300,391710690,8430,8430,8430,8430,0
20241115,202200,391710690,8430,8430,8430,8430,0
20241115,202100,391710690,8430,8430,8430,8430,0
20241115,202000,391710690,8430,8430,8430,8430,0
20241115,201900,391710690,8430,8430,8430,8430,0
20241115,201800,391710690,8430,8430,8430,8430,0
20241115,201700,391710690,8430,8430,8430,8430,0
20241115,201600,391710690,8430,8430,8430,8430,0
20241115,201500,391710690,8430,8430,8430,8430,0
20241115,201400,391710690,8430,8430,8430,8430,0
20241115,201300,391710690,8430,8430,8430,8430,0
20241115,201200,391710690,8430,8430,8430,8430,0
20241115,201100,391710690,8430,8430,8430,8430,0
20241115,201000,391710690,8430,8430,8430,8430,0
20241115,200900,391710690,8430,8430,8430,8430,0
20241115,200800,391710690,8430,8430,8430,8430,0
20241115,200700,391710690,8430,8430,8430,8430,0
20241115,200600,391710690,8430,8430,8430,8430,0
20241115,200500,391710690,8430,8430,8430,8430,0
20241115,200400,391710690,8430,8430,8430,8430,0
20241115,200300,391710690,8430,8430,8430,8430,0
20241115,200200,391710690,8430,8430,8430,8430,0
20241115,200100,391710690,8430,8430,8430,8430,0
20241115,200000,391710690,8430,8430,8430,8430,0
20241115,195900,391710690,8430,8430,8430,8430,358
20241115,195800,391710690,8430,8430,8430,8430,0
20241115,195700,391710690,8430,8430,8430,8430,0
20241115,195600,391710690,8430,8430,8430,8430,0
20241115,195500,391710690,8430,8430,8430,8430,0
20241115,195400,391710690,8430,8430,8430,8430,0
20241115,195300,391710690,8430,8430,8430,8430,0
20241115,195200,391710690,8430,8430,8430,8430,0
20241115,195100,391710690,8430,8430,8430,8430,0
20241115,195000,391710690,8430,8430,8430,8430,0
20241115,194900,391710690,8430,8430,8430,8430,0
20241115,194800,391710690,8430,8430,8430,8430,0
20241115,194700,391710690,8430,8430,8430,8430,0
20241115,194600,391710690,8430,8430,8430,8430,0
20241115,194500,391710690,8430,8430,8430,8430,0
20241115,194400,391710690,8430,8430,8430,8430,0
20241115,194300,391710690,8430,8430,8430,8430,0
20241115,194200,391710690,8430,8430,8430,8430,0
20241115,194100,391710690,8430,8430,8430,8430,0
20241115,194000,391710690,8430,8430,8430,8430,0
20241115,193900,391710690,8430,8430,8430,8430,0
20241115,193800,391710690,8430,8430,8430,8430,0
20241115,193700,391710690,8430,8430,8430,8430,0
20241115,193600,391710690,8430,8430,8430,8430,0
20241115,193500,391710690,8430,8430,8430,8430,0
20241115,193400,391710690,8430,8430,8430,8430,0
20241115,193300,391710690,8430,8430,8430,8430,0
20241115,193200,391710690,8430,8430,8430,8430,0
20241115,193100,391710690,8430,8430,8430,8430,0
20241115,193000,391710690,8430,8430,8430,8430,0
20241115,192900,391710690,8430,8430,8430,8430,358
20241115,192800,391710690,8430,8430,8430,8430,0
20241115,192700,391710690,8430,8430,8430,8430,0
20241115,192600,391710690,8430,8430,8430,8430,0
20241115,192500,391710690,8430,8430,8430,8430,0
20241115,192400,391710690,8430,8430,8430,8430,0
20241115,192300,391710690,8430,8430,8430,8430,0
20241115,192200,391710690,8430,8430,8430,8430,0
20241115,192100,391710690,8430,8430,8430,8430,0
20241115,192000,391710690,8430,8430,8430,8430,0
20241115,191900,391710690,8430,8430,8430,8430,0
20241115,191800,391710690,8430,8430,8430,8430,0
20241115,191700,391710690,8430,8430,8430,8430,0
20241115,191600,391710690,8430,8430,8430,8430,0
20241115,191500,391710690,8430,8430,8430,8430,0
20241115,191400,391710690,8430,8430,8430,8430,0
20241115,191300,391710690,8430,8430,8430,8430,0
20241115,191200,391710690,8430,8430,8430,8430,0
20241115,191100,391710690,8430,8430,8430,8430,0
20241115,191000,391710690,8430,8430,8430,8430,0
20241115,190900,391710690,8430,8430,8430,8430,0
20241115,190800,391710690,8430,8430,8430,8430,0
20241115,190700,391710690,8430,8430,8430,8430,0
20241115,190600,391710690,8430,8430,8430,8430,0
20241115,190500,391710690,8430,8430,8430,8430,0
20241115,190400,391710690,8430,8430,8430,8430,0
20241115,190300,391710690,8430,8430,8430,8430,0
20241115,190200,391710690,8430,8430,8430,8430,0
20241115,190100,391710690,8430,8430,8430,8430,0
20241115,190000,391710690,8430,8430,8430,8430,0
20241115,185900,391710690,8430,8430,8430,8430,358
20241115,185800,391710690,8430,8430,8430,8430,0
20241115,185700,391710690,8430,8430,8430,8430,0
20241115,185600,391710690,8430,8430,8430,8430,0
20241115,185500,391710690,8430,8430,8430,8430,0
20241115,185400,391710690,8430,8430,8430,8430,0
20241115,185300,391710690,8430,8430,8430,8430,0
20241115,185200,391710690,8430,8430,8430,8430,0
20241115,185100,391710690,8430,8430,8430,8430,0
20241115,185000,391710690,8430,8430,8430,8430,0
20241115,184900,391710690,8430,8430,8430,8430,0
20241115,184800,391710690,8430,8430,8430,8430,0
20241115,184700,391710690,8430,8430,8430,8430,0
20241115,184600,391710690,8430,8430,8430,8430,0
20241115,184500,391710690,8430,8430,8430,8430,0
20241115,184400,391710690,8430,8430,8430,8430,0
20241115,184300,391710690,8430,8430,8430,8430,0
20241115,184200,391710690,8430,8430,8430,8430,0
20241115,184100,391710690,8430,8430,8430,8430,0
20241115,184000,391710690,8430,8430,8430,8430,0
20241115,183900,391710690,8430,8430,8430,8430,0
20241115,183800,391710690,8430,8430,8430,8430,0
20241115,183700,391710690,8430,8430,8430,8430,0
20241115,183600,391710690,8430,8430,8430,8430,0
20241115,183500,391710690,8430,8430,8430,8430,0
20241115,183400,391710690,8430,8430,8430,8430,0
20241115,183300,391710690,8430,8430,8430,8430,0
20241115,183200,391710690,8430,8430,8430,8430,0
20241115,183100,391710690,8430,8430,8430,8430,0
20241115,183000,391710690,8430,8430,8430,8430,0
20241115,182900,391710690,8430,8430,8430,8430,358
20241115,182800,391710690,8430,8430,8430,8430,0
20241115,182700,391710690,8430,8430,8430,8430,0
20241115,182600,391710690,8430,8430,8430,8430,0
20241115,182500,391710690,8430,8430,8430,8430,0
20241115,182400,391710690,8430,8430,8430,8430,0
20241115,182300,391710690,8430,8430,8430,8430,0
20241115,182200,391710690,8430,8430,8430,8430,0
20241115,182100,391710690,8430,8430,8430,8430,0
20241115,182000,391710690,8430,8430,8430,8430,0
20241115,181900,391710690,8430,8430,8430,8430,0
20241115,181800,391710690,8430,8430,8430,8430,0
20241115,181700,391710690,8430,8430,8430,8430,0
20241115,181600,391710690,8430,8430,8430,8430,0
20241115,181500,391710690,8430,8430,8430,8430,0
20241115,181400,391710690,8430,8430,8430,8430,0
20241115,181300,391710690,8430,8430,8430,8430,0
20241115,181200,391710690,8430,8430,8430,8430,0
20241115,181100,391710690,8430,8430,8430,8430,0
20241115,181000,391710690,8430,8430,8430,8430,0
20241115,180900,391710690,8430,8430,8430,8430,0
20241115,180800,391710690,8430,8430,8430,8430,0
20241115,180700,391710690,8430,8430,8430,8430,0
20241115,180600,391710690,8430,8430,8430,8430,0
20241115,180500,391710690,8430,8430,8430,8430,0
20241115,180400,391710690,8430,8430,8430,8430,0
20241115,180300,391710690,8430,8430,8430,8430,0
20241115,180200,391710690,8430,8430,8430,8430,0
20241115,180100,391710690,8430,8430,8430,8430,0
20241115,180000,391710690,8430,8430,8430,8430,0
20241115,175900,391710690,8430,8430,8430,8430,358
20241115,175800,391710690,8430,8430,8430,8430,0
20241115,175700,391710690,8430,8430,8430,8430,0
20241115,175600,391710690,8430,8430,8430,8430,0
20241115,175500,391710690,8430,8430,8430,8430,0
20241115,175400,391710690,8430,8430,8430,8430,0
20241115,175300,391710690,8430,8430,8430,8430,0
20241115,175200,391710690,8430,8430,8430,8430,0
20241115,175100,391710690,8430,8430,8430,8430,0
20241115,175000,391710690,8430,8430,8430,8430,0
20241115,174900,391710690,8430,8430,8430,8430,0
20241115,174800,391710690,8430,8430,8430,8430,0
20241115,174700,391710690,8430,8430,8430,8430,0
20241115,174600,391710690,8430,8430,8430,8430,0
20241115,174500,391710690,8430,8430,8430,8430,0
20241115,174400,391710690,8430,8430,8430,8430,0
20241115,174300,391710690,8430,8430,8430,8430,0
20241115,174200,391710690,8430,8430,8430,8430,0
20241115,174100,391710690,8430,8430,8430,8430,0
20241115,174000,391710690,8430,8430,8430,8430,0
20241115,173900,391710690,8430,8430,8430,8430,0
20241115,173800,391710690,8430,8430,8430,8430,0
20241115,173700,391710690,8430,8430,8430,8430,0
20241115,173600,391710690,8430,8430,8430,8430,0
20241115,173500,391710690,8430,8430,8430,8430,0
20241115,173400,391710690,8430,8430,8430,8430,0
20241115,173300,391710690,8430,8430,8430,8430,0
20241115,173200,391710690,8430,8430,8430,8430,0
20241115,173100,391710690,8430,8430,8430,8430,0
20241115,173000,391710690,8430,8430,8430,8430,0
20241115,172900,391710690,8430,8430,8430,8430,358
20241115,172800,391710690,8430,8430,8430,8430,0
20241115,172700,391710690,8430,8430,8430,8430,0
20241115,172600,391710690,8430,8430,8430,8430,0
20241115,172500,391710690,8430,8430,8430,8430,0
20241115,172400,391710690,8430,8430,8430,8430,0
20241115,172300,391710690,8430,8430,8430,8430,0
20241115,172200,391710690,8430,8430,8430,8430,0
20241115,172100,391710690,8430,8430,8430,8430,0
20241115,172000,391710690,8430,8430,8430,8430,0
20241115,171900,391710690,8430,8430,8430,8430,0
20241115,171800,391710690,8430,8430,8430,8430,0
20241115,171700,391710690,8430,8430,8430,8430,0
20241115,171600,391710690,8430,8430,8430,8430,0
20241115,171500,391710690,8430,8430,8430,8430,0
20241115,171400,391710690,8430,8430,8430,8430,0
20241115,171300,391710690,8430,8430,8430,8430,0
20241115,171200,391710690,8430,8430,8430,8430,0
20241115,171100,391710690,8430,8430,8430,8430,0
20241115,171000,391710690,8430,8430,8430,8430,0
20241115,170900,391710690,8430,8430,8430,8430,0
20241115,170800,391710690,8430,8430,8430,8430,0
20241115,170700,391710690,8430,8430,8430,8430,0
20241115,170600,391710690,8430,8430,8430,8430,0
20241115,170500,391710690,8430,8430,8430,8430,0
20241115,170400,391710690,8430,8430,8430,8430,0
20241115,170300,391710690,8430,8430,8430,8430,0
20241115,170200,391710690,8430,8430,8430,8430,0
20241115,170100,391710690,8430,8430,8430,8430,0
20241115,170000,391710690,8430,8430,8430,8430,0
20241115,165900,391710690,8430,8430,8430,8430,358
20241115,165800,391710690,8430,8430,8430,8430,0
20241115,165700,391710690,8430,8430,8430,8430,0
20241115,165600,391710690,8430,8430,8430,8430,0
20241115,165500,391710690,8430,8430,8430,8430,0
20241115,165400,391710690,8430,8430,8430,8430,0
20241115,165300,391710690,8430,8430,8430,8430,0
20241115,165200,391710690,8430,8430,8430,8430,0
20241115,165100,391710690,8430,8430,8430,8430,0
20241115,165000,391710690,8430,8430,8430,8430,0
20241115,164900,391710690,8430,8430,8430,8430,0
20241115,164800,391710690,8430,8430,8430,8430,0
20241115,164700,391710690,8430,8430,8430,8430,0
20241115,164600,391710690,8430,8430,8430,8430,0
20241115,164500,391710690,8430,8430,8430,8430,0
20241115,164400,391710690,8430,8430,8430,8430,0
20241115,164300,391710690,8430,8430,8430,8430,0
20241115,164200,391710690,8430,8430,8430,8430,0
20241115,164100,391710690,8430,8430,8430,8430,0
20241115,164000,391710690,8430,8430,8430,8430,0
20241115,163900,391710690,8430,8430,8430,8430,0
20241115,163800,391710690,8430,8430,8430,8430,0
20241115,163700,391710690,8430,8430,8430,8430,0
20241115,163600,391710690,8430,8430,8430,8430,0
20241115,163500,391710690,8430,8430,8430,8430,0
20241115,163400,391710690,8430,8430,8430,8430,0
20241115,163300,391710690,8430,8430,8430,8430,0
20241115,163200,391710690,8430,8430,8430,8430,0
20241115,163100,391710690,8430,8430,8430,8430,0
20241115,163000,391710690,8430,8430,8430,8430,0
20241115,162900,391710690,8430,8430,8430,8430,358
20241115,162800,391710690,8430,8430,8430,8430,0
20241115,162700,391710690,8430,8430,8430,8430,0
20241115,162600,391710690,8430,8430,8430,8430,0
20241115,162500,391710690,8430,8430,8430,8430,0
20241115,162400,391710690,8430,8430,8430,8430,0
20241115,162300,391710690,8430,8430,8430,8430,0
20241115,162200,391710690,8430,8430,8430,8430,0
20241115,162100,391710690,8430,8430,8430,8430,0
20241115,162000,391710690,8430,8430,8430,8430,0
20241115,161900,391710690,8430,8430,8430,8430,0
20241115,161800,391710690,8430,8430,8430,8430,0
20241115,161700,391710690,8430,8430,8430,8430,0
20241115,161600,391710690,8430,8430,8430,8430,0
20241115,161500,391710690,8430,8430,8430,8430,0
20241115,161400,391710690,8430,8430,8430,8430,0
20241115,161300,391710690,8430,8430,8430,8430,0
20241115,161200,391710690,8430,8430,8430,8430,0
20241115,161100,391710690,8430,8430,8430,8430,0
20241115,161000,391710690,8430,8430,8430,8430,0
20241115,160900,391710690,8430,8430,8430,8430,0
20241115,160800,391710690,8430,8430,8430,8430,0
20241115,160700,391710690,8430,8430,8430,8430,0
20241115,160600,391710690,8430,8430,8430,8430,0
20241115,160500,391710690,8430,8430,8430,8430,0
20241115,160400,391710690,8430,8430,8430,8430,0
20241115,160300,391710690,8430,8430,8430,8430,0
20241115,160200,391710690,8430,8430,8430,8430,0
20241115,160100,391710690,8430,8430,8430,8430,0
20241115,160000,391710690,8430,8430,8430,8430,0
20241115,155900,391710690,8430,8430,8430,8430,358
20241115,155800,391710690,8430,8430,8430,8430,0
20241115,155700,391710690,8430,8430,8430,8430,0
20241115,155600,391710690,8430,8430,8430,8430,0
20241115,155500,391710690,8430,8430,8430,8430,0
20241115,155400,391710690,8430,8430,8430,8430,0
20241115,155300,391710690,8430,8430,8430,8430,0
20241115,155200,391710690,8430,8430,8430,8430,0
20241115,155100,391710690,8430,8430,8430,8430,0
20241115,155000,391710690,8430,8430,8430,8430,0
20241115,154900,391710690,8430,8430,8430,8430,0
20241115,154800,391710690,8430,8430,8430,8430,0
20241115,154700,391710690,8430,8430,8430,8430,0
20241115,154600,391710690,8430,8430,8430,8430,0
20241115,154500,391710690,8430,8430,8430,8430,0
20241115,154400,391710690,8430,8430,8430,8430,0
20241115,154300,391710690,8430,8430,8430,8430,0
20241115,154200,391710690,8430,8430,8430,8430,0
20241115,154100,391710690,8430,8430,8430,8430,0
20241115,154000,391710690,8430,8430,8430,8430,0
20241115,153900,391710690,8430,8430,8430,8430,0
20241115,153800,391710690,8430,8430,8430,8430,0
20241115,153700,391710690,8430,8430,8430,8430,0
20241115,153600,391710690,8430,8430,8430,8430,0
20241115,153500,391710690,8430,8430,8430,8430,0
20241115,153400,391710690,8430,8430,8430,8430,0
20241115,153300,391710690,8430,8430,8430,8430,0
20241115,153200,391710690,8430,8430,8430,8430,0
20241115,153100,391710690,8430,8430,8430,8430,0
20241115,153000,391710690,8430,8430,8430,8430,358
20241115,152900,388692750,8430,8430,8430,8430,0
20241115,152800,388692750,8430,8430,8430,8430,0
20241115,152700,388692750,8430,8430,8430,8430,0
20241115,152600,388692750,8430,8430,8430,8430,0
20241115,152500,388692750,8430,8430,8430,8430,0
20241115,152400,388692750,8430,8430,8430,8430,0
20241115,152300,388692750,8430,8430,8430,8430,0
20241115,152200,388692750,8430,8430,8430,8430,0
20241115,152100,388692750,8430,8430,8430,8430,0
20241115,152000,388692750,8430,8430,8430,8430,0
20241115,151900,388692750,8430,8270,8430,8240,179
20241115,151800,387200770,8410,8370,8420,8240,1629
20241115,151700,373609060,8370,8360,8380,8360,7
20241115,151600,373550470,8360,8360,8360,8360,4
20241115,151500,373517030,8380,8360,8380,8360,2
20241115,151400,373500290,8360,8360,8360,8320,304
20241115,151300,370968070,8380,8380,8420,8370,10
20241115,151200,370884290,8320,8380,8380,8320,50
20241115,151100,370467630,8420,8410,8420,8390,9
20241115,151000,370392060,8430,8400,8430,8330,81
20241115,150900,369713750,8410,8430,8430,8410,35
20241115,150800,369419110,8430,8430,8430,8430,0
20241115,150700,369419110,8430,8410,8430,8410,13
20241115,150600,369309760,8430,8410,8430,8410,7
20241115,150500,369250870,8410,8410,8410,8410,5
20241115,150400,369208820,8430,8430,8430,8430,0
20241115,150300,369208820,8430,8430,8430,8430,0
20241115,150200,369208820,8430,8430,8430,8430,5
20241115,150100,369166670,8400,8400,8400,8400,0
20241115,150000,369166670,8400,8400,8400,8400,0
20241115,145900,369166670,8400,8410,8410,8400,11
20241115,145800,369074260,8400,8400,8400,8400,0
20241115,145700,369074260,8400,8400,8400,8400,0
20241115,145600,369074260,8400,8400,8400,8400,32
20241115,145500,368805460,8410,8410,8410,8410,1
20241115,145400,368797050,8410,8440,8440,8410,24
20241115,145300,368595160,8430,8400,8430,8400,105
20241115,145200,367713010,8440,8440,8440,8440,0
20241115,145100,367713010,8440,8440,8440,8440,352
20241115,145000,364742130,8440,8440,8440,8440,0
20241115,144900,364742130,8440,8370,8440,8370,139
20241115,144800,363578630,8440,8440,8440,8440,0
20241115,144700,363578630,8440,8440,8440,8440,178
20241115,144600,362076310,8440,8440,8440,8440,0
20241115,144500,362076310,8440,8380,8440,8370,33
20241115,144400,361800010,8390,8390,8390,8380,5
20241115,144300,361758080,8400,8430,8430,8400,130
20241115,144200,360664610,8440,8440,8440,8440,1
20241115,144100,360656170,8430,8430,8430,8430,88
20241115,144000,359914330,8430,8440,8440,8430,53
20241115,143900,359467040,8440,8440,8440,8440,0
20241115,143800,359467040,8440,8440,8440,8440,16
20241115,143700,359332000,8440,8430,8440,8430,109
20241115,143600,358413120,8430,8430,8430,8430,1
20241115,143500,358404690,8430,8430,8430,8430,0
20241115,143400,358404690,8430,8430,8430,8430,0
20241115,143300,358404690,8430,8430,8430,8430,0
20241115,143200,358404690,8430,8430,8430,8430,0
20241115,143100,358404690,8430,8430,8430,8430,1
20241115,143000,358396260,8430,8430,8430,8430,0
20241115,142900,358396260,8430,8410,8430,8410,3
20241115,142800,358371010,8420,8420,8420,8400,15
20241115,142700,358244880,8310,8420,8420,8310,585
20241115,142600,353352450,8430,8420,8430,8420,3
20241115,142500,353327180,8420,8420,8420,8420,1
20241115,142400,353318760,8420,8420,8420,8420,1
20241115,142300,353310340,8430,8420,8440,8370,411
20241115,142200,349868360,8400,8400,8400,8400,0
20241115,142100,349868360,8400,8400,8400,8400,4
20241115,142000,349834760,8450,8420,8450,8400,40
20241115,141900,349498540,8420,8430,8430,8420,84
20241115,141800,348790430,8450,8440,8450,8430,28
20241115,141700,348554230,8440,8440,8440,8440,4
20241115,141600,348520470,8440,8440,8440,8440,8
20241115,141500,348452950,8440,8440,8440,8440,8
20241115,141400,348385430,8440,8440,8440,8440,16
20241115,141300,348250390,8450,8450,8450,8450,3
20241115,141200,348225040,8440,8440,8440,8440,0
20241115,141100,348225040,8440,8440,8440,8440,3
20241115,141000,348199720,8440,8440,8440,8440,0
20241115,140900,348199720,8440,8440,8440,8440,11
20241115,140800,348106880,8450,8440,8450,8440,11
20241115,140700,348013960,8440,8440,8440,8440,0
20241115,140600,348013960,8440,8440,8440,8440,0
20241115,140500,348013960,8440,8440,8440,8440,21
20241115,140400,347836720,8440,8430,8440,8430,121
20241115,140300,346815890,8450,8450,8450,8450,0
20241115,140200,346815890,8450,8450,8450,8450,0
20241115,140100,346815890,8450,8450,8450,8450,0
20241115,140000,346815890,8450,8450,8450,8450,0
20241115,135900,346815890,8450,8450,8450,8450,4
20241115,135800,346782090,8430,8430,8430,8430,0
20241115,135700,346782090,8430,8430,8430,8430,2
20241115,135600,346765230,8450,8450,8450,8450,3
20241115,135500,346739880,8430,8420,8460,8420,5141
20241115,135400,303387600,8420,8400,8420,8400,102
20241115,135300,302529780,8410,8410,8410,8410,3
20241115,135200,302504550,8400,8400,8400,8400,10
20241115,135100,302420550,8410,8410,8410,8410,0
20241115,135000,302420550,8410,8410,8410,8410,0
20241115,134900,302420550,8410,8410,8410,8410,5
20241115,134800,302378500,8410,8410,8410,8410,3
20241115,134700,302353270,8410,8410,8410,8410,15
20241115,134600,302227120,8420,8420,8420,8420,600
20241115,134500,297175120,8420,8410,8420,8410,308
20241115,134400,294581860,8410,8410,8410,8410,0
20241115,134300,294581860,8410,8410,8410,8410,19
20241115,134200,294422070,8420,8420,8420,8420,0
20241115,134100,294422070,8420,8420,8420,8420,1
20241115,134000,294413650,8410,8410,8410,8410,358
20241115,133900,291402870,8410,8410,8410,8410,1
20241115,133800,291394460,8400,8400,8400,8400,0
20241115,133700,291394460,8400,8390,8400,8390,166
20241115,133600,290000180,8400,8400,8400,8400,1
20241115,133500,289991780,8390,8390,8390,8390,0
20241115,133400,289991780,8390,8390,8390,8380,60
20241115,133300,289488950,8380,8390,8390,8380,60
20241115,133200,288985780,8400,8410,8410,8400,3
20241115,133100,288960570,8420,8410,8420,8410,6
20241115,133000,288910090,8410,8400,8410,8390,648
20241115,132900,283473330,8400,8400,8400,8400,0
20241115,132800,283473330,8400,8420,8420,8400,807
20241115,132700,276686740,8430,8430,8430,8430,6
20241115,132600,276636160,8430,8430,8430,8430,50
20241115,132500,276214660,8430,8430,8430,8430,1
20241115,132400,276206230,8420,8420,8420,8420,0
20241115,132300,276206230,8420,8420,8420,8420,1
20241115,132200,276197810,8420,8420,8420,8420,16
20241115,132100,276063090,8420,8420,8420,8420,13
20241115,132000,275953630,8410,8410,8410,8410,0
20241115,131900,275953630,8410,8420,8430,8410,123
20241115,131800,274918570,8410,8410,8410,8410,11
20241115,131700,274826060,8410,8410,8410,8410,0
20241115,131600,274826060,8410,8420,8420,8410,92
20241115,131500,274052310,8420,8420,8420,8420,10
20241115,131400,273968110,8420,8420,8420,8420,0
20241115,131300,273968110,8420,8420,8420,8420,0
20241115,131200,273968110,8420,8420,8420,8420,0
20241115,131100,273968110,8420,8420,8420,8420,0
20241115,131000,273968110,8420,8420,8420,8420,0
20241115,130900,273968110,8420,8420,8420,8420,0
20241115,130800,273968110,8420,8430,8430,8420,27
20241115,130700,273740630,8440,8440,8440,8440,9
20241115,130600,273664670,8440,8440,8440,8440,0
20241115,130500,273664670,8440,8440,8440,8440,8
20241115,130400,273597150,8450,8450,8450,8450,3
20241115,130300,273571800,8450,8450,8450,8450,10
20241115,130200,273487300,8450,8450,8450,8450,11
20241115,130100,273394350,8450,8450,8450,8450,47
20241115,130000,272997200,8440,8440,8440,8440,5
20241115,125900,272955000,8440,8440,8440,8440,6
20241115,125800,272904360,8450,8450,8450,8450,11
20241115,125700,272811410,8450,8450,8450,8450,5
20241115,125600,272769160,8460,8430,8460,8430,971
20241115,125500,264576540,8430,8430,8430,8430,0
20241115,125400,264576540,8430,8420,8430,8420,195
20241115,125300,262932770,8420,8420,8420,8420,0
20241115,125200,262932770,8420,8420,8420,8420,3
20241115,125100,262907510,8410,8410,8410,8410,106
20241115,125000,262016050,8400,8400,8400,8400,100
20241115,124900,261176050,8400,8390,8400,8390,266
20241115,124800,258942110,8390,8390,8390,8390,0
20241115,124700,258942110,8390,8390,8390,8390,0
20241115,124600,258942110,8390,8390,8390,8390,0
20241115,124500,258942110,8390,8390,8390,8390,3
20241115,124400,258916940,8390,8390,8390,8390,0
20241115,124300,258916940,8390,8390,8390,8390,28
20241115,124200,258682020,8400,8400,8400,8400,1
20241115,124100,258673620,8390,8400,8400,8390,8
20241115,124000,258606470,8400,8400,8400,8400,2
20241115,123900,258589670,8400,8400,8400,8400,8
20241115,123800,258522470,8410,8410,8410,8410,4
20241115,123700,258488830,8410,8390,8410,8390,21
20241115,123600,258312600,8400,8400,8400,8400,6
20241115,123500,258262200,8410,8410,8410,8410,0
20241115,123400,258262200,8410,8420,8420,8410,16
20241115,123300,258127600,8430,8420,8430,8420,46
20241115,123200,257740030,8430,8430,8430,8430,7
20241115,123100,257681020,8440,8390,8450,8390,1501
20241115,123000,245049840,8380,8380,8380,8380,0
20241115,122900,245049840,8380,8380,8380,8380,23
20241115,122800,244857100,8390,8390,8390,8390,1
20241115,122700,244848710,8380,8360,8400,8360,537
20241115,122600,240349370,8360,8370,8370,8360,102
20241115,122500,239496580,8360,8360,8360,8360,0
20241115,122400,239496580,8360,8360,8360,8360,0
20241115,122300,239496580,8360,8360,8360,8360,0
20241115,122200,239496580,8360,8360,8360,8360,1
20241115,122100,239488220,8360,8360,8360,8360,0
20241115,122000,239488220,8360,8360,8360,8360,0
20241115,121900,239488220,8360,8360,8360,8360,0
20241115,121800,239488220,8360,8360,8360,8360,0
20241115,121700,239488220,8360,8360,8360,8360,40
20241115,121600,239153820,8340,8340,8340,8340,0
20241115,121500,239153820,8340,8350,8360,8340,5
20241115,121400,239112070,8330,8360,8360,8330,121
20241115,121300,238103800,8340,8350,8350,8340,3
20241115,121200,238078770,8350,8350,8350,8350,217
20241115,121100,236266820,8360,8370,8370,8360,59
20241115,121000,235773570,8370,8370,8370,8370,2
20241115,120900,235756830,8370,8380,8380,8370,43
20241115,120800,235396860,8390,8390,8390,8390,6
20241115,120700,235346520,8410,8410,8410,8410,0
20241115,120600,235346520,8410,8410,8410,8410,0
20241115,120500,235346520,8410,8410,8410,8410,0
20241115,120400,235346520,8410,8410,8410,8410,0
20241115,120300,235346520,8410,8390,8410,8390,2
20241115,120200,235329720,8360,8400,8400,8360,286
20241115,120100,232937740,8410,8410,8410,8410,1
20241115,120000,232929330,8420,8400,8420,8390,22
20241115,115900,232744650,8410,8400,8410,8400,20
20241115,115800,232576540,8400,8400,8400,8400,1
20241115,115700,232568140,8380,8380,8380,8380,3
20241115,115600,232543000,8370,8370,8370,8370,0
20241115,115500,232543000,8370,8370,8370,8370,0
20241115,115400,232543000,8370,8370,8370,8370,1
20241115,115300,232534630,8370,8390,8390,8370,150
20241115,115200,231279030,8400,8410,8410,8400,60
20241115,115100,230774530,8420,8420,8420,8420,237
20241115,115000,228778990,8420,8390,8420,8390,747
20241115,114900,222499220,8390,8380,8390,8380,54
20241115,114800,222046660,8370,8390,8390,8370,161
20241115,114700,220697090,8390,8380,8390,8370,224
20241115,114600,218818150,8380,8370,8390,8370,153
20241115,114500,217534530,8370,8370,8370,8370,3
20241115,114400,217509420,8370,8370,8370,8370,20
20241115,114300,217342020,8360,8360,8360,8360,5
20241115,114200,217300220,8360,8360,8360,8360,0
20241115,114100,217300220,8360,8350,8360,8350,9
20241115,114000,217225060,8350,8350,8350,8350,15
20241115,113900,217099810,8350,8350,8350,8350,1
20241115,113800,217091460,8330,8320,8330,8320,363
20241115,113700,214070570,8310,8310,8310,8310,30
20241115,113600,213821270,8310,8310,8310,8310,0
20241115,113500,213821270,8310,8310,8310,8310,5
20241115,113400,213779720,8310,8300,8310,8300,113
20241115,113300,212841170,8300,8300,8300,8300,14
20241115,113200,212724970,8300,8300,8300,8300,0
20241115,113100,212724970,8300,8270,8300,8270,244
20241115,113000,210703900,8280,8290,8290,8280,18
20241115,112900,210554850,8290,8300,8300,8290,150
20241115,112800,209310000,8310,8310,8310,8310,6
20241115,112700,209260140,8310,8310,8310,8310,28
20241115,112600,209027460,8310,8310,8310,8310,0
20241115,112500,209027460,8310,8310,8310,8310,12
20241115,112400,208927740,8330,8330,8330,8330,0
20241115,112300,208927740,8330,8330,8330,8330,17
20241115,112200,208786130,8310,8310,8310,8310,11
20241115,112100,208694720,8330,8310,8330,8310,4
20241115,112000,208661460,8300,8300,8300,8300,12
20241115,111900,208561860,8330,8310,8330,8310,86
20241115,111800,207846880,8310,8350,8350,8310,163
20241115,111700,206490870,8390,8370,8390,8370,95
20241115,111600,205694070,8330,8330,8330,8330,0
20241115,111500,205694070,8330,8330,8330,8330,0
20241115,111400,205694070,8330,8350,8350,8330,13
20241115,111300,205585600,8350,8350,8350,8350,14
20241115,111200,205468700,8410,8340,8410,8340,2500
20241115,111100,184545490,8350,8350,8350,8350,0
20241115,111000,184545490,8350,8310,8350,8300,80
20241115,110900,183877960,8260,8330,8330,8260,157
20241115,110800,182579380,8330,8350,8350,8260,1091
20241115,110700,173547930,8340,8340,8360,8330,56
20241115,110600,173080570,8330,8330,8330,8330,30
20241115,110500,172830670,8330,8320,8330,8320,415
20241115,110400,169373730,8310,8260,8310,8260,502
20241115,110300,165205210,8260,8240,8260,8240,338
20241115,110200,162413610,8240,8240,8240,8240,0
20241115,110100,162413610,8240,8240,8240,8240,2
20241115,110000,162397130,8250,8250,8250,8250,7
20241115,105900,162339380,8250,8250,8250,8250,0
20241115,105800,162339380,8250,8250,8250,8250,0
20241115,105700,162339380,8250,8260,8260,8250,129
20241115,105600,161273930,8260,8260,8260,8260,14
20241115,105500,161158290,8260,8260,8260,8260,10
20241115,105400,161075690,8260,8260,8260,8260,3
20241115,105300,161050910,8260,8260,8260,8260,265
20241115,105200,158862010,8260,8260,8260,8260,12
20241115,105100,158762890,8260,8260,8260,8260,3
20241115,105000,158738110,8250,8250,8250,8250,16
20241115,104900,158606110,8260,8250,8260,8250,100
20241115,104800,157780900,8250,8260,8260,8240,308
20241115,104700,155237090,8260,8240,8260,8240,631
20241115,104600,150025630,8230,8230,8230,8230,1
20241115,104500,150017400,8260,8210,8260,8210,653
20241115,104400,144634810,8220,8220,8220,8220,0
20241115,104300,144634810,8220,8210,8220,8210,3
20241115,104200,144610160,8180,8180,8180,8180,9
20241115,104100,144536540,8160,8230,8240,8160,104
20241115,104000,143681920,8230,8210,8240,8210,1508
20241115,103900,131275880,8210,8200,8210,8200,6
20241115,103800,131226670,8200,8200,8200,8200,311
20241115,103700,128676470,8200,8190,8200,8190,16
20241115,103600,128545420,8200,8190,8200,8190,938
20241115,103500,120860080,8190,8170,8190,8170,29
20241115,103400,120622920,8180,8180,8190,8170,760
20241115,103300,114402440,8160,8160,8160,8160,0
20241115,103200,114402440,8160,8160,8160,8160,65
20241115,103100,113872040,8160,8160,8160,8160,58
20241115,103000,113398760,8160,8160,8160,8160,10
20241115,102900,113317160,8130,8130,8130,8130,1
20241115,102800,113309030,8140,8140,8140,8140,3
20241115,102700,113284610,8130,8130,8130,8130,6
20241115,102600,113235830,8130,8120,8130,8120,2
20241115,102500,113219580,8110,8110,8110,8110,0
20241115,102400,113219580,8110,8120,8120,8110,3
20241115,102300,113195230,8120,8130,8130,8110,15
20241115,102200,113073550,8120,8110,8120,8110,3
20241115,102100,113049200,8100,8130,8130,8100,4229
20241115,102000,78678560,8130,8140,8150,8130,13
20241115,101900,78572830,8140,8140,8140,8140,1
20241115,101800,78564690,8150,8140,8150,8140,2
20241115,101700,78548400,8150,8130,8150,8130,4
20241115,101600,78515820,8120,8140,8140,8120,8
20241115,101500,78450840,8120,8110,8140,8100,204
20241115,101400,76797020,8140,8140,8140,8140,63
20241115,101300,76284200,8140,8140,8140,8110,214
20241115,101200,74545370,8160,8150,8160,8150,57
20241115,101100,74080260,8160,8140,8160,8140,144
20241115,101000,72908040,8150,8160,8160,8150,13
20241115,100900,72802060,8160,8160,8160,8160,0
20241115,100800,72802060,8160,8160,8160,8160,1
20241115,100700,72793900,8150,8200,8200,8150,7
20241115,100600,72736710,8200,8180,8200,8140,32
20241115,100500,72475840,8170,8170,8170,8170,11
20241115,100400,72385970,8170,8170,8170,8170,14
20241115,100300,72271590,8160,8160,8160,8160,148
20241115,100200,71063910,8160,8180,8180,8160,15
20241115,100100,70941390,8180,8160,8180,8160,8
20241115,100000,70875990,8180,8180,8180,8180,36
20241115,095900,70581510,8180,8180,8180,8180,10
20241115,095800,70499710,8160,8160,8160,8160,0
20241115,095700,70499710,8160,8160,8180,8160,9
20241115,095600,70426190,8160,8160,8160,8160,0
20241115,095500,70426190,8160,8160,8160,8160,1
20241115,095400,70418030,8150,8160,8160,8150,202
20241115,095300,68771720,8150,8150,8150,8150,1
20241115,095200,68763570,8160,8160,8160,8160,1
20241115,095100,68755410,8160,8160,8160,8160,173
20241115,095000,67343730,8160,8190,8190,8160,5
20241115,094900,67302870,8170,8190,8190,8170,105
20241115,094800,66444960,8190,8250,8250,8190,2
20241115,094700,66428520,8140,8180,8190,8140,22
20241115,094600,66249030,8250,8250,8250,8250,6
20241115,094500,66199530,8250,8250,8250,8180,5
20241115,094400,66158410,8200,8180,8200,8180,2
20241115,094300,66142030,8250,8240,8250,8180,13
20241115,094200,66035040,8230,8200,8230,8190,3
20241115,094100,66010420,8200,8180,8200,8180,2
20241115,094000,65994040,8150,8180,8180,8150,4
20241115,093900,65961380,8190,8250,8250,8180,3
20241115,093800,65936760,8120,8140,8150,8110,55
20241115,093700,65490360,8140,8110,8180,8110,32
20241115,093600,65230580,8120,8150,8360,8120,431
20241115,093500,61720280,8140,8110,8140,8110,349
20241115,093400,58886400,8110,8100,8110,8100,31
20241115,093300,58635240,8100,8120,8120,8100,170
20241115,093200,57258070,8110,8110,8110,8110,4
20241115,093100,57225630,8120,8120,8120,8120,2
20241115,093000,57209390,8100,8100,8100,8100,582
20241115,092900,52495190,8100,8090,8100,8090,117
20241115,092800,51547630,8090,8100,8100,8080,52
20241115,092700,51127370,8100,8100,8100,8100,0
20241115,092600,51127370,8100,8100,8100,8100,0
20241115,092500,51127370,8100,8110,8110,8090,4
20241115,092400,51094970,8120,8060,8120,8060,110
20241115,092300,50202830,8060,8120,8120,8060,23
20241115,092200,50017330,8060,8070,8070,8060,114
20241115,092100,49098370,8120,8120,8120,8120,0
20241115,092000,49098370,8120,8120,8120,8120,40
20241115,091900,48773570,8070,8100,8100,8070,10
20241115,091800,48692780,8060,8060,8060,8060,1
20241115,091700,48684720,8060,8070,8070,8060,727
20241115,091600,42818100,8060,8050,8060,8050,216
20241115,091500,41078060,8060,8060,8060,8060,0
20241115,091400,41078060,8060,8060,8060,8060,0
20241115,091300,41078060,8060,8050,8060,8050,8
20241115,091200,41013590,8060,8020,8060,8020,1121
20241115,091100,32023040,8020,8020,8020,8020,1
20241115,091000,32015020,8020,8020,8030,8020,131
20241115,090900,30964390,8030,8060,8060,8030,526
20241115,090800,26735330,8040,8060,8060,8040,431
20241115,090700,23263870,8070,8130,8140,8070,45
20241115,090600,22898720,8080,8080,8140,8080,19
20241115,090500,22744450,8060,8060,8060,8060,3
20241115,090400,22720270,8150,8150,8150,8150,1
20241115,090300,22712120,8170,8020,8170,8000,1081
20241115,090200,13961710,8020,8020,8110,8020,818
20241115,090100,7330410,8110,8020,8110,8020,148
20241115,090000,6143360,8050,8100,8110,8050,759