KissMeData/191420/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,203100,186359070,15080,15080,15080,15080,278
20241115,203000,186359070,15080,15080,15080,15080,0
20241115,202900,186359070,15080,15080,15080,15080,0
20241115,202800,186359070,15080,15080,15080,15080,0
20241115,202700,186359070,15080,15080,15080,15080,0
20241115,202600,186359070,15080,15080,15080,15080,0
20241115,202500,186359070,15080,15080,15080,15080,0
20241115,202400,186359070,15080,15080,15080,15080,0
20241115,202300,186359070,15080,15080,15080,15080,0
20241115,202200,186359070,15080,15080,15080,15080,0
20241115,202100,186359070,15080,15080,15080,15080,0
20241115,202000,186359070,15080,15080,15080,15080,0
20241115,201900,186359070,15080,15080,15080,15080,0
20241115,201800,186359070,15080,15080,15080,15080,0
20241115,201700,186359070,15080,15080,15080,15080,0
20241115,201600,186359070,15080,15080,15080,15080,0
20241115,201500,186359070,15080,15080,15080,15080,0
20241115,201400,186359070,15080,15080,15080,15080,0
20241115,201300,186359070,15080,15080,15080,15080,0
20241115,201200,186359070,15080,15080,15080,15080,0
20241115,201100,186359070,15080,15080,15080,15080,0
20241115,201000,186359070,15080,15080,15080,15080,0
20241115,200900,186359070,15080,15080,15080,15080,0
20241115,200800,186359070,15080,15080,15080,15080,0
20241115,200700,186359070,15080,15080,15080,15080,0
20241115,200600,186359070,15080,15080,15080,15080,0
20241115,200500,186359070,15080,15080,15080,15080,0
20241115,200400,186359070,15080,15080,15080,15080,0
20241115,200300,186359070,15080,15080,15080,15080,0
20241115,200200,186359070,15080,15080,15080,15080,0
20241115,200100,186359070,15080,15080,15080,15080,278
20241115,200000,186359070,15080,15080,15080,15080,0
20241115,195900,186359070,15080,15080,15080,15080,0
20241115,195800,186359070,15080,15080,15080,15080,0
20241115,195700,186359070,15080,15080,15080,15080,0
20241115,195600,186359070,15080,15080,15080,15080,0
20241115,195500,186359070,15080,15080,15080,15080,0
20241115,195400,186359070,15080,15080,15080,15080,0
20241115,195300,186359070,15080,15080,15080,15080,0
20241115,195200,186359070,15080,15080,15080,15080,0
20241115,195100,186359070,15080,15080,15080,15080,0
20241115,195000,186359070,15080,15080,15080,15080,0
20241115,194900,186359070,15080,15080,15080,15080,0
20241115,194800,186359070,15080,15080,15080,15080,0
20241115,194700,186359070,15080,15080,15080,15080,0
20241115,194600,186359070,15080,15080,15080,15080,0
20241115,194500,186359070,15080,15080,15080,15080,0
20241115,194400,186359070,15080,15080,15080,15080,0
20241115,194300,186359070,15080,15080,15080,15080,0
20241115,194200,186359070,15080,15080,15080,15080,0
20241115,194100,186359070,15080,15080,15080,15080,0
20241115,194000,186359070,15080,15080,15080,15080,0
20241115,193900,186359070,15080,15080,15080,15080,0
20241115,193800,186359070,15080,15080,15080,15080,0
20241115,193700,186359070,15080,15080,15080,15080,0
20241115,193600,186359070,15080,15080,15080,15080,0
20241115,193500,186359070,15080,15080,15080,15080,0
20241115,193400,186359070,15080,15080,15080,15080,0
20241115,193300,186359070,15080,15080,15080,15080,0
20241115,193200,186359070,15080,15080,15080,15080,0
20241115,193100,186359070,15080,15080,15080,15080,278
20241115,193000,186359070,15080,15080,15080,15080,0
20241115,192900,186359070,15080,15080,15080,15080,0
20241115,192800,186359070,15080,15080,15080,15080,0
20241115,192700,186359070,15080,15080,15080,15080,0
20241115,192600,186359070,15080,15080,15080,15080,0
20241115,192500,186359070,15080,15080,15080,15080,0
20241115,192400,186359070,15080,15080,15080,15080,0
20241115,192300,186359070,15080,15080,15080,15080,0
20241115,192200,186359070,15080,15080,15080,15080,0
20241115,192100,186359070,15080,15080,15080,15080,0
20241115,192000,186359070,15080,15080,15080,15080,0
20241115,191900,186359070,15080,15080,15080,15080,0
20241115,191800,186359070,15080,15080,15080,15080,0
20241115,191700,186359070,15080,15080,15080,15080,0
20241115,191600,186359070,15080,15080,15080,15080,0
20241115,191500,186359070,15080,15080,15080,15080,0
20241115,191400,186359070,15080,15080,15080,15080,0
20241115,191300,186359070,15080,15080,15080,15080,0
20241115,191200,186359070,15080,15080,15080,15080,0
20241115,191100,186359070,15080,15080,15080,15080,0
20241115,191000,186359070,15080,15080,15080,15080,0
20241115,190900,186359070,15080,15080,15080,15080,0
20241115,190800,186359070,15080,15080,15080,15080,0
20241115,190700,186359070,15080,15080,15080,15080,0
20241115,190600,186359070,15080,15080,15080,15080,0
20241115,190500,186359070,15080,15080,15080,15080,0
20241115,190400,186359070,15080,15080,15080,15080,0
20241115,190300,186359070,15080,15080,15080,15080,0
20241115,190200,186359070,15080,15080,15080,15080,0
20241115,190100,186359070,15080,15080,15080,15080,278
20241115,190000,186359070,15080,15080,15080,15080,0
20241115,185900,186359070,15080,15080,15080,15080,0
20241115,185800,186359070,15080,15080,15080,15080,0
20241115,185700,186359070,15080,15080,15080,15080,0
20241115,185600,186359070,15080,15080,15080,15080,0
20241115,185500,186359070,15080,15080,15080,15080,0
20241115,185400,186359070,15080,15080,15080,15080,0
20241115,185300,186359070,15080,15080,15080,15080,0
20241115,185200,186359070,15080,15080,15080,15080,0
20241115,185100,186359070,15080,15080,15080,15080,0
20241115,185000,186359070,15080,15080,15080,15080,0
20241115,184900,186359070,15080,15080,15080,15080,0
20241115,184800,186359070,15080,15080,15080,15080,0
20241115,184700,186359070,15080,15080,15080,15080,0
20241115,184600,186359070,15080,15080,15080,15080,0
20241115,184500,186359070,15080,15080,15080,15080,0
20241115,184400,186359070,15080,15080,15080,15080,0
20241115,184300,186359070,15080,15080,15080,15080,0
20241115,184200,186359070,15080,15080,15080,15080,0
20241115,184100,186359070,15080,15080,15080,15080,0
20241115,184000,186359070,15080,15080,15080,15080,0
20241115,183900,186359070,15080,15080,15080,15080,0
20241115,183800,186359070,15080,15080,15080,15080,0
20241115,183700,186359070,15080,15080,15080,15080,0
20241115,183600,186359070,15080,15080,15080,15080,0
20241115,183500,186359070,15080,15080,15080,15080,0
20241115,183400,186359070,15080,15080,15080,15080,0
20241115,183300,186359070,15080,15080,15080,15080,0
20241115,183200,186359070,15080,15080,15080,15080,0
20241115,183100,186359070,15080,15080,15080,15080,278
20241115,183000,186359070,15080,15080,15080,15080,0
20241115,182900,186359070,15080,15080,15080,15080,0
20241115,182800,186359070,15080,15080,15080,15080,0
20241115,182700,186359070,15080,15080,15080,15080,0
20241115,182600,186359070,15080,15080,15080,15080,0
20241115,182500,186359070,15080,15080,15080,15080,0
20241115,182400,186359070,15080,15080,15080,15080,0
20241115,182300,186359070,15080,15080,15080,15080,0
20241115,182200,186359070,15080,15080,15080,15080,0
20241115,182100,186359070,15080,15080,15080,15080,0
20241115,182000,186359070,15080,15080,15080,15080,0
20241115,181900,186359070,15080,15080,15080,15080,0
20241115,181800,186359070,15080,15080,15080,15080,0
20241115,181700,186359070,15080,15080,15080,15080,0
20241115,181600,186359070,15080,15080,15080,15080,0
20241115,181500,186359070,15080,15080,15080,15080,0
20241115,181400,186359070,15080,15080,15080,15080,0
20241115,181300,186359070,15080,15080,15080,15080,0
20241115,181200,186359070,15080,15080,15080,15080,0
20241115,181100,186359070,15080,15080,15080,15080,0
20241115,181000,186359070,15080,15080,15080,15080,0
20241115,180900,186359070,15080,15080,15080,15080,0
20241115,180800,186359070,15080,15080,15080,15080,0
20241115,180700,186359070,15080,15080,15080,15080,0
20241115,180600,186359070,15080,15080,15080,15080,0
20241115,180500,186359070,15080,15080,15080,15080,0
20241115,180400,186359070,15080,15080,15080,15080,0
20241115,180300,186359070,15080,15080,15080,15080,0
20241115,180200,186359070,15080,15080,15080,15080,0
20241115,180100,186359070,15080,15080,15080,15080,278
20241115,180000,186359070,15080,15080,15080,15080,0
20241115,175900,186359070,15080,15080,15080,15080,0
20241115,175800,186359070,15080,15080,15080,15080,0
20241115,175700,186359070,15080,15080,15080,15080,0
20241115,175600,186359070,15080,15080,15080,15080,0
20241115,175500,186359070,15080,15080,15080,15080,0
20241115,175400,186359070,15080,15080,15080,15080,0
20241115,175300,186359070,15080,15080,15080,15080,0
20241115,175200,186359070,15080,15080,15080,15080,0
20241115,175100,186359070,15080,15080,15080,15080,0
20241115,175000,186359070,15080,15080,15080,15080,0
20241115,174900,186359070,15080,15080,15080,15080,0
20241115,174800,186359070,15080,15080,15080,15080,0
20241115,174700,186359070,15080,15080,15080,15080,0
20241115,174600,186359070,15080,15080,15080,15080,0
20241115,174500,186359070,15080,15080,15080,15080,0
20241115,174400,186359070,15080,15080,15080,15080,0
20241115,174300,186359070,15080,15080,15080,15080,0
20241115,174200,186359070,15080,15080,15080,15080,0
20241115,174100,186359070,15080,15080,15080,15080,0
20241115,174000,186359070,15080,15080,15080,15080,0
20241115,173900,186359070,15080,15080,15080,15080,0
20241115,173800,186359070,15080,15080,15080,15080,0
20241115,173700,186359070,15080,15080,15080,15080,0
20241115,173600,186359070,15080,15080,15080,15080,0
20241115,173500,186359070,15080,15080,15080,15080,0
20241115,173400,186359070,15080,15080,15080,15080,0
20241115,173300,186359070,15080,15080,15080,15080,0
20241115,173200,186359070,15080,15080,15080,15080,0
20241115,173100,186359070,15080,15080,15080,15080,278
20241115,173000,186359070,15080,15080,15080,15080,0
20241115,172900,186359070,15080,15080,15080,15080,0
20241115,172800,186359070,15080,15080,15080,15080,0
20241115,172700,186359070,15080,15080,15080,15080,0
20241115,172600,186359070,15080,15080,15080,15080,0
20241115,172500,186359070,15080,15080,15080,15080,0
20241115,172400,186359070,15080,15080,15080,15080,0
20241115,172300,186359070,15080,15080,15080,15080,0
20241115,172200,186359070,15080,15080,15080,15080,0
20241115,172100,186359070,15080,15080,15080,15080,0
20241115,172000,186359070,15080,15080,15080,15080,0
20241115,171900,186359070,15080,15080,15080,15080,0
20241115,171800,186359070,15080,15080,15080,15080,0
20241115,171700,186359070,15080,15080,15080,15080,0
20241115,171600,186359070,15080,15080,15080,15080,0
20241115,171500,186359070,15080,15080,15080,15080,0
20241115,171400,186359070,15080,15080,15080,15080,0
20241115,171300,186359070,15080,15080,15080,15080,0
20241115,171200,186359070,15080,15080,15080,15080,0
20241115,171100,186359070,15080,15080,15080,15080,0
20241115,171000,186359070,15080,15080,15080,15080,0
20241115,170900,186359070,15080,15080,15080,15080,0
20241115,170800,186359070,15080,15080,15080,15080,0
20241115,170700,186359070,15080,15080,15080,15080,0
20241115,170600,186359070,15080,15080,15080,15080,0
20241115,170500,186359070,15080,15080,15080,15080,0
20241115,170400,186359070,15080,15080,15080,15080,0
20241115,170300,186359070,15080,15080,15080,15080,0
20241115,170200,186359070,15080,15080,15080,15080,0
20241115,170100,186359070,15080,15080,15080,15080,278
20241115,170000,186359070,15080,15080,15080,15080,0
20241115,165900,186359070,15080,15080,15080,15080,0
20241115,165800,186359070,15080,15080,15080,15080,0
20241115,165700,186359070,15080,15080,15080,15080,0
20241115,165600,186359070,15080,15080,15080,15080,0
20241115,165500,186359070,15080,15080,15080,15080,0
20241115,165400,186359070,15080,15080,15080,15080,0
20241115,165300,186359070,15080,15080,15080,15080,0
20241115,165200,186359070,15080,15080,15080,15080,0
20241115,165100,186359070,15080,15080,15080,15080,0
20241115,165000,186359070,15080,15080,15080,15080,0
20241115,164900,186359070,15080,15080,15080,15080,0
20241115,164800,186359070,15080,15080,15080,15080,0
20241115,164700,186359070,15080,15080,15080,15080,0
20241115,164600,186359070,15080,15080,15080,15080,0
20241115,164500,186359070,15080,15080,15080,15080,0
20241115,164400,186359070,15080,15080,15080,15080,0
20241115,164300,186359070,15080,15080,15080,15080,0
20241115,164200,186359070,15080,15080,15080,15080,0
20241115,164100,186359070,15080,15080,15080,15080,0
20241115,164000,186359070,15080,15080,15080,15080,0
20241115,163900,186359070,15080,15080,15080,15080,0
20241115,163800,186359070,15080,15080,15080,15080,0
20241115,163700,186359070,15080,15080,15080,15080,0
20241115,163600,186359070,15080,15080,15080,15080,0
20241115,163500,186359070,15080,15080,15080,15080,0
20241115,163400,186359070,15080,15080,15080,15080,0
20241115,163300,186359070,15080,15080,15080,15080,0
20241115,163200,186359070,15080,15080,15080,15080,0
20241115,163100,186359070,15080,15080,15080,15080,278
20241115,163000,186359070,15080,15080,15080,15080,0
20241115,162900,186359070,15080,15080,15080,15080,0
20241115,162800,186359070,15080,15080,15080,15080,0
20241115,162700,186359070,15080,15080,15080,15080,0
20241115,162600,186359070,15080,15080,15080,15080,0
20241115,162500,186359070,15080,15080,15080,15080,0
20241115,162400,186359070,15080,15080,15080,15080,0
20241115,162300,186359070,15080,15080,15080,15080,0
20241115,162200,186359070,15080,15080,15080,15080,0
20241115,162100,186359070,15080,15080,15080,15080,0
20241115,162000,186359070,15080,15080,15080,15080,0
20241115,161900,186359070,15080,15080,15080,15080,0
20241115,161800,186359070,15080,15080,15080,15080,0
20241115,161700,186359070,15080,15080,15080,15080,0
20241115,161600,186359070,15080,15080,15080,15080,0
20241115,161500,186359070,15080,15080,15080,15080,0
20241115,161400,186359070,15080,15080,15080,15080,0
20241115,161300,186359070,15080,15080,15080,15080,0
20241115,161200,186359070,15080,15080,15080,15080,0
20241115,161100,186359070,15080,15080,15080,15080,0
20241115,161000,186359070,15080,15080,15080,15080,0
20241115,160900,186359070,15080,15080,15080,15080,0
20241115,160800,186359070,15080,15080,15080,15080,0
20241115,160700,186359070,15080,15080,15080,15080,0
20241115,160600,186359070,15080,15080,15080,15080,0
20241115,160500,186359070,15080,15080,15080,15080,0
20241115,160400,186359070,15080,15080,15080,15080,0
20241115,160300,186359070,15080,15080,15080,15080,0
20241115,160200,186359070,15080,15080,15080,15080,0
20241115,160100,186359070,15080,15080,15080,15080,278
20241115,160000,186359070,15080,15080,15080,15080,0
20241115,155900,186359070,15080,15080,15080,15080,0
20241115,155800,186359070,15080,15080,15080,15080,0
20241115,155700,186359070,15080,15080,15080,15080,0
20241115,155600,186359070,15080,15080,15080,15080,0
20241115,155500,186359070,15080,15080,15080,15080,0
20241115,155400,186359070,15080,15080,15080,15080,0
20241115,155300,186359070,15080,15080,15080,15080,0
20241115,155200,186359070,15080,15080,15080,15080,0
20241115,155100,186359070,15080,15080,15080,15080,0
20241115,155000,186359070,15080,15080,15080,15080,0
20241115,154900,186359070,15080,15080,15080,15080,0
20241115,154800,186359070,15080,15080,15080,15080,0
20241115,154700,186359070,15080,15080,15080,15080,0
20241115,154600,186359070,15080,15080,15080,15080,0
20241115,154500,186359070,15080,15080,15080,15080,0
20241115,154400,186359070,15080,15080,15080,15080,0
20241115,154300,186359070,15080,15080,15080,15080,0
20241115,154200,186359070,15080,15080,15080,15080,0
20241115,154100,186359070,15080,15080,15080,15080,0
20241115,154000,186359070,15080,15080,15080,15080,0
20241115,153900,186359070,15080,15080,15080,15080,0
20241115,153800,186359070,15080,15080,15080,15080,0
20241115,153700,186359070,15080,15080,15080,15080,0
20241115,153600,186359070,15080,15080,15080,15080,0
20241115,153500,186359070,15080,15080,15080,15080,0
20241115,153400,186359070,15080,15080,15080,15080,0
20241115,153300,186359070,15080,15080,15080,15080,0
20241115,153200,186359070,15080,15080,15080,15080,0
20241115,153100,186359070,15080,15080,15080,15080,278
20241115,153000,186359070,15080,15080,15080,15080,278
20241115,152900,182166830,15080,15080,15080,15080,0
20241115,152800,182166830,15080,15080,15080,15080,0
20241115,152700,182166830,15080,15080,15080,15080,0
20241115,152600,182166830,15080,15080,15080,15080,0
20241115,152500,182166830,15080,15080,15080,15080,0
20241115,152400,182166830,15080,15080,15080,15080,0
20241115,152300,182166830,15080,15080,15080,15080,0
20241115,152200,182166830,15080,15080,15080,15080,0
20241115,152100,182166830,15080,15080,15080,15080,0
20241115,152000,182166830,15080,15080,15080,15080,0
20241115,151900,182166830,15080,15000,15080,15000,9
20241115,151800,182031750,15000,15080,15080,15000,236
20241115,151700,178491350,15080,15080,15080,15080,0
20241115,151600,178491350,15080,15080,15080,15080,0
20241115,151500,178491350,15080,15080,15080,15080,0
20241115,151400,178491350,15080,15080,15080,15080,0
20241115,151300,178491350,15080,15080,15080,15080,0
20241115,151200,178491350,15080,15080,15080,15080,0
20241115,151100,178491350,15080,15080,15080,15080,0
20241115,151000,178491350,15080,15080,15080,15080,0
20241115,150900,178491350,15080,15080,15080,15080,0
20241115,150800,178491350,15080,15080,15080,15080,0
20241115,150700,178491350,15080,15080,15080,15080,0
20241115,150600,178491350,15080,15080,15080,15080,0
20241115,150500,178491350,15080,15080,15080,15080,0
20241115,150400,178491350,15080,15080,15080,15080,0
20241115,150300,178491350,15080,15080,15080,15080,0
20241115,150200,178491350,15080,15080,15080,15080,0
20241115,150100,178491350,15080,15080,15080,15080,0
20241115,150000,178491350,15080,15080,15080,15080,0
20241115,145900,178491350,15080,15080,15080,15080,100
20241115,145800,176983350,14930,15040,15040,14930,252
20241115,145700,173203220,15050,15050,15050,15050,1
20241115,145600,173188170,15090,15090,15090,15090,0
20241115,145500,173188170,15090,15090,15090,15090,0
20241115,145400,173188170,15090,15090,15090,15090,0
20241115,145300,173188170,15090,15090,15090,15090,0
20241115,145200,173188170,15090,15090,15090,15090,0
20241115,145100,173188170,15090,15090,15090,15090,0
20241115,145000,173188170,15090,15090,15090,15090,0
20241115,144900,173188170,15090,15090,15090,15090,10
20241115,144800,173037270,15090,15090,15090,15090,0
20241115,144700,173037270,15090,15090,15090,15090,0
20241115,144600,173037270,15090,15090,15090,15090,0
20241115,144500,173037270,15090,15090,15090,15090,5
20241115,144400,172961820,15090,15090,15090,15090,0
20241115,144300,172961820,15090,15090,15090,15090,0
20241115,144200,172961820,15090,15090,15090,15090,0
20241115,144100,172961820,15090,15090,15090,15090,0
20241115,144000,172961820,15090,15090,15090,15090,0
20241115,143900,172961820,15090,15090,15090,15090,0
20241115,143800,172961820,15090,15090,15090,15090,0
20241115,143700,172961820,15090,15090,15090,15090,0
20241115,143600,172961820,15090,15090,15090,15090,0
20241115,143500,172961820,15090,15090,15090,15090,0
20241115,143400,172961820,15090,15090,15090,15090,0
20241115,143300,172961820,15090,15090,15090,15090,0
20241115,143200,172961820,15090,15090,15090,15090,0
20241115,143100,172961820,15090,15090,15090,15090,0
20241115,143000,172961820,15090,15090,15090,15090,0
20241115,142900,172961820,15090,15090,15090,15090,0
20241115,142800,172961820,15090,15090,15090,15090,0
20241115,142700,172961820,15090,15090,15090,15090,0
20241115,142600,172961820,15090,15090,15090,15090,0
20241115,142500,172961820,15090,15090,15090,15090,0
20241115,142400,172961820,15090,15090,15090,15090,0
20241115,142300,172961820,15090,15090,15090,15090,1
20241115,142200,172946730,15080,15080,15080,15080,0
20241115,142100,172946730,15080,15080,15080,15080,0
20241115,142000,172946730,15080,15080,15080,15080,0
20241115,141900,172946730,15080,15080,15080,15080,0
20241115,141800,172946730,15080,15080,15080,15080,100
20241115,141700,171438730,15110,15110,15110,15110,0
20241115,141600,171438730,15110,15110,15110,15110,100
20241115,141500,169927730,15240,15240,15240,15240,0
20241115,141400,169927730,15240,15240,15240,15240,0
20241115,141300,169927730,15240,15240,15240,15240,0
20241115,141200,169927730,15240,15240,15240,15240,40
20241115,141100,169318130,15240,15240,15240,15240,0
20241115,141000,169318130,15240,15240,15240,15240,0
20241115,140900,169318130,15240,15240,15240,15240,0
20241115,140800,169318130,15240,15240,15240,15240,0
20241115,140700,169318130,15240,15240,15240,15240,0
20241115,140600,169318130,15240,15240,15240,15240,0
20241115,140500,169318130,15240,15240,15240,15240,0
20241115,140400,169318130,15240,15240,15240,15240,0
20241115,140300,169318130,15240,15240,15240,15240,0
20241115,140200,169318130,15240,15240,15240,15240,0
20241115,140100,169318130,15240,15240,15240,15240,0
20241115,140000,169318130,15240,15240,15240,15240,0
20241115,135900,169318130,15240,15240,15240,15240,0
20241115,135800,169318130,15240,15240,15240,15240,0
20241115,135700,169318130,15240,15240,15240,15240,0
20241115,135600,169318130,15240,15240,15240,15240,0
20241115,135500,169318130,15240,15240,15240,15240,0
20241115,135400,169318130,15240,15240,15240,15240,0
20241115,135300,169318130,15240,15240,15240,15240,0
20241115,135200,169318130,15240,15240,15240,15240,0
20241115,135100,169318130,15240,15240,15240,15240,0
20241115,135000,169318130,15240,15240,15240,15240,0
20241115,134900,169318130,15240,15240,15240,15240,0
20241115,134800,169318130,15240,15240,15240,15240,0
20241115,134700,169318130,15240,15240,15240,15240,0
20241115,134600,169318130,15240,15240,15240,15240,0
20241115,134500,169318130,15240,15240,15240,15240,0
20241115,134400,169318130,15240,15240,15240,15240,0
20241115,134300,169318130,15240,15240,15240,15240,0
20241115,134200,169318130,15240,15240,15240,15240,0
20241115,134100,169318130,15240,15240,15240,15240,0
20241115,134000,169318130,15240,15240,15240,15240,0
20241115,133900,169318130,15240,15240,15240,15240,0
20241115,133800,169318130,15240,15240,15240,15240,0
20241115,133700,169318130,15240,15240,15240,15240,0
20241115,133600,169318130,15240,15240,15240,15240,0
20241115,133500,169318130,15240,15240,15240,15240,0
20241115,133400,169318130,15240,15240,15240,15240,0
20241115,133300,169318130,15240,15240,15240,15240,0
20241115,133200,169318130,15240,15240,15240,15240,0
20241115,133100,169318130,15240,15240,15240,15240,0
20241115,133000,169318130,15240,15240,15240,15240,0
20241115,132900,169318130,15240,15240,15240,15240,0
20241115,132800,169318130,15240,15240,15240,15240,0
20241115,132700,169318130,15240,15240,15240,15240,0
20241115,132600,169318130,15240,15240,15240,15240,0
20241115,132500,169318130,15240,15240,15240,15240,0
20241115,132400,169318130,15240,15240,15240,15240,0
20241115,132300,169318130,15240,15240,15240,15240,0
20241115,132200,169318130,15240,15240,15240,15240,0
20241115,132100,169318130,15240,15240,15240,15240,0
20241115,132000,169318130,15240,15240,15240,15240,0
20241115,131900,169318130,15240,15240,15240,15240,0
20241115,131800,169318130,15240,15240,15240,15240,0
20241115,131700,169318130,15240,15240,15240,15240,1
20241115,131600,169302890,15210,15200,15210,15200,150
20241115,131500,167022290,15210,15210,15210,15210,0
20241115,131400,167022290,15210,15210,15210,15210,0
20241115,131300,167022290,15210,15210,15210,15210,0
20241115,131200,167022290,15210,15210,15210,15210,0
20241115,131100,167022290,15210,15210,15210,15210,0
20241115,131000,167022290,15210,15210,15210,15210,0
20241115,130900,167022290,15210,15210,15210,15210,0
20241115,130800,167022290,15210,15210,15210,15210,0
20241115,130700,167022290,15210,15210,15210,15210,0
20241115,130600,167022290,15210,15210,15210,15210,0
20241115,130500,167022290,15210,15210,15210,15210,0
20241115,130400,167022290,15210,15210,15210,15210,0
20241115,130300,167022290,15210,15210,15210,15210,0
20241115,130200,167022290,15210,15210,15210,15210,0
20241115,130100,167022290,15210,15210,15210,15210,0
20241115,130000,167022290,15210,15210,15210,15210,0
20241115,125900,167022290,15210,15210,15210,15210,0
20241115,125800,167022290,15210,15210,15210,15210,0
20241115,125700,167022290,15210,15210,15210,15210,0
20241115,125600,167022290,15210,15210,15210,15210,0
20241115,125500,167022290,15210,15210,15210,15210,0
20241115,125400,167022290,15210,15210,15210,15210,0
20241115,125300,167022290,15210,15210,15210,15210,0
20241115,125200,167022290,15210,15210,15210,15210,0
20241115,125100,167022290,15210,15210,15210,15210,0
20241115,125000,167022290,15210,15210,15210,15210,0
20241115,124900,167022290,15210,15210,15210,15210,0
20241115,124800,167022290,15210,15210,15210,15210,0
20241115,124700,167022290,15210,15210,15210,15210,0
20241115,124600,167022290,15210,15210,15210,15210,0
20241115,124500,167022290,15210,15210,15210,15210,0
20241115,124400,167022290,15210,15090,15210,15090,690
20241115,124300,156574610,15090,15090,15090,15090,0
20241115,124200,156574610,15090,15090,15090,15090,1
20241115,124100,156559520,15000,14900,15000,14900,1830
20241115,124000,129218370,14860,14860,14860,14860,0
20241115,123900,129218370,14860,14860,14860,14860,0
20241115,123800,129218370,14860,14860,14860,14860,0
20241115,123700,129218370,14860,14860,14860,14860,0
20241115,123600,129218370,14860,14860,14860,14860,98
20241115,123500,127762090,14860,14860,14860,14860,0
20241115,123400,127762090,14860,14860,14860,14860,0
20241115,123300,127762090,14860,14860,14860,14860,0
20241115,123200,127762090,14860,14860,14860,14860,0
20241115,123100,127762090,14860,14860,14860,14860,0
20241115,123000,127762090,14860,14860,14860,14860,0
20241115,122900,127762090,14860,14860,14860,14860,0
20241115,122800,127762090,14860,14860,14860,14860,0
20241115,122700,127762090,14860,14860,14860,14860,0
20241115,122600,127762090,14860,14860,14860,14860,0
20241115,122500,127762090,14860,14860,14860,14860,0
20241115,122400,127762090,14860,14860,14860,14860,0
20241115,122300,127762090,14860,14860,14860,14860,1
20241115,122200,127747230,14860,14860,14860,14860,0
20241115,122100,127747230,14860,14860,14860,14860,0
20241115,122000,127747230,14860,14860,14860,14860,0
20241115,121900,127747230,14860,14860,14860,14860,1
20241115,121800,127732370,14860,14860,14860,14860,0
20241115,121700,127732370,14860,14860,14860,14860,0
20241115,121600,127732370,14860,14860,14860,14860,0
20241115,121500,127732370,14860,14860,14860,14860,0
20241115,121400,127732370,14860,14860,14860,14860,20
20241115,121300,127435170,14870,14870,14870,14870,0
20241115,121200,127435170,14870,14870,14870,14870,0
20241115,121100,127435170,14870,14870,14870,14870,0
20241115,121000,127435170,14870,14870,14870,14870,0
20241115,120900,127435170,14870,14870,14870,14870,0
20241115,120800,127435170,14870,14870,14870,14870,0
20241115,120700,127435170,14870,14870,14870,14870,0
20241115,120600,127435170,14870,14870,14870,14870,0
20241115,120500,127435170,14870,14870,14870,14870,0
20241115,120400,127435170,14870,14870,14870,14870,0
20241115,120300,127435170,14870,14880,14880,14870,32
20241115,120200,126959320,14890,14890,14890,14890,0
20241115,120100,126959320,14890,14890,14890,14890,0
20241115,120000,126959320,14890,14890,14890,14890,0
20241115,115900,126959320,14890,14890,14890,14890,0
20241115,115800,126959320,14890,14890,14890,14890,0
20241115,115700,126959320,14890,14890,14890,14890,1
20241115,115600,126944430,14900,14900,14900,14900,0
20241115,115500,126944430,14900,14900,14900,14900,0
20241115,115400,126944430,14900,14900,14900,14900,0
20241115,115300,126944430,14900,14900,14900,14900,0
20241115,115200,126944430,14900,14900,14900,14900,0
20241115,115100,126944430,14900,14900,14900,14900,0
20241115,115000,126944430,14900,14900,14900,14900,0
20241115,114900,126944430,14900,14900,14900,14900,0
20241115,114800,126944430,14900,14900,14900,14900,3
20241115,114700,126899730,14900,14900,14900,14900,0
20241115,114600,126899730,14900,14900,14900,14900,0
20241115,114500,126899730,14900,14900,14900,14900,1
20241115,114400,126884830,14910,14910,14910,14910,0
20241115,114300,126884830,14910,14910,14910,14910,0
20241115,114200,126884830,14910,14910,14910,14910,1
20241115,114100,126869920,14910,14910,14910,14910,0
20241115,114000,126869920,14910,14910,14910,14910,0
20241115,113900,126869920,14910,14910,14910,14910,1
20241115,113800,126855010,14890,14890,14890,14890,0
20241115,113700,126855010,14890,14850,14890,14850,384
20241115,113600,121150810,14780,14820,14840,14780,399
20241115,113500,115231450,14720,14720,14720,14720,0
20241115,113400,115231450,14720,14720,14720,14720,15
20241115,113300,115010650,14630,14630,14630,14630,181
20241115,113200,112362620,14840,14820,14840,14820,100
20241115,113100,110879350,14700,14700,14700,14700,0
20241115,113000,110879350,14700,14810,14810,14700,1117
20241115,112900,94418970,14830,14830,14830,14830,0
20241115,112800,94418970,14830,14820,14840,14820,148
20241115,112700,92223660,14910,14910,14910,14910,0
20241115,112600,92223660,14910,14910,14910,14910,0
20241115,112500,92223660,14910,14910,14910,14910,0
20241115,112400,92223660,14910,14910,14910,14910,0
20241115,112300,92223660,14910,14910,14910,14910,0
20241115,112200,92223660,14910,14910,14910,14900,200
20241115,112100,89241970,14830,14830,14830,14830,0
20241115,112000,89241970,14830,14930,14930,14830,15
20241115,111900,89019420,14710,14710,14710,14710,0
20241115,111800,89019420,14710,14710,14710,14710,0
20241115,111700,89019420,14710,14710,14710,14710,0
20241115,111600,89019420,14710,14910,14910,14710,3095
20241115,111500,43155430,14980,14980,14980,14980,0
20241115,111400,43155430,14980,14980,14980,14980,0
20241115,111300,43155430,14980,14980,14980,14980,0
20241115,111200,43155430,14980,14980,14980,14980,1
20241115,111100,43140450,14950,14950,14950,14950,0
20241115,111000,43140450,14950,14950,14950,14950,0
20241115,110900,43140450,14950,14950,14950,14950,0
20241115,110800,43140450,14950,14950,14950,14950,0
20241115,110700,43140450,14950,14970,14970,14950,13
20241115,110600,42946070,14980,14980,14980,14980,0
20241115,110500,42946070,14980,14980,14980,14980,0
20241115,110400,42946070,14980,14980,14980,14980,0
20241115,110300,42946070,14980,14980,14980,14980,0
20241115,110200,42946070,14980,14980,14980,14980,0
20241115,110100,42946070,14980,14980,14980,14980,0
20241115,110000,42946070,14980,14980,14980,14980,50
20241115,105900,42197070,14980,14980,14980,14980,0
20241115,105800,42197070,14980,14980,14980,14980,0
20241115,105700,42197070,14980,14980,14980,14980,67
20241115,105600,41193410,14980,14980,14980,14980,0
20241115,105500,41193410,14980,14980,14980,14980,0
20241115,105400,41193410,14980,14980,14980,14980,0
20241115,105300,41193410,14980,14980,14980,14980,1
20241115,105200,41178430,15000,15000,15000,15000,0
20241115,105100,41178430,15000,15000,15000,15000,0
20241115,105000,41178430,15000,15000,15000,15000,0
20241115,104900,41178430,15000,15000,15000,15000,1
20241115,104800,41163430,14980,14980,14980,14980,0
20241115,104700,41163430,14980,14980,14980,14980,0
20241115,104600,41163430,14980,14980,14980,14980,99
20241115,104500,39680410,14980,14980,14980,14980,1
20241115,104400,39665430,15000,15000,15000,15000,0
20241115,104300,39665430,15000,15000,15000,15000,0
20241115,104200,39665430,15000,15000,15000,15000,1
20241115,104100,39650430,14990,14990,14990,14990,118
20241115,104000,37881610,14990,14990,14990,14990,0
20241115,103900,37881610,14990,14990,14990,14990,1
20241115,103800,37866620,14990,14990,14990,14990,1
20241115,103700,37851630,15000,15000,15000,15000,10
20241115,103600,37701630,15000,15000,15000,15000,0
20241115,103500,37701630,15000,15000,15000,15000,0
20241115,103400,37701630,15000,15000,15000,15000,0
20241115,103300,37701630,15000,15000,15000,15000,0
20241115,103200,37701630,15000,15000,15000,15000,0
20241115,103100,37701630,15000,15000,15000,15000,0
20241115,103000,37701630,15000,15000,15000,15000,0
20241115,102900,37701630,15000,15000,15000,15000,0
20241115,102800,37701630,15000,15000,15000,15000,0
20241115,102700,37701630,15000,15000,15000,15000,0
20241115,102600,37701630,15000,15000,15000,15000,0
20241115,102500,37701630,15000,15000,15000,15000,0
20241115,102400,37701630,15000,15000,15000,15000,0
20241115,102300,37701630,15000,15000,15000,15000,0
20241115,102200,37701630,15000,15000,15000,15000,0
20241115,102100,37701630,15000,15000,15000,15000,0
20241115,102000,37701630,15000,15000,15000,15000,1
20241115,101900,37686630,15000,15000,15000,15000,281
20241115,101800,33471630,15110,15110,15110,15110,0
20241115,101700,33471630,15110,15110,15110,15110,0
20241115,101600,33471630,15110,15110,15110,15110,0
20241115,101500,33471630,15110,15110,15110,15110,0
20241115,101400,33471630,15110,15110,15110,15110,0
20241115,101300,33471630,15110,15110,15110,15110,0
20241115,101200,33471630,15110,15110,15110,15110,0
20241115,101100,33471630,15110,14850,15110,14850,3
20241115,101000,33426820,15110,15110,15110,15110,0
20241115,100900,33426820,15110,15110,15110,15110,0
20241115,100800,33426820,15110,15110,15110,15110,0
20241115,100700,33426820,15110,15110,15110,15110,0
20241115,100600,33426820,15110,15110,15110,15110,0
20241115,100500,33426820,15110,15050,15110,15050,22
20241115,100400,33095660,15050,15050,15050,15050,76
20241115,100300,31951860,15050,15000,15050,15000,22
20241115,100200,31621760,15050,15050,15050,15050,0
20241115,100100,31621760,15050,15050,15050,15050,0
20241115,100000,31621760,15050,15050,15050,15050,0
20241115,095900,31621760,15050,15050,15050,15050,0
20241115,095800,31621760,15050,15050,15050,15050,0
20241115,095700,31621760,15050,15050,15050,15050,0
20241115,095600,31621760,15050,15050,15050,15050,0
20241115,095500,31621760,15050,15050,15050,15050,0
20241115,095400,31621760,15050,14960,15050,14960,70
20241115,095300,30573800,14960,14940,14960,14940,100
20241115,095200,29078120,14800,15010,15040,14800,127
20241115,095100,27194170,15010,14930,15010,14800,1032
20241115,095000,11820640,15060,15060,15060,15060,0
20241115,094900,11820640,15060,15060,15060,15060,0
20241115,094800,11820640,15060,15060,15060,15060,0
20241115,094700,11820640,15060,15060,15060,15060,0
20241115,094600,11820640,15060,15060,15060,15060,0
20241115,094500,11820640,15060,15060,15060,15060,0
20241115,094400,11820640,15060,15060,15060,15060,0
20241115,094300,11820640,15060,15060,15060,15060,0
20241115,094200,11820640,15060,14950,15060,14930,38
20241115,094100,11252380,14950,14950,14950,14950,93
20241115,094000,9862030,14950,14950,14950,14950,0
20241115,093900,9862030,14950,14950,14950,14950,0
20241115,093800,9862030,14950,14950,14950,14950,0
20241115,093700,9862030,14950,14950,14950,14950,118
20241115,093600,8097930,14950,14980,14980,14950,132
20241115,093500,6121530,14980,14980,14980,14980,0
20241115,093400,6121530,14980,15050,15050,14980,19
20241115,093300,5835650,15160,15160,15160,15160,0
20241115,093200,5835650,15160,15160,15160,15160,14
20241115,093100,5623410,15180,15180,15180,15180,0
20241115,093000,5623410,15180,15180,15180,15180,0
20241115,092900,5623410,15180,15180,15180,15180,0
20241115,092800,5623410,15180,15180,15180,15180,2
20241115,092700,5593050,15310,15310,15310,15310,0
20241115,092600,5593050,15310,15310,15310,15310,0
20241115,092500,5593050,15310,15310,15310,15310,0
20241115,092400,5593050,15310,15310,15310,15310,0
20241115,092300,5593050,15310,15310,15310,15310,0
20241115,092200,5593050,15310,15310,15310,15310,0
20241115,092100,5593050,15310,15200,15330,15200,7
20241115,092000,5486410,15250,15250,15250,15250,0
20241115,091900,5486410,15250,15250,15250,15250,1
20241115,091800,5471160,15060,15060,15060,15050,280
20241115,091700,1254660,15350,15350,15350,15350,0
20241115,091600,1254660,15350,15350,15350,15350,1
20241115,091500,1239310,15050,15060,15060,15050,55
20241115,091400,411440,15490,15490,15490,15490,0
20241115,091300,411440,15490,15490,15490,15490,0
20241115,091200,411440,15490,15490,15490,15490,0
20241115,091100,411440,15490,15490,15490,15490,0
20241115,091000,411440,15490,15490,15490,15490,0
20241115,090900,411440,15490,15490,15490,15490,0
20241115,090800,411440,15490,15490,15490,15490,0
20241115,090700,411440,15490,15490,15490,15490,1
20241115,090600,395950,15050,15050,15050,15050,10
20241115,090500,245450,15750,15750,15750,15750,0
20241115,090400,245450,15750,15750,15750,15750,0
20241115,090300,245450,15750,15750,15750,15750,0
20241115,090200,245450,15750,15750,15750,15750,0
20241115,090100,245450,15750,15740,15750,15740,6
20241115,090000,151000,15100,15100,15100,15100,10