KissMeData/192440/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,203100,474620500,20000,20000,20000,20000,202
20241115,203000,474620500,20000,20000,20000,20000,0
20241115,202900,474620500,20000,20000,20000,20000,0
20241115,202800,474620500,20000,20000,20000,20000,0
20241115,202700,474620500,20000,20000,20000,20000,0
20241115,202600,474620500,20000,20000,20000,20000,0
20241115,202500,474620500,20000,20000,20000,20000,0
20241115,202400,474620500,20000,20000,20000,20000,0
20241115,202300,474620500,20000,20000,20000,20000,0
20241115,202200,474620500,20000,20000,20000,20000,0
20241115,202100,474620500,20000,20000,20000,20000,0
20241115,202000,474620500,20000,20000,20000,20000,0
20241115,201900,474620500,20000,20000,20000,20000,0
20241115,201800,474620500,20000,20000,20000,20000,0
20241115,201700,474620500,20000,20000,20000,20000,0
20241115,201600,474620500,20000,20000,20000,20000,0
20241115,201500,474620500,20000,20000,20000,20000,0
20241115,201400,474620500,20000,20000,20000,20000,0
20241115,201300,474620500,20000,20000,20000,20000,0
20241115,201200,474620500,20000,20000,20000,20000,0
20241115,201100,474620500,20000,20000,20000,20000,0
20241115,201000,474620500,20000,20000,20000,20000,0
20241115,200900,474620500,20000,20000,20000,20000,0
20241115,200800,474620500,20000,20000,20000,20000,0
20241115,200700,474620500,20000,20000,20000,20000,0
20241115,200600,474620500,20000,20000,20000,20000,0
20241115,200500,474620500,20000,20000,20000,20000,0
20241115,200400,474620500,20000,20000,20000,20000,0
20241115,200300,474620500,20000,20000,20000,20000,0
20241115,200200,474620500,20000,20000,20000,20000,0
20241115,200100,474620500,20000,20000,20000,20000,202
20241115,200000,474620500,20000,20000,20000,20000,0
20241115,195900,474620500,20000,20000,20000,20000,0
20241115,195800,474620500,20000,20000,20000,20000,0
20241115,195700,474620500,20000,20000,20000,20000,0
20241115,195600,474620500,20000,20000,20000,20000,0
20241115,195500,474620500,20000,20000,20000,20000,0
20241115,195400,474620500,20000,20000,20000,20000,0
20241115,195300,474620500,20000,20000,20000,20000,0
20241115,195200,474620500,20000,20000,20000,20000,0
20241115,195100,474620500,20000,20000,20000,20000,0
20241115,195000,474620500,20000,20000,20000,20000,0
20241115,194900,474620500,20000,20000,20000,20000,0
20241115,194800,474620500,20000,20000,20000,20000,0
20241115,194700,474620500,20000,20000,20000,20000,0
20241115,194600,474620500,20000,20000,20000,20000,0
20241115,194500,474620500,20000,20000,20000,20000,0
20241115,194400,474620500,20000,20000,20000,20000,0
20241115,194300,474620500,20000,20000,20000,20000,0
20241115,194200,474620500,20000,20000,20000,20000,0
20241115,194100,474620500,20000,20000,20000,20000,0
20241115,194000,474620500,20000,20000,20000,20000,0
20241115,193900,474620500,20000,20000,20000,20000,0
20241115,193800,474620500,20000,20000,20000,20000,0
20241115,193700,474620500,20000,20000,20000,20000,0
20241115,193600,474620500,20000,20000,20000,20000,0
20241115,193500,474620500,20000,20000,20000,20000,0
20241115,193400,474620500,20000,20000,20000,20000,0
20241115,193300,474620500,20000,20000,20000,20000,0
20241115,193200,474620500,20000,20000,20000,20000,0
20241115,193100,474620500,20000,20000,20000,20000,202
20241115,193000,474620500,20000,20000,20000,20000,0
20241115,192900,474620500,20000,20000,20000,20000,0
20241115,192800,474620500,20000,20000,20000,20000,0
20241115,192700,474620500,20000,20000,20000,20000,0
20241115,192600,474620500,20000,20000,20000,20000,0
20241115,192500,474620500,20000,20000,20000,20000,0
20241115,192400,474620500,20000,20000,20000,20000,0
20241115,192300,474620500,20000,20000,20000,20000,0
20241115,192200,474620500,20000,20000,20000,20000,0
20241115,192100,474620500,20000,20000,20000,20000,0
20241115,192000,474620500,20000,20000,20000,20000,0
20241115,191900,474620500,20000,20000,20000,20000,0
20241115,191800,474620500,20000,20000,20000,20000,0
20241115,191700,474620500,20000,20000,20000,20000,0
20241115,191600,474620500,20000,20000,20000,20000,0
20241115,191500,474620500,20000,20000,20000,20000,0
20241115,191400,474620500,20000,20000,20000,20000,0
20241115,191300,474620500,20000,20000,20000,20000,0
20241115,191200,474620500,20000,20000,20000,20000,0
20241115,191100,474620500,20000,20000,20000,20000,0
20241115,191000,474620500,20000,20000,20000,20000,0
20241115,190900,474620500,20000,20000,20000,20000,0
20241115,190800,474620500,20000,20000,20000,20000,0
20241115,190700,474620500,20000,20000,20000,20000,0
20241115,190600,474620500,20000,20000,20000,20000,0
20241115,190500,474620500,20000,20000,20000,20000,0
20241115,190400,474620500,20000,20000,20000,20000,0
20241115,190300,474620500,20000,20000,20000,20000,0
20241115,190200,474620500,20000,20000,20000,20000,0
20241115,190100,474620500,20000,20000,20000,20000,202
20241115,190000,474620500,20000,20000,20000,20000,0
20241115,185900,474620500,20000,20000,20000,20000,0
20241115,185800,474620500,20000,20000,20000,20000,0
20241115,185700,474620500,20000,20000,20000,20000,0
20241115,185600,474620500,20000,20000,20000,20000,0
20241115,185500,474620500,20000,20000,20000,20000,0
20241115,185400,474620500,20000,20000,20000,20000,0
20241115,185300,474620500,20000,20000,20000,20000,0
20241115,185200,474620500,20000,20000,20000,20000,0
20241115,185100,474620500,20000,20000,20000,20000,0
20241115,185000,474620500,20000,20000,20000,20000,0
20241115,184900,474620500,20000,20000,20000,20000,0
20241115,184800,474620500,20000,20000,20000,20000,0
20241115,184700,474620500,20000,20000,20000,20000,0
20241115,184600,474620500,20000,20000,20000,20000,0
20241115,184500,474620500,20000,20000,20000,20000,0
20241115,184400,474620500,20000,20000,20000,20000,0
20241115,184300,474620500,20000,20000,20000,20000,0
20241115,184200,474620500,20000,20000,20000,20000,0
20241115,184100,474620500,20000,20000,20000,20000,0
20241115,184000,474620500,20000,20000,20000,20000,0
20241115,183900,474620500,20000,20000,20000,20000,0
20241115,183800,474620500,20000,20000,20000,20000,0
20241115,183700,474620500,20000,20000,20000,20000,0
20241115,183600,474620500,20000,20000,20000,20000,0
20241115,183500,474620500,20000,20000,20000,20000,0
20241115,183400,474620500,20000,20000,20000,20000,0
20241115,183300,474620500,20000,20000,20000,20000,0
20241115,183200,474620500,20000,20000,20000,20000,0
20241115,183100,474620500,20000,20000,20000,20000,202
20241115,183000,474620500,20000,20000,20000,20000,0
20241115,182900,474620500,20000,20000,20000,20000,0
20241115,182800,474620500,20000,20000,20000,20000,0
20241115,182700,474620500,20000,20000,20000,20000,0
20241115,182600,474620500,20000,20000,20000,20000,0
20241115,182500,474620500,20000,20000,20000,20000,0
20241115,182400,474620500,20000,20000,20000,20000,0
20241115,182300,474620500,20000,20000,20000,20000,0
20241115,182200,474620500,20000,20000,20000,20000,0
20241115,182100,474620500,20000,20000,20000,20000,0
20241115,182000,474620500,20000,20000,20000,20000,0
20241115,181900,474620500,20000,20000,20000,20000,0
20241115,181800,474620500,20000,20000,20000,20000,0
20241115,181700,474620500,20000,20000,20000,20000,0
20241115,181600,474620500,20000,20000,20000,20000,0
20241115,181500,474620500,20000,20000,20000,20000,0
20241115,181400,474620500,20000,20000,20000,20000,0
20241115,181300,474620500,20000,20000,20000,20000,0
20241115,181200,474620500,20000,20000,20000,20000,0
20241115,181100,474620500,20000,20000,20000,20000,0
20241115,181000,474620500,20000,20000,20000,20000,0
20241115,180900,474620500,20000,20000,20000,20000,0
20241115,180800,474620500,20000,20000,20000,20000,0
20241115,180700,474620500,20000,20000,20000,20000,0
20241115,180600,474620500,20000,20000,20000,20000,0
20241115,180500,474620500,20000,20000,20000,20000,0
20241115,180400,474620500,20000,20000,20000,20000,0
20241115,180300,474620500,20000,20000,20000,20000,0
20241115,180200,474620500,20000,20000,20000,20000,0
20241115,180100,474620500,20000,20000,20000,20000,202
20241115,180000,474620500,20000,20000,20000,20000,0
20241115,175900,474620500,20000,20000,20000,20000,0
20241115,175800,474620500,20000,20000,20000,20000,0
20241115,175700,474620500,20000,20000,20000,20000,0
20241115,175600,474620500,20000,20000,20000,20000,0
20241115,175500,474620500,20000,20000,20000,20000,0
20241115,175400,474620500,20000,20000,20000,20000,0
20241115,175300,474620500,20000,20000,20000,20000,0
20241115,175200,474620500,20000,20000,20000,20000,0
20241115,175100,474620500,20000,20000,20000,20000,0
20241115,175000,474620500,20000,20000,20000,20000,0
20241115,174900,474620500,20000,20000,20000,20000,0
20241115,174800,474620500,20000,20000,20000,20000,0
20241115,174700,474620500,20000,20000,20000,20000,0
20241115,174600,474620500,20000,20000,20000,20000,0
20241115,174500,474620500,20000,20000,20000,20000,0
20241115,174400,474620500,20000,20000,20000,20000,0
20241115,174300,474620500,20000,20000,20000,20000,0
20241115,174200,474620500,20000,20000,20000,20000,0
20241115,174100,474620500,20000,20000,20000,20000,0
20241115,174000,474620500,20000,20000,20000,20000,0
20241115,173900,474620500,20000,20000,20000,20000,0
20241115,173800,474620500,20000,20000,20000,20000,0
20241115,173700,474620500,20000,20000,20000,20000,0
20241115,173600,474620500,20000,20000,20000,20000,0
20241115,173500,474620500,20000,20000,20000,20000,0
20241115,173400,474620500,20000,20000,20000,20000,0
20241115,173300,474620500,20000,20000,20000,20000,0
20241115,173200,474620500,20000,20000,20000,20000,0
20241115,173100,474620500,20000,20000,20000,20000,202
20241115,173000,474620500,20000,20000,20000,20000,0
20241115,172900,474620500,20000,20000,20000,20000,0
20241115,172800,474620500,20000,20000,20000,20000,0
20241115,172700,474620500,20000,20000,20000,20000,0
20241115,172600,474620500,20000,20000,20000,20000,0
20241115,172500,474620500,20000,20000,20000,20000,0
20241115,172400,474620500,20000,20000,20000,20000,0
20241115,172300,474620500,20000,20000,20000,20000,0
20241115,172200,474620500,20000,20000,20000,20000,0
20241115,172100,474620500,20000,20000,20000,20000,0
20241115,172000,474620500,20000,20000,20000,20000,0
20241115,171900,474620500,20000,20000,20000,20000,0
20241115,171800,474620500,20000,20000,20000,20000,0
20241115,171700,474620500,20000,20000,20000,20000,0
20241115,171600,474620500,20000,20000,20000,20000,0
20241115,171500,474620500,20000,20000,20000,20000,0
20241115,171400,474620500,20000,20000,20000,20000,0
20241115,171300,474620500,20000,20000,20000,20000,0
20241115,171200,474620500,20000,20000,20000,20000,0
20241115,171100,474620500,20000,20000,20000,20000,0
20241115,171000,474620500,20000,20000,20000,20000,0
20241115,170900,474620500,20000,20000,20000,20000,0
20241115,170800,474620500,20000,20000,20000,20000,0
20241115,170700,474620500,20000,20000,20000,20000,0
20241115,170600,474620500,20000,20000,20000,20000,0
20241115,170500,474620500,20000,20000,20000,20000,0
20241115,170400,474620500,20000,20000,20000,20000,0
20241115,170300,474620500,20000,20000,20000,20000,0
20241115,170200,474620500,20000,20000,20000,20000,0
20241115,170100,474620500,20000,20000,20000,20000,202
20241115,170000,474620500,20000,20000,20000,20000,0
20241115,165900,474620500,20000,20000,20000,20000,0
20241115,165800,474620500,20000,20000,20000,20000,0
20241115,165700,474620500,20000,20000,20000,20000,0
20241115,165600,474620500,20000,20000,20000,20000,0
20241115,165500,474620500,20000,20000,20000,20000,0
20241115,165400,474620500,20000,20000,20000,20000,0
20241115,165300,474620500,20000,20000,20000,20000,0
20241115,165200,474620500,20000,20000,20000,20000,0
20241115,165100,474620500,20000,20000,20000,20000,0
20241115,165000,474620500,20000,20000,20000,20000,0
20241115,164900,474620500,20000,20000,20000,20000,0
20241115,164800,474620500,20000,20000,20000,20000,0
20241115,164700,474620500,20000,20000,20000,20000,0
20241115,164600,474620500,20000,20000,20000,20000,0
20241115,164500,474620500,20000,20000,20000,20000,0
20241115,164400,474620500,20000,20000,20000,20000,0
20241115,164300,474620500,20000,20000,20000,20000,0
20241115,164200,474620500,20000,20000,20000,20000,0
20241115,164100,474620500,20000,20000,20000,20000,0
20241115,164000,474620500,20000,20000,20000,20000,0
20241115,163900,474620500,20000,20000,20000,20000,0
20241115,163800,474620500,20000,20000,20000,20000,0
20241115,163700,474620500,20000,20000,20000,20000,0
20241115,163600,474620500,20000,20000,20000,20000,0
20241115,163500,474620500,20000,20000,20000,20000,0
20241115,163400,474620500,20000,20000,20000,20000,0
20241115,163300,474620500,20000,20000,20000,20000,0
20241115,163200,474620500,20000,20000,20000,20000,0
20241115,163100,474620500,20000,20000,20000,20000,202
20241115,163000,474620500,20000,20000,20000,20000,0
20241115,162900,474620500,20000,20000,20000,20000,0
20241115,162800,474620500,20000,20000,20000,20000,0
20241115,162700,474620500,20000,20000,20000,20000,0
20241115,162600,474620500,20000,20000,20000,20000,0
20241115,162500,474620500,20000,20000,20000,20000,0
20241115,162400,474620500,20000,20000,20000,20000,0
20241115,162300,474620500,20000,20000,20000,20000,0
20241115,162200,474620500,20000,20000,20000,20000,0
20241115,162100,474620500,20000,20000,20000,20000,0
20241115,162000,474620500,20000,20000,20000,20000,0
20241115,161900,474620500,20000,20000,20000,20000,0
20241115,161800,474620500,20000,20000,20000,20000,0
20241115,161700,474620500,20000,20000,20000,20000,0
20241115,161600,474620500,20000,20000,20000,20000,0
20241115,161500,474620500,20000,20000,20000,20000,0
20241115,161400,474620500,20000,20000,20000,20000,0
20241115,161300,474620500,20000,20000,20000,20000,0
20241115,161200,474620500,20000,20000,20000,20000,0
20241115,161100,474620500,20000,20000,20000,20000,0
20241115,161000,474620500,20000,20000,20000,20000,0
20241115,160900,474620500,20000,20000,20000,20000,0
20241115,160800,474620500,20000,20000,20000,20000,0
20241115,160700,474620500,20000,20000,20000,20000,0
20241115,160600,474620500,20000,20000,20000,20000,0
20241115,160500,474620500,20000,20000,20000,20000,0
20241115,160400,474620500,20000,20000,20000,20000,0
20241115,160300,474620500,20000,20000,20000,20000,0
20241115,160200,474620500,20000,20000,20000,20000,0
20241115,160100,474620500,20000,20000,20000,20000,202
20241115,160000,474620500,20000,20000,20000,20000,0
20241115,155900,474620500,20000,20000,20000,20000,0
20241115,155800,474620500,20000,20000,20000,20000,0
20241115,155700,474620500,20000,20000,20000,20000,0
20241115,155600,474620500,20000,20000,20000,20000,0
20241115,155500,474620500,20000,20000,20000,20000,0
20241115,155400,474620500,20000,20000,20000,20000,0
20241115,155300,474620500,20000,20000,20000,20000,0
20241115,155200,474620500,20000,20000,20000,20000,0
20241115,155100,474620500,20000,20000,20000,20000,0
20241115,155000,474620500,20000,20000,20000,20000,0
20241115,154900,474620500,20000,20000,20000,20000,0
20241115,154800,474620500,20000,20000,20000,20000,0
20241115,154700,474620500,20000,20000,20000,20000,0
20241115,154600,474620500,20000,20000,20000,20000,0
20241115,154500,474620500,20000,20000,20000,20000,0
20241115,154400,474620500,20000,20000,20000,20000,0
20241115,154300,474620500,20000,20000,20000,20000,0
20241115,154200,474620500,20000,20000,20000,20000,0
20241115,154100,474620500,20000,20000,20000,20000,0
20241115,154000,474620500,20000,20000,20000,20000,0
20241115,153900,474620500,20000,20000,20000,20000,0
20241115,153800,474620500,20000,20000,20000,20000,0
20241115,153700,474620500,20000,20000,20000,20000,0
20241115,153600,474620500,20000,20000,20000,20000,0
20241115,153500,474620500,20000,20000,20000,20000,0
20241115,153400,474620500,20000,20000,20000,20000,0
20241115,153300,474620500,20000,20000,20000,20000,0
20241115,153200,474620500,20000,20000,20000,20000,0
20241115,153100,474620500,20000,20000,20000,20000,202
20241115,153000,474620500,20000,20000,20000,20000,202
20241115,152900,470580500,19870,19870,19870,19870,0
20241115,152800,470580500,19870,19870,19870,19870,0
20241115,152700,470580500,19870,19870,19870,19870,0
20241115,152600,470580500,19870,19870,19870,19870,0
20241115,152500,470580500,19870,19870,19870,19870,0
20241115,152400,470580500,19870,19870,19870,19870,0
20241115,152300,470580500,19870,19870,19870,19870,0
20241115,152200,470580500,19870,19870,19870,19870,0
20241115,152100,470580500,19870,19870,19870,19870,0
20241115,152000,470580500,19870,19870,19870,19870,0
20241115,151900,470580500,19870,19880,19880,19870,11
20241115,151800,470361830,19880,19880,19880,19880,49
20241115,151700,469387710,19990,19890,19990,19880,111
20241115,151600,467180510,19990,19990,19990,19990,4
20241115,151500,467100550,19990,19990,19990,19990,7
20241115,151400,466960620,19990,19890,19990,19890,24
20241115,151300,466482860,19990,19990,19990,19990,3
20241115,151200,466422890,19990,19990,19990,19990,4
20241115,151100,466342930,19990,19990,19990,19990,4
20241115,151000,466262970,19990,19990,19990,19990,8
20241115,150900,466103050,19990,19990,19990,19990,4
20241115,150800,466023090,19990,19990,19990,19990,3
20241115,150700,465963120,19990,19990,19990,19990,4
20241115,150600,465883160,19990,19990,19990,19990,4
20241115,150500,465803200,19960,20000,20000,19960,30
20241115,150400,465203880,20000,20000,20000,20000,4
20241115,150300,465123880,20000,20000,20000,20000,4
20241115,150200,465043880,20000,20000,20000,20000,4
20241115,150100,464963880,20000,20000,20000,20000,4
20241115,150000,464883880,20000,20000,20000,20000,7
20241115,145900,464743880,20000,20000,20000,20000,0
20241115,145800,464743880,20000,20000,20000,20000,1
20241115,145700,464723880,20000,20000,20000,20000,25
20241115,145600,464223880,20000,20000,20000,20000,0
20241115,145500,464223880,20000,20000,20000,20000,15
20241115,145400,463923880,20000,20000,20000,20000,0
20241115,145300,463923880,20000,20000,20000,20000,0
20241115,145200,463923880,20000,20000,20000,20000,0
20241115,145100,463923880,20000,20000,20000,20000,0
20241115,145000,463923880,20000,20000,20000,20000,0
20241115,144900,463923880,20000,20000,20000,20000,0
20241115,144800,463923880,20000,20000,20000,20000,0
20241115,144700,463923880,20000,20050,20100,20000,135
20241115,144600,461212580,20050,20050,20050,20050,0
20241115,144500,461212580,20050,20050,20050,20050,0
20241115,144400,461212580,20050,20050,20050,20050,0
20241115,144300,461212580,20050,20050,20050,20050,8
20241115,144200,461052180,19990,19990,19990,19990,0
20241115,144100,461052180,19990,19990,19990,19990,0
20241115,144000,461052180,19990,19990,19990,19990,0
20241115,143900,461052180,19990,20000,20000,19990,114
20241115,143800,458772320,20000,20000,20000,20000,0
20241115,143700,458772320,20000,20000,20000,20000,0
20241115,143600,458772320,20000,20000,20000,20000,3
20241115,143500,458712320,20000,19990,20050,19990,863
20241115,143400,441458460,19980,19980,19980,19980,0
20241115,143300,441458460,19980,19960,19980,19960,104
20241115,143200,439381580,19890,19890,19890,19890,0
20241115,143100,439381580,19890,19890,19890,19890,0
20241115,143000,439381580,19890,19890,19890,19890,0
20241115,142900,439381580,19890,19890,19890,19890,0
20241115,142800,439381580,19890,19890,19890,19890,0
20241115,142700,439381580,19890,19890,19890,19890,0
20241115,142600,439381580,19890,19890,19890,19890,0
20241115,142500,439381580,19890,19890,19890,19890,16
20241115,142400,439063340,19890,19890,19890,19890,5
20241115,142300,438963890,19880,19880,19880,19880,0
20241115,142200,438963890,19880,19890,19890,19880,32
20241115,142100,438327420,19970,19970,19970,19970,0
20241115,142000,438327420,19970,19970,19970,19970,0
20241115,141900,438327420,19970,19970,19970,19970,0
20241115,141800,438327420,19970,19970,19970,19970,0
20241115,141700,438327420,19970,19970,19970,19970,0
20241115,141600,438327420,19970,19970,19970,19970,0
20241115,141500,438327420,19970,19960,19970,19960,12
20241115,141400,438087890,19960,19960,19960,19960,0
20241115,141300,438087890,19960,19960,19960,19960,0
20241115,141200,438087890,19960,19960,19960,19960,1
20241115,141100,438067930,19960,19960,19960,19960,0
20241115,141000,438067930,19960,19960,19960,19960,0
20241115,140900,438067930,19960,19960,19960,19960,0
20241115,140800,438067930,19960,19960,19960,19960,0
20241115,140700,438067930,19960,19960,19960,19960,0
20241115,140600,438067930,19960,19960,19960,19960,0
20241115,140500,438067930,19960,19960,19960,19960,0
20241115,140400,438067930,19960,19960,19960,19960,1
20241115,140300,438047970,19960,19960,19960,19960,0
20241115,140200,438047970,19960,19960,19960,19960,0
20241115,140100,438047970,19960,19960,19960,19960,120
20241115,140000,435652770,19960,19960,19960,19960,0
20241115,135900,435652770,19960,19960,19960,19960,0
20241115,135800,435652770,19960,19960,19960,19960,0
20241115,135700,435652770,19960,19960,19960,19960,0
20241115,135600,435652770,19960,19960,19960,19960,0
20241115,135500,435652770,19960,19960,19960,19960,0
20241115,135400,435652770,19960,19960,19960,19960,1
20241115,135300,435632810,19880,19880,19880,19880,0
20241115,135200,435632810,19880,19880,19880,19880,0
20241115,135100,435632810,19880,19880,19880,19880,0
20241115,135000,435632810,19880,19880,19880,19880,0
20241115,134900,435632810,19880,19880,19880,19880,0
20241115,134800,435632810,19880,19880,19880,19880,0
20241115,134700,435632810,19880,19880,19880,19880,0
20241115,134600,435632810,19880,19880,19880,19880,0
20241115,134500,435632810,19880,19880,19880,19880,0
20241115,134400,435632810,19880,19870,19880,19870,28
20241115,134300,435076220,19860,19860,19860,19860,0
20241115,134200,435076220,19860,19860,19860,19860,2
20241115,134100,435036500,19870,19870,19870,19870,0
20241115,134000,435036500,19870,19870,19870,19870,0
20241115,133900,435036500,19870,19870,19870,19870,0
20241115,133800,435036500,19870,19870,19870,19870,0
20241115,133700,435036500,19870,19870,19870,19870,2
20241115,133600,434996760,19870,19870,19870,19870,0
20241115,133500,434996760,19870,19870,19870,19870,0
20241115,133400,434996760,19870,19870,19870,19870,0
20241115,133300,434996760,19870,19870,19870,19870,0
20241115,133200,434996760,19870,19880,19880,19870,14
20241115,133100,434718490,19970,19970,19970,19970,0
20241115,133000,434718490,19970,19970,19970,19970,0
20241115,132900,434718490,19970,19970,19970,19970,1
20241115,132800,434698520,19970,19970,19970,19970,0
20241115,132700,434698520,19970,19970,19970,19970,0
20241115,132600,434698520,19970,19970,19970,19970,0
20241115,132500,434698520,19970,19970,19970,19970,0
20241115,132400,434698520,19970,19970,19970,19970,0
20241115,132300,434698520,19970,19970,19970,19970,1
20241115,132200,434678550,19880,19880,19880,19880,0
20241115,132100,434678550,19880,19880,19880,19880,0
20241115,132000,434678550,19880,19880,19880,19880,100
20241115,131900,432690550,19910,19910,19910,19910,5
20241115,131800,432591000,19910,19910,19910,19910,0
20241115,131700,432591000,19910,19910,19910,19910,0
20241115,131600,432591000,19910,19910,19910,19910,0
20241115,131500,432591000,19910,19910,19910,19910,0
20241115,131400,432591000,19910,19910,19910,19910,0
20241115,131300,432591000,19910,19910,19910,19910,0
20241115,131200,432591000,19910,19910,19910,19910,0
20241115,131100,432591000,19910,19910,19910,19910,0
20241115,131000,432591000,19910,19910,19910,19910,0
20241115,130900,432591000,19910,19910,19910,19910,0
20241115,130800,432591000,19910,19910,19910,19910,0
20241115,130700,432591000,19910,19910,19910,19910,0
20241115,130600,432591000,19910,19910,19910,19910,0
20241115,130500,432591000,19910,19910,19910,19910,0
20241115,130400,432591000,19910,19910,19910,19910,0
20241115,130300,432591000,19910,19910,19910,19910,0
20241115,130200,432591000,19910,19910,19910,19910,1
20241115,130100,432571090,19910,19910,19910,19910,0
20241115,130000,432571090,19910,19910,19910,19910,0
20241115,125900,432571090,19910,19910,19910,19910,0
20241115,125800,432571090,19910,19910,19910,19910,0
20241115,125700,432571090,19910,19900,19910,19880,362
20241115,125600,425366480,19920,19920,19920,19920,0
20241115,125500,425366480,19920,19920,19920,19920,0
20241115,125400,425366480,19920,19920,19920,19920,0
20241115,125300,425366480,19920,19900,19920,19900,82
20241115,125200,423733120,19980,19980,19980,19980,0
20241115,125100,423733120,19980,19990,19990,19980,754
20241115,125000,408668180,19990,19990,19990,19990,0
20241115,124900,408668180,19990,19990,19990,19990,0
20241115,124800,408668180,19990,19990,19990,19990,0
20241115,124700,408668180,19990,19990,19990,19990,0
20241115,124600,408668180,19990,19990,19990,19990,0
20241115,124500,408668180,19990,19990,19990,19990,0
20241115,124400,408668180,19990,19990,19990,19990,0
20241115,124300,408668180,19990,20000,20000,19990,5
20241115,124200,408568220,20100,20050,20100,20000,374
20241115,124100,401061670,20050,20050,20050,20050,1
20241115,124000,401041620,20050,20050,20050,20050,5
20241115,123900,400941370,20050,19950,20050,19950,672
20241115,123800,387510530,19950,19880,19950,19880,921
20241115,123700,369188620,19880,19880,19880,19880,102
20241115,123600,367160860,19800,19800,19800,19800,0
20241115,123500,367160860,19800,19850,19850,19800,168
20241115,123400,363831060,19800,19800,19800,19800,24
20241115,123300,363355860,19800,19800,19800,19800,0
20241115,123200,363355860,19800,19800,19800,19800,0
20241115,123100,363355860,19800,19790,19800,19790,700
20241115,123000,349496470,19700,19700,19700,19700,0
20241115,122900,349496470,19700,19700,19700,19700,0
20241115,122800,349496470,19700,19700,19700,19700,0
20241115,122700,349496470,19700,19700,19700,19700,9
20241115,122600,349319170,19700,19700,19700,19700,0
20241115,122500,349319170,19700,19700,19700,19700,0
20241115,122400,349319170,19700,19700,19700,19700,0
20241115,122300,349319170,19700,19700,19700,19700,210
20241115,122200,345182170,19700,19700,19700,19700,0
20241115,122100,345182170,19700,19700,19700,19680,102
20241115,122000,343172810,19700,19690,19700,19690,407
20241115,121900,335156940,19680,19670,19690,19670,728
20241115,121800,320829600,19670,19670,19670,19670,1
20241115,121700,320809930,19670,19670,19670,19670,0
20241115,121600,320809930,19670,19670,19670,19670,60
20241115,121500,319629730,19680,19680,19680,19680,30
20241115,121400,319039330,19690,19690,19690,19690,0
20241115,121300,319039330,19690,19690,19690,19690,0
20241115,121200,319039330,19690,19690,19690,19690,0
20241115,121100,319039330,19690,19690,19690,19690,0
20241115,121000,319039330,19690,19690,19690,19690,0
20241115,120900,319039330,19690,19690,19690,19690,0
20241115,120800,319039330,19690,19730,19730,19690,928
20241115,120700,300753920,19730,19760,19760,19730,635
20241115,120600,288206890,19800,19800,19800,19800,0
20241115,120500,288206890,19800,19800,19800,19800,0
20241115,120400,288206890,19800,19800,19800,19800,1
20241115,120300,288187090,19760,19760,19760,19760,0
20241115,120200,288187090,19760,19760,19760,19760,0
20241115,120100,288187090,19760,19760,19760,19760,0
20241115,120000,288187090,19760,19760,19760,19760,0
20241115,115900,288187090,19760,19760,19760,19760,0
20241115,115800,288187090,19760,19760,19760,19760,0
20241115,115700,288187090,19760,19760,19760,19760,0
20241115,115600,288187090,19760,19760,19760,19760,0
20241115,115500,288187090,19760,19760,19760,19760,1
20241115,115400,288167330,19800,19800,19800,19800,0
20241115,115300,288167330,19800,19800,19800,19800,502
20241115,115200,278227730,19800,19800,19800,19800,0
20241115,115100,278227730,19800,19800,19800,19800,0
20241115,115000,278227730,19800,19800,19800,19800,0
20241115,114900,278227730,19800,19750,19800,19750,307
20241115,114800,272149360,19810,19810,19810,19810,61
20241115,114700,270940950,19800,19790,19800,19790,856
20241115,114600,253992520,19770,19760,19770,19760,3
20241115,114500,253933230,19750,19750,19750,19750,439
20241115,114400,245262980,19750,19740,19750,19740,165
20241115,114300,242004500,19740,19740,19740,19740,10
20241115,114200,241807100,19730,19730,19730,19730,0
20241115,114100,241807100,19730,19730,19730,19730,176
20241115,114000,238334620,19750,19750,19750,19750,15
20241115,113900,238038370,19720,19720,19720,19720,0
20241115,113800,238038370,19720,19710,19720,19710,232
20241115,113700,233463340,19710,19710,19710,19710,0
20241115,113600,233463340,19710,19710,19710,19710,0
20241115,113500,233463340,19710,19720,19720,19700,127
20241115,113400,230960170,19700,19700,19710,19700,132
20241115,113300,228359560,19700,19700,19700,19700,21
20241115,113200,227945860,19700,19700,19730,19700,864
20241115,113100,210912630,19730,19700,19750,19700,901
20241115,113000,193138750,19700,19700,19700,19700,11
20241115,112900,192922050,19700,19700,19700,19700,20
20241115,112800,192528050,19700,19700,19700,19700,10
20241115,112700,192331050,19640,19640,19640,19640,0
20241115,112600,192331050,19640,19640,19640,19640,0
20241115,112500,192331050,19640,19640,19640,19640,0
20241115,112400,192331050,19640,19640,19640,19640,0
20241115,112300,192331050,19640,19640,19640,19640,0
20241115,112200,192331050,19640,19640,19640,19640,0
20241115,112100,192331050,19640,19640,19640,19640,0
20241115,112000,192331050,19640,19640,19640,19640,0
20241115,111900,192331050,19640,19640,19640,19640,0
20241115,111800,192331050,19640,19640,19640,19640,0
20241115,111700,192331050,19640,19640,19640,19640,0
20241115,111600,192331050,19640,19640,19640,19640,0
20241115,111500,192331050,19640,19640,19640,19640,0
20241115,111400,192331050,19640,19640,19640,19640,0
20241115,111300,192331050,19640,19640,19640,19640,0
20241115,111200,192331050,19640,19640,19640,19640,0
20241115,111100,192331050,19640,19640,19640,19640,0
20241115,111000,192331050,19640,19640,19640,19640,1
20241115,110900,192311410,19630,19630,19630,19630,0
20241115,110800,192311410,19630,19630,19630,19630,0
20241115,110700,192311410,19630,19630,19630,19630,0
20241115,110600,192311410,19630,19630,19630,19630,0
20241115,110500,192311410,19630,19630,19630,19630,0
20241115,110400,192311410,19630,19630,19630,19630,11
20241115,110300,192095480,19740,19740,19740,19740,0
20241115,110200,192095480,19740,19740,19740,19740,0
20241115,110100,192095480,19740,19740,19740,19740,6
20241115,110000,191977040,19750,19750,19750,19750,0
20241115,105900,191977040,19750,19750,19750,19750,0
20241115,105800,191977040,19750,19750,19750,19750,0
20241115,105700,191977040,19750,19750,19750,19750,0
20241115,105600,191977040,19750,19750,19750,19750,0
20241115,105500,191977040,19750,19690,19750,19690,253
20241115,105400,186982380,19690,19690,19690,19690,0
20241115,105300,186982380,19690,19690,19690,19690,0
20241115,105200,186982380,19690,19690,19690,19690,0
20241115,105100,186982380,19690,19690,19690,19690,0
20241115,105000,186982380,19690,19690,19690,19690,0
20241115,104900,186982380,19690,19690,19690,19690,0
20241115,104800,186982380,19690,19690,19690,19690,0
20241115,104700,186982380,19690,19690,19690,19690,0
20241115,104600,186982380,19690,19690,19690,19690,0
20241115,104500,186982380,19690,19690,19690,19690,0
20241115,104400,186982380,19690,19690,19690,19690,1
20241115,104300,186962690,19620,19620,19620,19620,0
20241115,104200,186962690,19620,19620,19620,19620,0
20241115,104100,186962690,19620,19620,19620,19620,0
20241115,104000,186962690,19620,19620,19620,19620,0
20241115,103900,186962690,19620,19620,19620,19620,126
20241115,103800,184490570,19610,19610,19610,19610,100
20241115,103700,182529570,19600,19600,19600,19600,0
20241115,103600,182529570,19600,19600,19600,19600,0
20241115,103500,182529570,19600,19600,19600,19600,0
20241115,103400,182529570,19600,19600,19600,19600,0
20241115,103300,182529570,19600,19590,19600,19590,50
20241115,103200,181549980,19590,19590,19590,19590,0
20241115,103100,181549980,19590,19590,19590,19590,0
20241115,103000,181549980,19590,19590,19590,19590,0
20241115,102900,181549980,19590,19590,19590,19590,4
20241115,102800,181471620,19560,19560,19560,19560,0
20241115,102700,181471620,19560,19560,19560,19560,0
20241115,102600,181471620,19560,19560,19560,19560,0
20241115,102500,181471620,19560,19560,19560,19560,0
20241115,102400,181471620,19560,19560,19560,19560,0
20241115,102300,181471620,19560,19560,19560,19560,40
20241115,102200,180689220,19510,19510,19510,19510,0
20241115,102100,180689220,19510,19510,19510,19510,0
20241115,102000,180689220,19510,19510,19510,19510,0
20241115,101900,180689220,19510,19510,19510,19510,0
20241115,101800,180689220,19510,19510,19510,19510,0
20241115,101700,180689220,19510,19510,19510,19510,188
20241115,101600,177021340,19550,19510,19550,19510,760
20241115,101500,162170820,19520,19520,19520,19520,214
20241115,101400,157993540,19520,19540,19540,19520,59
20241115,101300,156841340,19550,19550,19550,19550,0
20241115,101200,156841340,19550,19550,19550,19550,16
20241115,101100,156528540,19560,19560,19560,19560,0
20241115,101000,156528540,19560,19560,19560,19560,10
20241115,100900,156332940,19560,19560,19560,19560,620
20241115,100800,144205740,19550,19550,19550,19550,34
20241115,100700,143541040,19550,19550,19550,19550,0
20241115,100600,143541040,19550,19580,19580,19550,287
20241115,100500,137923860,19570,19610,19610,19570,228
20241115,100400,133455740,19620,19620,19620,19620,10
20241115,100300,133259540,19620,19620,19620,19620,0
20241115,100200,133259540,19620,19620,19620,19620,0
20241115,100100,133259540,19620,19620,19620,19620,9
20241115,100000,133082960,19610,19640,19640,19610,747
20241115,095900,118419590,19640,19640,19640,19640,0
20241115,095800,118419590,19640,19660,19660,19640,242
20241115,095700,113663680,19670,19670,19670,19670,50
20241115,095600,112680180,19660,19660,19660,19660,0
20241115,095500,112680180,19660,19670,19670,19660,105
20241115,095400,110614940,19670,19670,19670,19670,0
20241115,095300,110614940,19670,19670,19670,19670,0
20241115,095200,110614940,19670,19760,19770,19670,208
20241115,095100,106506350,19760,19760,19760,19760,0
20241115,095000,106506350,19760,19760,19760,19760,1
20241115,094900,106486590,19760,19760,19760,19760,0
20241115,094800,106486590,19760,19760,19760,19760,1
20241115,094700,106466830,19770,19770,19770,19770,5
20241115,094600,106367980,19770,19770,19770,19770,0
20241115,094500,106367980,19770,19770,19770,19770,0
20241115,094400,106367980,19770,19770,19770,19770,1
20241115,094300,106348210,19770,19770,19770,19770,1
20241115,094200,106328440,19670,19670,19670,19670,0
20241115,094100,106328440,19670,19670,19670,19670,0
20241115,094000,106328440,19670,19670,19670,19670,10
20241115,093900,106131740,19670,19670,19670,19670,10
20241115,093800,105935040,19660,19710,19740,19660,209
20241115,093700,101820210,19730,19730,19740,19730,14
20241115,093600,101543970,19720,19730,19740,19720,147
20241115,093500,98644490,19720,19730,19730,19720,151
20241115,093400,95666120,19730,19730,19730,19730,0
20241115,093300,95666120,19730,19740,19740,19730,21
20241115,093200,95251590,19750,19750,19750,19750,20
20241115,093100,94856590,19750,19750,19750,19750,0
20241115,093000,94856590,19750,19750,19750,19750,10
20241115,092900,94659090,19750,19750,19750,19750,0
20241115,092800,94659090,19750,19770,19770,19750,60
20241115,092700,93473690,19770,19740,19800,19730,136
20241115,092600,90787020,19750,19750,19750,19750,33
20241115,092500,90135270,19740,19720,19740,19670,121
20241115,092400,87749470,19760,19760,19760,19760,0
20241115,092300,87749470,19760,19760,19760,19760,24
20241115,092200,87275230,19720,19750,19750,19700,270
20241115,092100,81949080,19750,19750,19750,19750,7
20241115,092000,81810830,19670,19680,19680,19670,91
20241115,091900,80020420,19680,19670,19680,19670,3
20241115,091800,79961400,19670,19700,19700,19670,100
20241115,091700,77992900,19660,19660,19660,19660,40
20241115,091600,77206500,19660,19660,19660,19650,79
20241115,091500,75653550,19650,19640,19720,19640,71
20241115,091400,74256530,19720,19640,19720,19620,171
20241115,091300,70895000,19630,19630,19630,19630,24
20241115,091200,70423880,19630,19630,19630,19630,0
20241115,091100,70423880,19630,19790,19790,19600,319
20241115,091000,64130130,19750,19750,19770,19740,76
20241115,090900,62629270,19760,19710,19770,19550,50
20241115,090800,61646020,19710,19710,19710,19710,2
20241115,090700,61606600,19850,19850,19850,19850,1
20241115,090600,61586750,19790,19790,19790,19790,0
20241115,090500,61586750,19790,19790,19790,19790,0
20241115,090400,61586750,19790,19780,19790,19700,23
20241115,090300,61131840,19780,19700,19780,19700,97
20241115,090200,59213980,19820,19820,19820,19820,5
20241115,090100,59114880,19700,19710,19710,19700,5
20241115,090000,59016370,19700,19820,19860,19700,2979