KissMeData/206560/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,203500,1352720940,7810,7810,7810,7810,4583
20241115,203400,1352720940,7810,7810,7810,7810,0
20241115,203300,1352720940,7810,7810,7810,7810,0
20241115,203200,1352720940,7810,7810,7810,7810,0
20241115,203100,1352720940,7810,7810,7810,7810,0
20241115,203000,1352720940,7810,7810,7810,7810,0
20241115,202900,1352720940,7810,7810,7810,7810,0
20241115,202800,1352720940,7810,7810,7810,7810,0
20241115,202700,1352720940,7810,7810,7810,7810,0
20241115,202600,1352720940,7810,7810,7810,7810,0
20241115,202500,1352720940,7810,7810,7810,7810,0
20241115,202400,1352720940,7810,7810,7810,7810,0
20241115,202300,1352720940,7810,7810,7810,7810,0
20241115,202200,1352720940,7810,7810,7810,7810,0
20241115,202100,1352720940,7810,7810,7810,7810,0
20241115,202000,1352720940,7810,7810,7810,7810,0
20241115,201900,1352720940,7810,7810,7810,7810,0
20241115,201800,1352720940,7810,7810,7810,7810,0
20241115,201700,1352720940,7810,7810,7810,7810,0
20241115,201600,1352720940,7810,7810,7810,7810,0
20241115,201500,1352720940,7810,7810,7810,7810,0
20241115,201400,1352720940,7810,7810,7810,7810,0
20241115,201300,1352720940,7810,7810,7810,7810,0
20241115,201200,1352720940,7810,7810,7810,7810,0
20241115,201100,1352720940,7810,7810,7810,7810,0
20241115,201000,1352720940,7810,7810,7810,7810,0
20241115,200900,1352720940,7810,7810,7810,7810,0
20241115,200800,1352720940,7810,7810,7810,7810,0
20241115,200700,1352720940,7810,7810,7810,7810,0
20241115,200600,1352720940,7810,7810,7810,7810,0
20241115,200500,1352720940,7810,7810,7810,7810,4583
20241115,200400,1352720940,7810,7810,7810,7810,0
20241115,200300,1352720940,7810,7810,7810,7810,0
20241115,200200,1352720940,7810,7810,7810,7810,0
20241115,200100,1352720940,7810,7810,7810,7810,0
20241115,200000,1352720940,7810,7810,7810,7810,0
20241115,195900,1352720940,7810,7810,7810,7810,0
20241115,195800,1352720940,7810,7810,7810,7810,0
20241115,195700,1352720940,7810,7810,7810,7810,0
20241115,195600,1352720940,7810,7810,7810,7810,0
20241115,195500,1352720940,7810,7810,7810,7810,0
20241115,195400,1352720940,7810,7810,7810,7810,0
20241115,195300,1352720940,7810,7810,7810,7810,0
20241115,195200,1352720940,7810,7810,7810,7810,0
20241115,195100,1352720940,7810,7810,7810,7810,0
20241115,195000,1352720940,7810,7810,7810,7810,0
20241115,194900,1352720940,7810,7810,7810,7810,0
20241115,194800,1352720940,7810,7810,7810,7810,0
20241115,194700,1352720940,7810,7810,7810,7810,0
20241115,194600,1352720940,7810,7810,7810,7810,0
20241115,194500,1352720940,7810,7810,7810,7810,0
20241115,194400,1352720940,7810,7810,7810,7810,0
20241115,194300,1352720940,7810,7810,7810,7810,0
20241115,194200,1352720940,7810,7810,7810,7810,0
20241115,194100,1352720940,7810,7810,7810,7810,0
20241115,194000,1352720940,7810,7810,7810,7810,0
20241115,193900,1352720940,7810,7810,7810,7810,0
20241115,193800,1352720940,7810,7810,7810,7810,0
20241115,193700,1352720940,7810,7810,7810,7810,0
20241115,193600,1352720940,7810,7810,7810,7810,0
20241115,193500,1352720940,7810,7810,7810,7810,4583
20241115,193400,1352720940,7810,7810,7810,7810,0
20241115,193300,1352720940,7810,7810,7810,7810,0
20241115,193200,1352720940,7810,7810,7810,7810,0
20241115,193100,1352720940,7810,7810,7810,7810,0
20241115,193000,1352720940,7810,7810,7810,7810,0
20241115,192900,1352720940,7810,7810,7810,7810,0
20241115,192800,1352720940,7810,7810,7810,7810,0
20241115,192700,1352720940,7810,7810,7810,7810,0
20241115,192600,1352720940,7810,7810,7810,7810,0
20241115,192500,1352720940,7810,7810,7810,7810,0
20241115,192400,1352720940,7810,7810,7810,7810,0
20241115,192300,1352720940,7810,7810,7810,7810,0
20241115,192200,1352720940,7810,7810,7810,7810,0
20241115,192100,1352720940,7810,7810,7810,7810,0
20241115,192000,1352720940,7810,7810,7810,7810,0
20241115,191900,1352720940,7810,7810,7810,7810,0
20241115,191800,1352720940,7810,7810,7810,7810,0
20241115,191700,1352720940,7810,7810,7810,7810,0
20241115,191600,1352720940,7810,7810,7810,7810,0
20241115,191500,1352720940,7810,7810,7810,7810,0
20241115,191400,1352720940,7810,7810,7810,7810,0
20241115,191300,1352720940,7810,7810,7810,7810,0
20241115,191200,1352720940,7810,7810,7810,7810,0
20241115,191100,1352720940,7810,7810,7810,7810,0
20241115,191000,1352720940,7810,7810,7810,7810,0
20241115,190900,1352720940,7810,7810,7810,7810,0
20241115,190800,1352720940,7810,7810,7810,7810,0
20241115,190700,1352720940,7810,7810,7810,7810,0
20241115,190600,1352720940,7810,7810,7810,7810,0
20241115,190500,1352720940,7810,7810,7810,7810,4583
20241115,190400,1352720940,7810,7810,7810,7810,0
20241115,190300,1352720940,7810,7810,7810,7810,0
20241115,190200,1352720940,7810,7810,7810,7810,0
20241115,190100,1352720940,7810,7810,7810,7810,0
20241115,190000,1352720940,7810,7810,7810,7810,0
20241115,185900,1352720940,7810,7810,7810,7810,0
20241115,185800,1352720940,7810,7810,7810,7810,0
20241115,185700,1352720940,7810,7810,7810,7810,0
20241115,185600,1352720940,7810,7810,7810,7810,0
20241115,185500,1352720940,7810,7810,7810,7810,0
20241115,185400,1352720940,7810,7810,7810,7810,0
20241115,185300,1352720940,7810,7810,7810,7810,0
20241115,185200,1352720940,7810,7810,7810,7810,0
20241115,185100,1352720940,7810,7810,7810,7810,0
20241115,185000,1352720940,7810,7810,7810,7810,0
20241115,184900,1352720940,7810,7810,7810,7810,0
20241115,184800,1352720940,7810,7810,7810,7810,0
20241115,184700,1352720940,7810,7810,7810,7810,0
20241115,184600,1352720940,7810,7810,7810,7810,0
20241115,184500,1352720940,7810,7810,7810,7810,0
20241115,184400,1352720940,7810,7810,7810,7810,0
20241115,184300,1352720940,7810,7810,7810,7810,0
20241115,184200,1352720940,7810,7810,7810,7810,0
20241115,184100,1352720940,7810,7810,7810,7810,0
20241115,184000,1352720940,7810,7810,7810,7810,0
20241115,183900,1352720940,7810,7810,7810,7810,0
20241115,183800,1352720940,7810,7810,7810,7810,0
20241115,183700,1352720940,7810,7810,7810,7810,0
20241115,183600,1352720940,7810,7810,7810,7810,0
20241115,183500,1352720940,7810,7810,7810,7810,4583
20241115,183400,1352720940,7810,7810,7810,7810,0
20241115,183300,1352720940,7810,7810,7810,7810,0
20241115,183200,1352720940,7810,7810,7810,7810,0
20241115,183100,1352720940,7810,7810,7810,7810,0
20241115,183000,1352720940,7810,7810,7810,7810,0
20241115,182900,1352720940,7810,7810,7810,7810,0
20241115,182800,1352720940,7810,7810,7810,7810,0
20241115,182700,1352720940,7810,7810,7810,7810,0
20241115,182600,1352720940,7810,7810,7810,7810,0
20241115,182500,1352720940,7810,7810,7810,7810,0
20241115,182400,1352720940,7810,7810,7810,7810,0
20241115,182300,1352720940,7810,7810,7810,7810,0
20241115,182200,1352720940,7810,7810,7810,7810,0
20241115,182100,1352720940,7810,7810,7810,7810,0
20241115,182000,1352720940,7810,7810,7810,7810,0
20241115,181900,1352720940,7810,7810,7810,7810,0
20241115,181800,1352720940,7810,7810,7810,7810,0
20241115,181700,1352720940,7810,7810,7810,7810,0
20241115,181600,1352720940,7810,7810,7810,7810,0
20241115,181500,1352720940,7810,7810,7810,7810,0
20241115,181400,1352720940,7810,7810,7810,7810,0
20241115,181300,1352720940,7810,7810,7810,7810,0
20241115,181200,1352720940,7810,7810,7810,7810,0
20241115,181100,1352720940,7810,7810,7810,7810,0
20241115,181000,1352720940,7810,7810,7810,7810,0
20241115,180900,1352720940,7810,7810,7810,7810,0
20241115,180800,1352720940,7810,7810,7810,7810,0
20241115,180700,1352720940,7810,7810,7810,7810,0
20241115,180600,1352720940,7810,7810,7810,7810,0
20241115,180500,1352720940,7810,7810,7810,7810,4583
20241115,180400,1352720940,7810,7810,7810,7810,0
20241115,180300,1352720940,7810,7810,7810,7810,0
20241115,180200,1352720940,7810,7810,7810,7810,0
20241115,180100,1352720940,7810,7810,7810,7810,0
20241115,180000,1352720940,7810,7810,7810,7810,0
20241115,175900,1352720940,7810,7810,7810,7810,0
20241115,175800,1352720940,7810,7810,7810,7810,0
20241115,175700,1352720940,7810,7810,7810,7810,0
20241115,175600,1352720940,7810,7810,7810,7810,0
20241115,175500,1352720940,7810,7810,7810,7810,0
20241115,175400,1352720940,7810,7810,7810,7810,0
20241115,175300,1352720940,7810,7810,7810,7810,0
20241115,175200,1352720940,7810,7810,7810,7810,0
20241115,175100,1352720940,7810,7810,7810,7810,0
20241115,175000,1352720940,7810,7810,7810,7810,0
20241115,174900,1352720940,7810,7810,7810,7810,0
20241115,174800,1352720940,7810,7810,7810,7810,0
20241115,174700,1352720940,7810,7810,7810,7810,0
20241115,174600,1352720940,7810,7810,7810,7810,0
20241115,174500,1352720940,7810,7810,7810,7810,0
20241115,174400,1352720940,7810,7810,7810,7810,0
20241115,174300,1352720940,7810,7810,7810,7810,0
20241115,174200,1352720940,7810,7810,7810,7810,0
20241115,174100,1352720940,7810,7810,7810,7810,0
20241115,174000,1352720940,7810,7810,7810,7810,0
20241115,173900,1352720940,7810,7810,7810,7810,0
20241115,173800,1352720940,7810,7810,7810,7810,0
20241115,173700,1352720940,7810,7810,7810,7810,0
20241115,173600,1352720940,7810,7810,7810,7810,0
20241115,173500,1352720940,7810,7810,7810,7810,4583
20241115,173400,1352720940,7810,7810,7810,7810,0
20241115,173300,1352720940,7810,7810,7810,7810,0
20241115,173200,1352720940,7810,7810,7810,7810,0
20241115,173100,1352720940,7810,7810,7810,7810,0
20241115,173000,1352720940,7810,7810,7810,7810,0
20241115,172900,1352720940,7810,7810,7810,7810,0
20241115,172800,1352720940,7810,7810,7810,7810,0
20241115,172700,1352720940,7810,7810,7810,7810,0
20241115,172600,1352720940,7810,7810,7810,7810,0
20241115,172500,1352720940,7810,7810,7810,7810,0
20241115,172400,1352720940,7810,7810,7810,7810,0
20241115,172300,1352720940,7810,7810,7810,7810,0
20241115,172200,1352720940,7810,7810,7810,7810,0
20241115,172100,1352720940,7810,7810,7810,7810,0
20241115,172000,1352720940,7810,7810,7810,7810,0
20241115,171900,1352720940,7810,7810,7810,7810,0
20241115,171800,1352720940,7810,7810,7810,7810,0
20241115,171700,1352720940,7810,7810,7810,7810,0
20241115,171600,1352720940,7810,7810,7810,7810,0
20241115,171500,1352720940,7810,7810,7810,7810,0
20241115,171400,1352720940,7810,7810,7810,7810,0
20241115,171300,1352720940,7810,7810,7810,7810,0
20241115,171200,1352720940,7810,7810,7810,7810,0
20241115,171100,1352720940,7810,7810,7810,7810,0
20241115,171000,1352720940,7810,7810,7810,7810,0
20241115,170900,1352720940,7810,7810,7810,7810,0
20241115,170800,1352720940,7810,7810,7810,7810,0
20241115,170700,1352720940,7810,7810,7810,7810,0
20241115,170600,1352720940,7810,7810,7810,7810,0
20241115,170500,1352720940,7810,7810,7810,7810,4583
20241115,170400,1352720940,7810,7810,7810,7810,0
20241115,170300,1352720940,7810,7810,7810,7810,0
20241115,170200,1352720940,7810,7810,7810,7810,0
20241115,170100,1352720940,7810,7810,7810,7810,0
20241115,170000,1352720940,7810,7810,7810,7810,0
20241115,165900,1352720940,7810,7810,7810,7810,0
20241115,165800,1352720940,7810,7810,7810,7810,0
20241115,165700,1352720940,7810,7810,7810,7810,0
20241115,165600,1352720940,7810,7810,7810,7810,0
20241115,165500,1352720940,7810,7810,7810,7810,0
20241115,165400,1352720940,7810,7810,7810,7810,0
20241115,165300,1352720940,7810,7810,7810,7810,0
20241115,165200,1352720940,7810,7810,7810,7810,0
20241115,165100,1352720940,7810,7810,7810,7810,0
20241115,165000,1352720940,7810,7810,7810,7810,0
20241115,164900,1352720940,7810,7810,7810,7810,0
20241115,164800,1352720940,7810,7810,7810,7810,0
20241115,164700,1352720940,7810,7810,7810,7810,0
20241115,164600,1352720940,7810,7810,7810,7810,0
20241115,164500,1352720940,7810,7810,7810,7810,0
20241115,164400,1352720940,7810,7810,7810,7810,0
20241115,164300,1352720940,7810,7810,7810,7810,0
20241115,164200,1352720940,7810,7810,7810,7810,0
20241115,164100,1352720940,7810,7810,7810,7810,0
20241115,164000,1352720940,7810,7810,7810,7810,0
20241115,163900,1352720940,7810,7810,7810,7810,0
20241115,163800,1352720940,7810,7810,7810,7810,0
20241115,163700,1352720940,7810,7810,7810,7810,0
20241115,163600,1352720940,7810,7810,7810,7810,0
20241115,163500,1352720940,7810,7810,7810,7810,4583
20241115,163400,1352720940,7810,7810,7810,7810,0
20241115,163300,1352720940,7810,7810,7810,7810,0
20241115,163200,1352720940,7810,7810,7810,7810,0
20241115,163100,1352720940,7810,7810,7810,7810,0
20241115,163000,1352720940,7810,7810,7810,7810,0
20241115,162900,1352720940,7810,7810,7810,7810,0
20241115,162800,1352720940,7810,7810,7810,7810,0
20241115,162700,1352720940,7810,7810,7810,7810,0
20241115,162600,1352720940,7810,7810,7810,7810,0
20241115,162500,1352720940,7810,7810,7810,7810,0
20241115,162400,1352720940,7810,7810,7810,7810,0
20241115,162300,1352720940,7810,7810,7810,7810,0
20241115,162200,1352720940,7810,7810,7810,7810,0
20241115,162100,1352720940,7810,7810,7810,7810,0
20241115,162000,1352720940,7810,7810,7810,7810,0
20241115,161900,1352720940,7810,7810,7810,7810,0
20241115,161800,1352720940,7810,7810,7810,7810,0
20241115,161700,1352720940,7810,7810,7810,7810,0
20241115,161600,1352720940,7810,7810,7810,7810,0
20241115,161500,1352720940,7810,7810,7810,7810,0
20241115,161400,1352720940,7810,7810,7810,7810,0
20241115,161300,1352720940,7810,7810,7810,7810,0
20241115,161200,1352720940,7810,7810,7810,7810,0
20241115,161100,1352720940,7810,7810,7810,7810,0
20241115,161000,1352720940,7810,7810,7810,7810,0
20241115,160900,1352720940,7810,7810,7810,7810,0
20241115,160800,1352720940,7810,7810,7810,7810,0
20241115,160700,1352720940,7810,7810,7810,7810,0
20241115,160600,1352720940,7810,7810,7810,7810,0
20241115,160500,1352720940,7810,7810,7810,7810,4583
20241115,160400,1352720940,7810,7810,7810,7810,0
20241115,160300,1352720940,7810,7810,7810,7810,0
20241115,160200,1352720940,7810,7810,7810,7810,0
20241115,160100,1352720940,7810,7810,7810,7810,0
20241115,160000,1352720940,7810,7810,7810,7810,0
20241115,155900,1352720940,7810,7810,7810,7810,0
20241115,155800,1352720940,7810,7810,7810,7810,0
20241115,155700,1352720940,7810,7810,7810,7810,0
20241115,155600,1352720940,7810,7810,7810,7810,0
20241115,155500,1352720940,7810,7810,7810,7810,0
20241115,155400,1352720940,7810,7810,7810,7810,0
20241115,155300,1352720940,7810,7810,7810,7810,0
20241115,155200,1352720940,7810,7810,7810,7810,0
20241115,155100,1352720940,7810,7810,7810,7810,0
20241115,155000,1352720940,7810,7810,7810,7810,0
20241115,154900,1352720940,7810,7810,7810,7810,0
20241115,154800,1352720940,7810,7810,7810,7810,0
20241115,154700,1352720940,7810,7810,7810,7810,0
20241115,154600,1352720940,7810,7810,7810,7810,0
20241115,154500,1352720940,7810,7810,7810,7810,0
20241115,154400,1352720940,7810,7810,7810,7810,0
20241115,154300,1352720940,7810,7810,7810,7810,0
20241115,154200,1352720940,7810,7810,7810,7810,0
20241115,154100,1352720940,7810,7810,7810,7810,0
20241115,154000,1352720940,7810,7810,7810,7810,0
20241115,153900,1352720940,7810,7810,7810,7810,0
20241115,153800,1352720940,7810,7810,7810,7810,0
20241115,153700,1352720940,7810,7810,7810,7810,0
20241115,153600,1352720940,7810,7810,7810,7810,0
20241115,153500,1352720940,7810,7810,7810,7810,4583
20241115,153400,1352720940,7810,7810,7810,7810,0
20241115,153300,1352720940,7810,7810,7810,7810,0
20241115,153200,1352720940,7810,7810,7810,7810,0
20241115,153100,1352720940,7810,7810,7810,7810,0
20241115,153000,1352720940,7810,7810,7810,7810,4583
20241115,152900,1316927710,7840,7840,7840,7840,0
20241115,152800,1316927710,7840,7840,7840,7840,0
20241115,152700,1316927710,7840,7840,7840,7840,0
20241115,152600,1316927710,7840,7840,7840,7840,0
20241115,152500,1316927710,7840,7840,7840,7840,0
20241115,152400,1316927710,7840,7840,7840,7840,0
20241115,152300,1316927710,7840,7840,7840,7840,0
20241115,152200,1316927710,7840,7840,7840,7840,0
20241115,152100,1316927710,7840,7840,7840,7840,0
20241115,152000,1316927710,7840,7840,7840,7840,0
20241115,151900,1316927710,7840,7840,7840,7840,448
20241115,151800,1313415390,7840,7840,7840,7830,1238
20241115,151700,1303718800,7830,7830,7840,7810,1118
20241115,151600,1294970130,7830,7820,7830,7820,110
20241115,151500,1294108890,7820,7810,7820,7810,1840
20241115,151400,1279732750,7820,7800,7820,7800,34
20241115,151300,1279467250,7800,7800,7800,7800,80
20241115,151200,1278843250,7800,7760,7800,7760,53
20241115,151100,1278431170,7800,7790,7800,7790,853
20241115,151000,1271779770,7790,7790,7790,7790,276
20241115,150900,1269629730,7800,7800,7800,7800,1
20241115,150800,1269621930,7800,7770,7800,7770,571
20241115,150700,1265181210,7770,7780,7780,7770,814
20241115,150600,1258853800,7780,7780,7780,7780,0
20241115,150500,1258853800,7780,7810,7820,7780,2107
20241115,150400,1242433240,7810,7810,7810,7810,12
20241115,150300,1242339520,7820,7820,7820,7820,304
20241115,150200,1239962240,7820,7800,7820,7800,1229
20241115,150100,1230366660,7800,7770,7800,7770,2211
20241115,150000,1213145170,7760,7760,7760,7760,126
20241115,145900,1212167410,7760,7760,7760,7760,1
20241115,145800,1212159650,7760,7770,7770,7760,26
20241115,145700,1211957860,7770,7780,7780,7770,945
20241115,145600,1204608680,7780,7790,7790,7780,1304
20241115,145500,1194462480,7790,7790,7790,7790,621
20241115,145400,1189624890,7800,7810,7810,7800,313
20241115,145300,1187183480,7810,7810,7810,7810,197
20241115,145200,1185644910,7810,7820,7820,7810,164
20241115,145100,1184363560,7820,7820,7820,7820,134
20241115,145000,1183315680,7820,7820,7820,7820,74
20241115,144900,1182737000,7820,7800,7820,7800,335
20241115,144800,1180120480,7810,7810,7810,7810,420
20241115,144700,1176840280,7810,7810,7810,7810,17
20241115,144600,1176707510,7820,7820,7820,7820,716
20241115,144500,1171108390,7820,7820,7820,7820,15
20241115,144400,1170991090,7830,7830,7830,7830,94
20241115,144300,1170255070,7840,7840,7840,7840,6
20241115,144200,1170208030,7820,7820,7820,7820,79
20241115,144100,1169590250,7840,7820,7840,7820,714
20241115,144000,1163995050,7830,7830,7830,7830,802
20241115,143900,1157715390,7830,7830,7830,7830,2
20241115,143800,1157699730,7830,7830,7830,7830,292
20241115,143700,1155413370,7800,7820,7820,7800,380
20241115,143600,1152442770,7820,7820,7820,7820,74
20241115,143500,1151864090,7820,7820,7820,7820,10
20241115,143400,1151785890,7820,7820,7820,7820,0
20241115,143300,1151785890,7820,7820,7820,7820,935
20241115,143200,1144474190,7820,7820,7820,7820,3
20241115,143100,1144450730,7810,7810,7810,7810,696
20241115,143000,1139014970,7810,7810,7810,7810,22
20241115,142900,1138843150,7780,7810,7810,7780,17
20241115,142800,1138710440,7810,7810,7810,7810,52
20241115,142700,1138304320,7810,7810,7810,7780,394
20241115,142600,1135227210,7810,7790,7810,7790,874
20241115,142500,1128417950,7780,7790,7790,7780,807
20241115,142400,1122138930,7780,7780,7780,7780,81
20241115,142300,1121508750,7790,7790,7790,7780,14
20241115,142200,1121399730,7790,7800,7800,7780,678
20241115,142100,1116116120,7800,7790,7800,7790,33
20241115,142000,1115858950,7790,7800,7800,7780,289
20241115,141900,1113606490,7800,7800,7800,7800,1
20241115,141800,1113598690,7800,7800,7810,7800,160
20241115,141700,1112350590,7800,7800,7800,7800,10
20241115,141600,1112272590,7800,7810,7810,7800,404
20241115,141500,1109118350,7800,7800,7800,7800,196
20241115,141400,1107589550,7800,7780,7800,7780,669
20241115,141300,1102373350,7790,7790,7790,7790,1
20241115,141200,1102365560,7790,7790,7790,7790,9
20241115,141100,1102295450,7790,7800,7800,7790,562
20241115,141000,1097914460,7800,7800,7800,7800,660
20241115,140900,1092766460,7800,7780,7800,7780,1258
20241115,140800,1082965230,7790,7780,7790,7780,77
20241115,140700,1082366050,7780,7780,7780,7780,360
20241115,140600,1079565250,7780,7770,7780,7770,278
20241115,140500,1077402530,7780,7770,7780,7770,210
20241115,140400,1075770820,7770,7770,7770,7770,17
20241115,140300,1075638730,7770,7770,7770,7770,2
20241115,140200,1075623190,7770,7760,7770,7760,1415
20241115,140100,1064634500,7760,7760,7760,7760,5
20241115,140000,1064595700,7760,7760,7760,7760,0
20241115,135900,1064595700,7760,7740,7760,7730,89
20241115,135800,1063906210,7760,7760,7760,7760,718
20241115,135700,1058334530,7760,7760,7760,7760,10
20241115,135600,1058256930,7760,7760,7760,7760,59
20241115,135500,1057799090,7760,7760,7760,7760,140
20241115,135400,1056712690,7760,7760,7760,7760,30
20241115,135300,1056479890,7760,7760,7760,7760,16
20241115,135200,1056355730,7760,7740,7760,7740,242
20241115,135100,1054478010,7740,7760,7760,7740,7
20241115,135000,1054423730,7760,7760,7760,7760,9
20241115,134900,1054353890,7760,7760,7760,7760,25
20241115,134800,1054159890,7770,7770,7770,7770,10
20241115,134700,1054082190,7770,7750,7770,7750,673
20241115,134600,1048859740,7750,7740,7760,7740,1272
20241115,134500,1039009850,7750,7750,7750,7750,113
20241115,134400,1038134100,7750,7750,7750,7740,247
20241115,134300,1036219890,7740,7720,7740,7720,902
20241115,134200,1029249870,7720,7720,7720,7720,47
20241115,134100,1028887030,7720,7720,7720,7720,1
20241115,134000,1028879310,7720,7720,7720,7700,39
20241115,133900,1028578250,7720,7710,7720,7710,318
20241115,133800,1026126360,7710,7710,7710,7710,111
20241115,133700,1025270550,7710,7690,7710,7690,5
20241115,133600,1025232020,7710,7700,7710,7690,114
20241115,133500,1024354110,7700,7710,7710,7700,235
20241115,133400,1022544480,7710,7710,7710,7700,24
20241115,133300,1022359470,7700,7700,7710,7690,127
20241115,133200,1021381330,7710,7680,7710,7680,15
20241115,133100,1021265710,7710,7700,7710,7700,362
20241115,133000,1018477880,7700,7690,7700,7690,591
20241115,132900,1013927320,7680,7680,7680,7680,61
20241115,132800,1013458840,7680,7680,7680,7680,176
20241115,132700,1012107160,7690,7690,7690,7690,6
20241115,132600,1012061020,7690,7690,7690,7690,31
20241115,132500,1011822630,7690,7690,7690,7690,455
20241115,132400,1008323680,7690,7690,7690,7690,4
20241115,132300,1008292920,7700,7700,7700,7700,0
20241115,132200,1008292920,7700,7700,7700,7700,43
20241115,132100,1007961820,7680,7700,7700,7680,36
20241115,132000,1007685160,7690,7690,7690,7690,292
20241115,131900,1005439680,7690,7690,7690,7690,504
20241115,131800,1001563920,7700,7700,7700,7700,97
20241115,131700,1000817020,7730,7730,7730,7730,4
20241115,131600,1000786100,7690,7690,7690,7690,0
20241115,131500,1000786100,7690,7690,7690,7690,0
20241115,131400,1000786100,7690,7690,7690,7690,0
20241115,131300,1000786100,7690,7690,7690,7690,0
20241115,131200,1000786100,7690,7690,7690,7690,0
20241115,131100,1000786100,7690,7690,7690,7690,100
20241115,131000,1000017100,7690,7700,7700,7690,82
20241115,130900,999385730,7700,7710,7710,7700,1928
20241115,130800,984533560,7720,7720,7720,7710,1147
20241115,130700,975688340,7750,7750,7750,7750,0
20241115,130600,975688340,7750,7730,7750,7720,160
20241115,130500,974450300,7740,7740,7750,7740,792
20241115,130400,968319720,7750,7750,7750,7750,484
20241115,130300,964568720,7760,7760,7760,7760,0
20241115,130200,964568720,7760,7760,7770,7760,44
20241115,130100,964227250,7760,7730,7760,7730,1597
20241115,130000,951852590,7730,7720,7730,7720,581
20241115,125900,947363920,7710,7700,7710,7700,720
20241115,125800,941817440,7690,7690,7690,7690,57
20241115,125700,941379110,7690,7690,7690,7690,8
20241115,125600,941317590,7690,7690,7690,7690,109
20241115,125500,940479380,7680,7680,7680,7670,107
20241115,125400,939657970,7690,7670,7690,7670,265
20241115,125300,937621790,7670,7670,7670,7670,100
20241115,125200,936854790,7670,7670,7670,7670,100
20241115,125100,936087790,7660,7680,7680,7660,160
20241115,125000,934859750,7690,7700,7700,7690,63
20241115,124900,934375080,7670,7660,7670,7660,11
20241115,124800,934290810,7700,7700,7700,7690,642
20241115,124700,929347440,7700,7700,7700,7700,24
20241115,124600,929162640,7700,7700,7700,7700,0
20241115,124500,929162640,7700,7660,7700,7660,48
20241115,124400,928793190,7690,7700,7700,7690,115
20241115,124300,927908740,7680,7690,7690,7680,408
20241115,124200,924774450,7700,7700,7710,7700,187
20241115,124100,923334540,7700,7690,7700,7690,539
20241115,124000,919187320,7690,7690,7690,7690,102
20241115,123900,918402940,7700,7700,7700,7700,138
20241115,123800,917340340,7710,7700,7710,7700,397
20241115,123700,914282070,7700,7690,7710,7690,421
20241115,123600,911039430,7700,7700,7700,7700,38
20241115,123500,910746830,7700,7690,7700,7690,401
20241115,123400,907659750,7690,7690,7690,7690,77
20241115,123300,907067620,7670,7670,7690,7660,1020
20241115,123200,899242490,7670,7670,7670,7660,723
20241115,123100,893704200,7670,7660,7670,7660,234
20241115,123000,891911170,7660,7670,7670,7660,565
20241115,122900,887577670,7660,7640,7660,7640,436
20241115,122800,884238840,7640,7650,7650,7640,87
20241115,122700,883574100,7660,7660,7660,7650,158
20241115,122600,882364180,7660,7640,7670,7640,931
20241115,122500,875238040,7640,7640,7640,7640,14
20241115,122400,875131080,7640,7630,7640,7630,907
20241115,122300,868206960,7630,7630,7630,7630,201
20241115,122200,866673330,7630,7630,7640,7630,266
20241115,122100,864642670,7630,7610,7630,7610,3384
20241115,122000,838875980,7600,7590,7600,7590,1032
20241115,121900,831034140,7580,7580,7580,7580,3
20241115,121800,831011400,7590,7590,7590,7590,5
20241115,121700,830973450,7590,7580,7590,7580,1079
20241115,121600,822787970,7580,7580,7580,7580,1166
20241115,121500,813949690,7570,7570,7570,7570,401
20241115,121400,810914120,7570,7570,7570,7570,367
20241115,121300,808135930,7570,7570,7570,7570,390
20241115,121200,805183630,7570,7570,7570,7570,3
20241115,121100,805160920,7570,7570,7570,7570,100
20241115,121000,804403920,7570,7580,7580,7570,37
20241115,120900,804123500,7560,7560,7560,7560,30
20241115,120800,803896700,7580,7580,7580,7580,106
20241115,120700,803093220,7580,7580,7580,7580,394
20241115,120600,800106700,7580,7580,7580,7580,1
20241115,120500,800099120,7590,7590,7590,7590,69
20241115,120400,799575410,7590,7580,7590,7570,1762
20241115,120300,786227650,7580,7580,7580,7580,10
20241115,120200,786151850,7580,7570,7580,7570,190
20241115,120100,784713190,7570,7580,7580,7570,386
20241115,120000,781788440,7590,7580,7590,7580,82
20241115,115900,781166130,7580,7580,7580,7580,22
20241115,115800,780999370,7580,7580,7580,7580,2
20241115,115700,780984210,7580,7580,7580,7580,108
20241115,115600,780165570,7580,7580,7580,7580,200
20241115,115500,778649570,7590,7580,7590,7580,213
20241115,115400,777033960,7580,7580,7580,7580,28
20241115,115300,776821720,7580,7580,7580,7580,128
20241115,115200,775851480,7580,7580,7580,7580,46
20241115,115100,775502800,7580,7580,7580,7580,100
20241115,115000,774744800,7590,7590,7590,7580,53
20241115,114900,774342600,7590,7590,7590,7590,18
20241115,114800,774205980,7590,7570,7590,7570,386
20241115,114700,771282520,7570,7570,7570,7570,326
20241115,114600,768814700,7570,7590,7590,7570,52
20241115,114500,768420580,7580,7580,7580,7580,415
20241115,114400,765274880,7580,7580,7580,7580,16
20241115,114300,765153600,7580,7580,7580,7580,504
20241115,114200,761333280,7590,7580,7590,7580,5
20241115,114100,761295350,7580,7580,7580,7580,114
20241115,114000,760431230,7590,7590,7590,7590,5
20241115,113900,760393280,7590,7590,7590,7590,269
20241115,113800,758351570,7590,7590,7590,7590,0
20241115,113700,758351570,7590,7590,7590,7580,15
20241115,113600,758237750,7590,7590,7590,7590,1
20241115,113500,758230160,7580,7580,7580,7580,657
20241115,113400,753250100,7580,7600,7600,7580,372
20241115,113300,750428550,7590,7590,7600,7580,1517
20241115,113200,738917930,7600,7630,7630,7590,2472
20241115,113100,720123390,7630,7640,7640,7630,168
20241115,113000,718840540,7640,7610,7640,7610,1333
20241115,112900,708676540,7610,7610,7610,7600,1434
20241115,112800,697769170,7610,7600,7610,7600,1118
20241115,112700,689271190,7600,7620,7620,7600,601
20241115,112600,684703570,7620,7600,7620,7600,1060
20241115,112500,676640350,7600,7600,7600,7570,142
20241115,112400,675561880,7600,7600,7600,7600,6
20241115,112300,675516280,7600,7580,7600,7570,759
20241115,112200,669763910,7590,7590,7590,7570,1115
20241115,112100,661311170,7600,7600,7600,7600,243
20241115,112000,659464370,7610,7570,7610,7550,1593
20241115,111900,647376430,7570,7550,7570,7520,608
20241115,111800,642779530,7540,7510,7560,7510,959
20241115,111700,635548230,7540,7550,7550,7540,565
20241115,111600,631285510,7540,7540,7540,7510,1922
20241115,111500,616809740,7540,7530,7550,7530,355
20241115,111400,614133520,7530,7470,7530,7470,1353
20241115,111300,603965460,7480,7460,7480,7450,2022
20241115,111200,588855310,7450,7450,7450,7450,1
20241115,111100,588847860,7430,7450,7450,7430,870
20241115,111000,582381460,7450,7440,7450,7430,235
20241115,110900,580634390,7430,7430,7430,7430,115
20241115,110800,579779940,7440,7460,7460,7440,745
20241115,110700,574232560,7460,7460,7460,7450,742
20241115,110600,568697270,7460,7470,7470,7460,180
20241115,110500,567353470,7480,7480,7480,7480,465
20241115,110400,563875270,7470,7470,7470,7470,114
20241115,110300,563023690,7450,7460,7460,7450,237
20241115,110200,561257720,7490,7470,7490,7450,274
20241115,110100,559215640,7470,7460,7470,7460,333
20241115,110000,556731130,7460,7430,7460,7430,912
20241115,105900,549942810,7420,7410,7420,7410,363
20241115,105800,547251670,7410,7410,7410,7410,0
20241115,105700,547251670,7410,7400,7410,7400,70
20241115,105600,546732980,7400,7400,7400,7400,273
20241115,105500,544712780,7400,7400,7400,7400,88
20241115,105400,544061580,7390,7390,7390,7390,258
20241115,105300,542154960,7380,7380,7380,7380,22
20241115,105200,541992600,7390,7390,7390,7390,0
20241115,105100,541992600,7390,7390,7390,7390,152
20241115,105000,540869320,7390,7390,7390,7390,466
20241115,104900,537425580,7390,7390,7390,7390,24
20241115,104800,537248220,7390,7370,7390,7370,405
20241115,104700,534263090,7370,7370,7370,7370,81
20241115,104600,533666120,7370,7370,7370,7370,200
20241115,104500,532192120,7380,7380,7380,7380,674
20241115,104400,527218000,7380,7370,7380,7370,23
20241115,104300,527048270,7370,7370,7370,7370,0
20241115,104200,527048270,7370,7380,7380,7370,426
20241115,104100,523908640,7380,7380,7380,7380,33
20241115,104000,523665100,7380,7380,7380,7380,35
20241115,103900,523406800,7380,7380,7380,7380,11
20241115,103800,523325620,7360,7380,7380,7360,96
20241115,103700,522617240,7380,7380,7380,7380,2
20241115,103600,522602480,7390,7390,7390,7390,18
20241115,103500,522469460,7390,7390,7390,7390,11
20241115,103400,522388170,7330,7330,7330,7330,0
20241115,103300,522388170,7330,7350,7390,7330,1470
20241115,103200,511558250,7320,7350,7350,7320,160
20241115,103100,510384990,7350,7350,7350,7350,0
20241115,103000,510384990,7350,7350,7350,7350,6
20241115,102900,510340890,7310,7310,7310,7310,18
20241115,102800,510209310,7350,7350,7350,7350,7
20241115,102700,510157860,7350,7340,7350,7340,10
20241115,102600,510084410,7340,7340,7340,7340,55
20241115,102500,509680710,7340,7300,7340,7300,260
20241115,102400,507782310,7330,7330,7330,7330,1
20241115,102300,507774980,7340,7290,7340,7290,3408
20241115,102200,482928440,7350,7300,7350,7290,1162
20241115,102100,474447220,7300,7340,7340,7300,3000
20241115,102000,452495550,7340,7360,7360,7340,48
20241115,101900,452143170,7360,7350,7360,7350,432
20241115,101800,448965610,7350,7330,7350,7320,38
20241115,101700,448687000,7350,7350,7350,7350,0
20241115,101600,448687000,7350,7350,7350,7320,54
20241115,101500,448291420,7340,7350,7350,7340,21
20241115,101400,448137180,7320,7330,7350,7320,199
20241115,101300,446677460,7330,7330,7330,7330,5
20241115,101200,446640810,7310,7310,7320,7310,193
20241115,101100,445229150,7320,7320,7320,7320,355
20241115,101000,442630550,7330,7330,7330,7330,350
20241115,100900,440065050,7330,7320,7330,7320,776
20241115,100800,434381970,7330,7330,7330,7330,421
20241115,100700,431296040,7350,7350,7350,7350,0
20241115,100600,431296040,7350,7350,7350,7350,26
20241115,100500,431104940,7350,7350,7350,7350,1
20241115,100400,431097590,7350,7340,7350,7330,206
20241115,100300,429585610,7350,7340,7350,7340,279
20241115,100200,427537700,7340,7360,7360,7340,140
20241115,100100,426510070,7330,7330,7330,7330,3
20241115,100000,426488080,7360,7360,7360,7360,5
20241115,095900,426451280,7330,7330,7330,7330,1
20241115,095800,426443950,7320,7330,7330,7320,4045
20241115,095700,396831920,7370,7370,7370,7370,20
20241115,095600,396684520,7370,7370,7370,7370,104
20241115,095500,395918040,7330,7350,7350,7330,1365
20241115,095400,385895770,7340,7340,7340,7340,0
20241115,095300,385895770,7340,7360,7400,7340,895
20241115,095200,379324120,7350,7350,7350,7350,10
20241115,095100,379250620,7400,7360,7400,7360,154
20241115,095000,378116860,7360,7360,7360,7360,235
20241115,094900,376387260,7400,7400,7400,7400,5
20241115,094800,376350260,7360,7360,7360,7360,0
20241115,094700,376350260,7360,7350,7400,7340,3865
20241115,094600,347968230,7340,7340,7340,7340,99
20241115,094500,347241570,7320,7350,7360,7320,175
20241115,094400,345959700,7320,7360,7360,7320,101
20241115,094300,345220340,7330,7370,7370,7330,1376
20241115,094200,335133440,7370,7370,7370,7370,2
20241115,094100,335118700,7340,7340,7340,7340,353
20241115,094000,332527680,7340,7340,7340,7340,146
20241115,093900,331456040,7340,7330,7340,7320,2007
20241115,093800,316745270,7330,7340,7340,7330,205
20241115,093700,315242570,7330,7330,7330,7330,0
20241115,093600,315242570,7330,7330,7330,7330,91
20241115,093500,314575540,7330,7330,7330,7330,323
20241115,093400,312207950,7330,7330,7390,7330,176
20241115,093300,310917810,7370,7370,7370,7340,1494
20241115,093200,299924130,7350,7370,7380,7350,1015
20241115,093100,292454180,7380,7380,7380,7370,227
20241115,093000,290779030,7370,7400,7400,7370,31
20241115,092900,290550530,7370,7380,7380,7370,1275
20241115,092800,281144760,7390,7430,7430,7390,674
20241115,092700,276155260,7430,7430,7430,7430,73
20241115,092600,275612870,7440,7430,7440,7430,377
20241115,092500,272811720,7430,7410,7430,7410,158
20241115,092400,271638200,7430,7410,7430,7410,150
20241115,092300,270526600,7420,7420,7420,7420,99
20241115,092200,269792020,7420,7410,7420,7410,46
20241115,092100,269451150,7380,7410,7410,7380,180
20241115,092000,268122570,7400,7370,7400,7360,340
20241115,091900,265611390,7360,7360,7360,7360,0
20241115,091800,265611390,7360,7400,7400,7350,776
20241115,091700,259897540,7400,7360,7420,7360,452
20241115,091600,256553520,7400,7420,7420,7400,20
20241115,091500,256405240,7420,7420,7420,7420,167
20241115,091400,255166100,7420,7290,7420,7290,1803
20241115,091300,241935360,7290,7280,7320,7280,230
20241115,091200,240260450,7320,7280,7330,7280,310
20241115,091100,237991280,7280,7320,7330,7280,179
20241115,091000,236681950,7320,7300,7320,7270,2137
20241115,090900,221119230,7300,7300,7300,7300,747
20241115,090800,215666130,7340,7340,7340,7340,240
20241115,090700,213904530,7370,7320,7370,7280,3047
20241115,090600,191598550,7320,7310,7370,7310,2244
20241115,090500,175170710,7310,7290,7310,7250,1761
20241115,090400,162363200,7250,7270,7290,7250,7231
20241115,090300,109871910,7250,7260,7270,7250,5337
20241115,090200,71172090,7260,7310,7310,7250,2936
20241115,090100,49828900,7300,7360,7370,7300,4248
20241115,090000,18706010,7360,7430,7430,7360,2478