KissMeData/211270/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,203700,14088182840,15730,15730,15730,15730,30447
20241115,203600,14088182840,15730,15730,15730,15730,0
20241115,203500,14088182840,15730,15730,15730,15730,0
20241115,203400,14088182840,15730,15730,15730,15730,0
20241115,203300,14088182840,15730,15730,15730,15730,0
20241115,203200,14088182840,15730,15730,15730,15730,0
20241115,203100,14088182840,15730,15730,15730,15730,0
20241115,203000,14088182840,15730,15730,15730,15730,0
20241115,202900,14088182840,15730,15730,15730,15730,0
20241115,202800,14088182840,15730,15730,15730,15730,0
20241115,202700,14088182840,15730,15730,15730,15730,0
20241115,202600,14088182840,15730,15730,15730,15730,0
20241115,202500,14088182840,15730,15730,15730,15730,0
20241115,202400,14088182840,15730,15730,15730,15730,0
20241115,202300,14088182840,15730,15730,15730,15730,0
20241115,202200,14088182840,15730,15730,15730,15730,0
20241115,202100,14088182840,15730,15730,15730,15730,0
20241115,202000,14088182840,15730,15730,15730,15730,0
20241115,201900,14088182840,15730,15730,15730,15730,0
20241115,201800,14088182840,15730,15730,15730,15730,0
20241115,201700,14088182840,15730,15730,15730,15730,0
20241115,201600,14088182840,15730,15730,15730,15730,0
20241115,201500,14088182840,15730,15730,15730,15730,0
20241115,201400,14088182840,15730,15730,15730,15730,0
20241115,201300,14088182840,15730,15730,15730,15730,0
20241115,201200,14088182840,15730,15730,15730,15730,0
20241115,201100,14088182840,15730,15730,15730,15730,0
20241115,201000,14088182840,15730,15730,15730,15730,0
20241115,200900,14088182840,15730,15730,15730,15730,0
20241115,200800,14088182840,15730,15730,15730,15730,0
20241115,200700,14088182840,15730,15730,15730,15730,30447
20241115,200600,14088182840,15730,15730,15730,15730,0
20241115,200500,14088182840,15730,15730,15730,15730,0
20241115,200400,14088182840,15730,15730,15730,15730,0
20241115,200300,14088182840,15730,15730,15730,15730,0
20241115,200200,14088182840,15730,15730,15730,15730,0
20241115,200100,14088182840,15730,15730,15730,15730,0
20241115,200000,14088182840,15730,15730,15730,15730,0
20241115,195900,14088182840,15730,15730,15730,15730,0
20241115,195800,14088182840,15730,15730,15730,15730,0
20241115,195700,14088182840,15730,15730,15730,15730,0
20241115,195600,14088182840,15730,15730,15730,15730,0
20241115,195500,14088182840,15730,15730,15730,15730,0
20241115,195400,14088182840,15730,15730,15730,15730,0
20241115,195300,14088182840,15730,15730,15730,15730,0
20241115,195200,14088182840,15730,15730,15730,15730,0
20241115,195100,14088182840,15730,15730,15730,15730,0
20241115,195000,14088182840,15730,15730,15730,15730,0
20241115,194900,14088182840,15730,15730,15730,15730,0
20241115,194800,14088182840,15730,15730,15730,15730,0
20241115,194700,14088182840,15730,15730,15730,15730,0
20241115,194600,14088182840,15730,15730,15730,15730,0
20241115,194500,14088182840,15730,15730,15730,15730,0
20241115,194400,14088182840,15730,15730,15730,15730,0
20241115,194300,14088182840,15730,15730,15730,15730,0
20241115,194200,14088182840,15730,15730,15730,15730,0
20241115,194100,14088182840,15730,15730,15730,15730,0
20241115,194000,14088182840,15730,15730,15730,15730,0
20241115,193900,14088182840,15730,15730,15730,15730,0
20241115,193800,14088182840,15730,15730,15730,15730,0
20241115,193700,14088182840,15730,15730,15730,15730,30447
20241115,193600,14088182840,15730,15730,15730,15730,0
20241115,193500,14088182840,15730,15730,15730,15730,0
20241115,193400,14088182840,15730,15730,15730,15730,0
20241115,193300,14088182840,15730,15730,15730,15730,0
20241115,193200,14088182840,15730,15730,15730,15730,0
20241115,193100,14088182840,15730,15730,15730,15730,0
20241115,193000,14088182840,15730,15730,15730,15730,0
20241115,192900,14088182840,15730,15730,15730,15730,0
20241115,192800,14088182840,15730,15730,15730,15730,0
20241115,192700,14088182840,15730,15730,15730,15730,0
20241115,192600,14088182840,15730,15730,15730,15730,0
20241115,192500,14088182840,15730,15730,15730,15730,0
20241115,192400,14088182840,15730,15730,15730,15730,0
20241115,192300,14088182840,15730,15730,15730,15730,0
20241115,192200,14088182840,15730,15730,15730,15730,0
20241115,192100,14088182840,15730,15730,15730,15730,0
20241115,192000,14088182840,15730,15730,15730,15730,0
20241115,191900,14088182840,15730,15730,15730,15730,0
20241115,191800,14088182840,15730,15730,15730,15730,0
20241115,191700,14088182840,15730,15730,15730,15730,0
20241115,191600,14088182840,15730,15730,15730,15730,0
20241115,191500,14088182840,15730,15730,15730,15730,0
20241115,191400,14088182840,15730,15730,15730,15730,0
20241115,191300,14088182840,15730,15730,15730,15730,0
20241115,191200,14088182840,15730,15730,15730,15730,0
20241115,191100,14088182840,15730,15730,15730,15730,0
20241115,191000,14088182840,15730,15730,15730,15730,0
20241115,190900,14088182840,15730,15730,15730,15730,0
20241115,190800,14088182840,15730,15730,15730,15730,0
20241115,190700,14088182840,15730,15730,15730,15730,30447
20241115,190600,14088182840,15730,15730,15730,15730,0
20241115,190500,14088182840,15730,15730,15730,15730,0
20241115,190400,14088182840,15730,15730,15730,15730,0
20241115,190300,14088182840,15730,15730,15730,15730,0
20241115,190200,14088182840,15730,15730,15730,15730,0
20241115,190100,14088182840,15730,15730,15730,15730,0
20241115,190000,14088182840,15730,15730,15730,15730,0
20241115,185900,14088182840,15730,15730,15730,15730,0
20241115,185800,14088182840,15730,15730,15730,15730,0
20241115,185700,14088182840,15730,15730,15730,15730,0
20241115,185600,14088182840,15730,15730,15730,15730,0
20241115,185500,14088182840,15730,15730,15730,15730,0
20241115,185400,14088182840,15730,15730,15730,15730,0
20241115,185300,14088182840,15730,15730,15730,15730,0
20241115,185200,14088182840,15730,15730,15730,15730,0
20241115,185100,14088182840,15730,15730,15730,15730,0
20241115,185000,14088182840,15730,15730,15730,15730,0
20241115,184900,14088182840,15730,15730,15730,15730,0
20241115,184800,14088182840,15730,15730,15730,15730,0
20241115,184700,14088182840,15730,15730,15730,15730,0
20241115,184600,14088182840,15730,15730,15730,15730,0
20241115,184500,14088182840,15730,15730,15730,15730,0
20241115,184400,14088182840,15730,15730,15730,15730,0
20241115,184300,14088182840,15730,15730,15730,15730,0
20241115,184200,14088182840,15730,15730,15730,15730,0
20241115,184100,14088182840,15730,15730,15730,15730,0
20241115,184000,14088182840,15730,15730,15730,15730,0
20241115,183900,14088182840,15730,15730,15730,15730,0
20241115,183800,14088182840,15730,15730,15730,15730,0
20241115,183700,14088182840,15730,15730,15730,15730,30447
20241115,183600,14088182840,15730,15730,15730,15730,0
20241115,183500,14088182840,15730,15730,15730,15730,0
20241115,183400,14088182840,15730,15730,15730,15730,0
20241115,183300,14088182840,15730,15730,15730,15730,0
20241115,183200,14088182840,15730,15730,15730,15730,0
20241115,183100,14088182840,15730,15730,15730,15730,0
20241115,183000,14088182840,15730,15730,15730,15730,0
20241115,182900,14088182840,15730,15730,15730,15730,0
20241115,182800,14088182840,15730,15730,15730,15730,0
20241115,182700,14088182840,15730,15730,15730,15730,0
20241115,182600,14088182840,15730,15730,15730,15730,0
20241115,182500,14088182840,15730,15730,15730,15730,0
20241115,182400,14088182840,15730,15730,15730,15730,0
20241115,182300,14088182840,15730,15730,15730,15730,0
20241115,182200,14088182840,15730,15730,15730,15730,0
20241115,182100,14088182840,15730,15730,15730,15730,0
20241115,182000,14088182840,15730,15730,15730,15730,0
20241115,181900,14088182840,15730,15730,15730,15730,0
20241115,181800,14088182840,15730,15730,15730,15730,0
20241115,181700,14088182840,15730,15730,15730,15730,0
20241115,181600,14088182840,15730,15730,15730,15730,0
20241115,181500,14088182840,15730,15730,15730,15730,0
20241115,181400,14088182840,15730,15730,15730,15730,0
20241115,181300,14088182840,15730,15730,15730,15730,0
20241115,181200,14088182840,15730,15730,15730,15730,0
20241115,181100,14088182840,15730,15730,15730,15730,0
20241115,181000,14088182840,15730,15730,15730,15730,0
20241115,180900,14088182840,15730,15730,15730,15730,0
20241115,180800,14088182840,15730,15730,15730,15730,0
20241115,180700,14088182840,15730,15730,15730,15730,30447
20241115,180600,14088182840,15730,15730,15730,15730,0
20241115,180500,14088182840,15730,15730,15730,15730,0
20241115,180400,14088182840,15730,15730,15730,15730,0
20241115,180300,14088182840,15730,15730,15730,15730,0
20241115,180200,14088182840,15730,15730,15730,15730,0
20241115,180100,14088182840,15730,15730,15730,15730,0
20241115,180000,14088182840,15730,15730,15730,15730,0
20241115,175900,14088182840,15730,15730,15730,15730,0
20241115,175800,14088182840,15730,15730,15730,15730,0
20241115,175700,14088182840,15730,15730,15730,15730,0
20241115,175600,14088182840,15730,15730,15730,15730,0
20241115,175500,14088182840,15730,15730,15730,15730,0
20241115,175400,14088182840,15730,15730,15730,15730,0
20241115,175300,14088182840,15730,15730,15730,15730,0
20241115,175200,14088182840,15730,15730,15730,15730,0
20241115,175100,14088182840,15730,15730,15730,15730,0
20241115,175000,14088182840,15730,15730,15730,15730,0
20241115,174900,14088182840,15730,15730,15730,15730,0
20241115,174800,14088182840,15730,15730,15730,15730,0
20241115,174700,14088182840,15730,15730,15730,15730,0
20241115,174600,14088182840,15730,15730,15730,15730,0
20241115,174500,14088182840,15730,15730,15730,15730,0
20241115,174400,14088182840,15730,15730,15730,15730,0
20241115,174300,14088182840,15730,15730,15730,15730,0
20241115,174200,14088182840,15730,15730,15730,15730,0
20241115,174100,14088182840,15730,15730,15730,15730,0
20241115,174000,14088182840,15730,15730,15730,15730,0
20241115,173900,14088182840,15730,15730,15730,15730,0
20241115,173800,14088182840,15730,15730,15730,15730,0
20241115,173700,14088182840,15730,15730,15730,15730,30447
20241115,173600,14088182840,15730,15730,15730,15730,0
20241115,173500,14088182840,15730,15730,15730,15730,0
20241115,173400,14088182840,15730,15730,15730,15730,0
20241115,173300,14088182840,15730,15730,15730,15730,0
20241115,173200,14088182840,15730,15730,15730,15730,0
20241115,173100,14088182840,15730,15730,15730,15730,0
20241115,173000,14088182840,15730,15730,15730,15730,0
20241115,172900,14088182840,15730,15730,15730,15730,0
20241115,172800,14088182840,15730,15730,15730,15730,0
20241115,172700,14088182840,15730,15730,15730,15730,0
20241115,172600,14088182840,15730,15730,15730,15730,0
20241115,172500,14088182840,15730,15730,15730,15730,0
20241115,172400,14088182840,15730,15730,15730,15730,0
20241115,172300,14088182840,15730,15730,15730,15730,0
20241115,172200,14088182840,15730,15730,15730,15730,0
20241115,172100,14088182840,15730,15730,15730,15730,0
20241115,172000,14088182840,15730,15730,15730,15730,0
20241115,171900,14088182840,15730,15730,15730,15730,0
20241115,171800,14088182840,15730,15730,15730,15730,0
20241115,171700,14088182840,15730,15730,15730,15730,0
20241115,171600,14088182840,15730,15730,15730,15730,0
20241115,171500,14088182840,15730,15730,15730,15730,0
20241115,171400,14088182840,15730,15730,15730,15730,0
20241115,171300,14088182840,15730,15730,15730,15730,0
20241115,171200,14088182840,15730,15730,15730,15730,0
20241115,171100,14088182840,15730,15730,15730,15730,0
20241115,171000,14088182840,15730,15730,15730,15730,0
20241115,170900,14088182840,15730,15730,15730,15730,0
20241115,170800,14088182840,15730,15730,15730,15730,0
20241115,170700,14088182840,15730,15730,15730,15730,30447
20241115,170600,14088182840,15730,15730,15730,15730,0
20241115,170500,14088182840,15730,15730,15730,15730,0
20241115,170400,14088182840,15730,15730,15730,15730,0
20241115,170300,14088182840,15730,15730,15730,15730,0
20241115,170200,14088182840,15730,15730,15730,15730,0
20241115,170100,14088182840,15730,15730,15730,15730,0
20241115,170000,14088182840,15730,15730,15730,15730,0
20241115,165900,14088182840,15730,15730,15730,15730,0
20241115,165800,14088182840,15730,15730,15730,15730,0
20241115,165700,14088182840,15730,15730,15730,15730,0
20241115,165600,14088182840,15730,15730,15730,15730,0
20241115,165500,14088182840,15730,15730,15730,15730,0
20241115,165400,14088182840,15730,15730,15730,15730,0
20241115,165300,14088182840,15730,15730,15730,15730,0
20241115,165200,14088182840,15730,15730,15730,15730,0
20241115,165100,14088182840,15730,15730,15730,15730,0
20241115,165000,14088182840,15730,15730,15730,15730,0
20241115,164900,14088182840,15730,15730,15730,15730,0
20241115,164800,14088182840,15730,15730,15730,15730,0
20241115,164700,14088182840,15730,15730,15730,15730,0
20241115,164600,14088182840,15730,15730,15730,15730,0
20241115,164500,14088182840,15730,15730,15730,15730,0
20241115,164400,14088182840,15730,15730,15730,15730,0
20241115,164300,14088182840,15730,15730,15730,15730,0
20241115,164200,14088182840,15730,15730,15730,15730,0
20241115,164100,14088182840,15730,15730,15730,15730,0
20241115,164000,14088182840,15730,15730,15730,15730,0
20241115,163900,14088182840,15730,15730,15730,15730,0
20241115,163800,14088182840,15730,15730,15730,15730,0
20241115,163700,14088182840,15730,15730,15730,15730,30447
20241115,163600,14088182840,15730,15730,15730,15730,0
20241115,163500,14088182840,15730,15730,15730,15730,0
20241115,163400,14088182840,15730,15730,15730,15730,0
20241115,163300,14088182840,15730,15730,15730,15730,0
20241115,163200,14088182840,15730,15730,15730,15730,0
20241115,163100,14088182840,15730,15730,15730,15730,0
20241115,163000,14088182840,15730,15730,15730,15730,0
20241115,162900,14088182840,15730,15730,15730,15730,0
20241115,162800,14088182840,15730,15730,15730,15730,0
20241115,162700,14088182840,15730,15730,15730,15730,0
20241115,162600,14088182840,15730,15730,15730,15730,0
20241115,162500,14088182840,15730,15730,15730,15730,0
20241115,162400,14088182840,15730,15730,15730,15730,0
20241115,162300,14088182840,15730,15730,15730,15730,0
20241115,162200,14088182840,15730,15730,15730,15730,0
20241115,162100,14088182840,15730,15730,15730,15730,0
20241115,162000,14088182840,15730,15730,15730,15730,0
20241115,161900,14088182840,15730,15730,15730,15730,0
20241115,161800,14088182840,15730,15730,15730,15730,0
20241115,161700,14088182840,15730,15730,15730,15730,0
20241115,161600,14088182840,15730,15730,15730,15730,0
20241115,161500,14088182840,15730,15730,15730,15730,0
20241115,161400,14088182840,15730,15730,15730,15730,0
20241115,161300,14088182840,15730,15730,15730,15730,0
20241115,161200,14088182840,15730,15730,15730,15730,0
20241115,161100,14088182840,15730,15730,15730,15730,0
20241115,161000,14088182840,15730,15730,15730,15730,0
20241115,160900,14088182840,15730,15730,15730,15730,0
20241115,160800,14088182840,15730,15730,15730,15730,0
20241115,160700,14088182840,15730,15730,15730,15730,30447
20241115,160600,14088182840,15730,15730,15730,15730,0
20241115,160500,14088182840,15730,15730,15730,15730,0
20241115,160400,14088182840,15730,15730,15730,15730,0
20241115,160300,14088182840,15730,15730,15730,15730,0
20241115,160200,14088182840,15730,15730,15730,15730,0
20241115,160100,14088182840,15730,15730,15730,15730,0
20241115,160000,14088182840,15730,15730,15730,15730,0
20241115,155900,14088182840,15730,15730,15730,15730,0
20241115,155800,14088182840,15730,15730,15730,15730,0
20241115,155700,14088182840,15730,15730,15730,15730,0
20241115,155600,14088182840,15730,15730,15730,15730,0
20241115,155500,14088182840,15730,15730,15730,15730,0
20241115,155400,14088182840,15730,15730,15730,15730,0
20241115,155300,14088182840,15730,15730,15730,15730,0
20241115,155200,14088182840,15730,15730,15730,15730,0
20241115,155100,14088182840,15730,15730,15730,15730,0
20241115,155000,14088182840,15730,15730,15730,15730,0
20241115,154900,14088182840,15730,15730,15730,15730,0
20241115,154800,14088182840,15730,15730,15730,15730,0
20241115,154700,14088182840,15730,15730,15730,15730,0
20241115,154600,14088182840,15730,15730,15730,15730,0
20241115,154500,14088182840,15730,15730,15730,15730,0
20241115,154400,14088182840,15730,15730,15730,15730,0
20241115,154300,14088182840,15730,15730,15730,15730,0
20241115,154200,14088182840,15730,15730,15730,15730,0
20241115,154100,14088182840,15730,15730,15730,15730,0
20241115,154000,14088182840,15730,15730,15730,15730,0
20241115,153900,14088182840,15730,15730,15730,15730,0
20241115,153800,14088182840,15730,15730,15730,15730,0
20241115,153700,14088182840,15730,15730,15730,15730,30447
20241115,153600,14088182840,15730,15730,15730,15730,0
20241115,153500,14088182840,15730,15730,15730,15730,0
20241115,153400,14088182840,15730,15730,15730,15730,0
20241115,153300,14088182840,15730,15730,15730,15730,0
20241115,153200,14088182840,15730,15730,15730,15730,0
20241115,153100,14088182840,15730,15730,15730,15730,0
20241115,153000,14088182840,15730,15730,15730,15730,30447
20241115,152900,13609251530,15610,15610,15610,15610,0
20241115,152800,13609251530,15610,15610,15610,15610,0
20241115,152700,13609251530,15610,15610,15610,15610,0
20241115,152600,13609251530,15610,15610,15610,15610,0
20241115,152500,13609251530,15610,15610,15610,15610,0
20241115,152400,13609251530,15610,15610,15610,15610,0
20241115,152300,13609251530,15610,15610,15610,15610,0
20241115,152200,13609251530,15610,15610,15610,15610,0
20241115,152100,13609251530,15610,15610,15610,15610,0
20241115,152000,13609251530,15610,15610,15610,15610,0
20241115,151900,13609251530,15610,15620,15630,15600,5692
20241115,151800,13520399040,15630,15650,15650,15610,3926
20241115,151700,13459045600,15640,15650,15660,15620,3280
20241115,151600,13407735180,15650,15640,15650,15610,2473
20241115,151500,13369084530,15640,15610,15640,15610,3558
20241115,151400,13313517860,15610,15590,15620,15590,1069
20241115,151300,13296840240,15600,15650,15660,15590,3507
20241115,151200,13242065680,15660,15700,15700,15650,4108
20241115,151100,13177659090,15700,15710,15720,15700,1702
20241115,151000,13150924910,15710,15690,15720,15680,5650
20241115,150900,13062208450,15690,15700,15710,15680,4574
20241115,150800,12990406390,15710,15720,15730,15690,6541
20241115,150700,12887665380,15720,15690,15720,15690,7756
20241115,150600,12765862200,15690,15680,15700,15680,3774
20241115,150500,12706642160,15680,15620,15680,15590,2863
20241115,150400,12661901050,15630,15650,15650,15620,430
20241115,150300,12655175000,15650,15580,15650,15580,1470
20241115,150200,12632214260,15580,15690,15700,15580,6897
20241115,150100,12524223070,15690,15630,15690,15630,4850
20241115,150000,12448248970,15620,15580,15630,15580,1966
20241115,145900,12417572310,15580,15620,15620,15570,6908
20241115,145800,12309871910,15620,15660,15660,15610,6773
20241115,145700,12203962790,15650,15680,15680,15640,3701
20241115,145600,12146017640,15680,15680,15690,15650,4585
20241115,145500,12074151550,15660,15700,15730,15660,14500
20241115,145400,11846382070,15700,15620,15730,15620,16597
20241115,145300,11585896450,15620,15640,15650,15620,3768
20241115,145200,11526959910,15650,15620,15650,15620,4360
20241115,145100,11458773630,15630,15600,15630,15580,10651
20241115,145000,11292605460,15590,15570,15600,15570,2653
20241115,144900,11251248010,15570,15560,15600,15560,4020
20241115,144800,11188606320,15550,15570,15590,15550,1900
20241115,144700,11159031550,15580,15540,15580,15540,6202
20241115,144600,11062513340,15530,15500,15530,15490,2053
20241115,144500,11030675370,15500,15470,15510,15470,2064
20241115,144400,10998718650,15470,15480,15480,15470,571
20241115,144300,10989883810,15470,15500,15510,15470,2597
20241115,144200,10949646710,15500,15510,15510,15500,1541
20241115,144100,10925749870,15520,15520,15530,15520,666
20241115,144000,10915410410,15520,15520,15520,15500,2164
20241115,143900,10881844980,15520,15530,15540,15520,2362
20241115,143800,10845158330,15530,15450,15530,15450,7936
20241115,143700,10722236490,15450,15410,15450,15410,2029
20241115,143600,10690936510,15410,15400,15410,15400,674
20241115,143500,10680555300,15400,15390,15400,15390,913
20241115,143400,10666501460,15400,15420,15420,15400,448
20241115,143300,10659600220,15420,15420,15420,15400,1170
20241115,143200,10641577760,15420,15420,15420,15420,418
20241115,143100,10635132200,15430,15410,15440,15410,401
20241115,143000,10628949710,15410,15400,15410,15400,530
20241115,142900,10620783480,15400,15400,15400,15400,12
20241115,142800,10620598680,15410,15390,15410,15390,509
20241115,142700,10612762800,15390,15410,15410,15390,543
20241115,142600,10604399500,15400,15390,15400,15390,761
20241115,142500,10592684610,15400,15390,15400,15390,405
20241115,142400,10586450520,15370,15350,15390,15350,416
20241115,142300,10580061680,15360,15360,15360,15350,688
20241115,142200,10569499700,15360,15350,15360,15350,360
20241115,142100,10563972900,15350,15440,15440,15350,3834
20241115,142000,10504987860,15430,15450,15450,15430,236
20241115,141900,10501343960,15450,15440,15450,15440,656
20241115,141800,10491210290,15440,15450,15460,15430,393
20241115,141700,10485137730,15450,15450,15450,15430,19
20241115,141600,10484844200,15430,15430,15440,15430,1051
20241115,141500,10468618440,15430,15420,15430,15420,187
20241115,141400,10465733590,15420,15410,15420,15410,77
20241115,141300,10464546420,15410,15430,15430,15410,387
20241115,141200,10458580750,15430,15430,15430,15430,186
20241115,141100,10455710770,15420,15400,15420,15370,589
20241115,141000,10446635040,15370,15370,15400,15360,1475
20241115,140900,10423962420,15370,15380,15390,15370,438
20241115,140800,10417226860,15390,15380,15390,15380,85
20241115,140700,10415919520,15380,15370,15400,15370,486
20241115,140600,10408446660,15380,15370,15380,15370,770
20241115,140500,10396607230,15380,15400,15410,15380,1136
20241115,140400,10379128330,15410,15470,15470,15410,3060
20241115,140300,10331913070,15470,15480,15490,15470,585
20241115,140200,10322857520,15490,15490,15500,15490,556
20241115,140100,10314245050,15490,15480,15500,15470,1759
20241115,140000,10287010650,15480,15470,15490,15470,644
20241115,135900,10277044290,15470,15460,15470,15440,643
20241115,135800,10267105210,15450,15500,15500,15450,4944
20241115,135700,10190532400,15500,15500,15530,15490,2187
20241115,135600,10156627730,15500,15480,15500,15470,3643
20241115,135500,10100191820,15480,15420,15480,15420,3266
20241115,135400,10049719740,15420,15410,15430,15410,571
20241115,135300,10040916530,15420,15410,15420,15390,612
20241115,135200,10031484870,15410,15390,15410,15390,824
20241115,135100,10018794580,15380,15380,15380,15380,18
20241115,135000,10018517740,15380,15410,15410,15380,368
20241115,134900,10012850670,15400,15380,15400,15380,1361
20241115,134800,9991895930,15390,15390,15390,15370,216
20241115,134700,9988571730,15400,15360,15400,15350,902
20241115,134600,9974696090,15360,15340,15360,15340,325
20241115,134500,9969706860,15350,15350,15350,15350,216
20241115,134400,9966391260,15360,15370,15370,15350,603
20241115,134300,9957128840,15380,15360,15380,15360,357
20241115,134200,9951638220,15390,15380,15390,15380,1058
20241115,134100,9935363490,15380,15370,15380,15370,654
20241115,134000,9925305040,15380,15290,15390,15290,2167
20241115,133900,9892019060,15290,15290,15300,15290,214
20241115,133800,9888745980,15290,15290,15290,15290,105
20241115,133700,9887140530,15290,15290,15290,15280,119
20241115,133600,9885321060,15340,15360,15360,15290,1081
20241115,133500,9868731480,15350,15370,15380,15350,685
20241115,133400,9858206410,15370,15380,15380,15370,433
20241115,133300,9851549670,15380,15330,15390,15330,2307
20241115,133200,9816115860,15330,15310,15330,15310,1015
20241115,133100,9800563070,15320,15270,15320,15270,645
20241115,133000,9790699030,15270,15280,15290,15270,412
20241115,132900,9784406890,15280,15290,15290,15270,1046
20241115,132800,9768423730,15280,15290,15290,15280,129
20241115,132700,9766451450,15290,15280,15290,15280,197
20241115,132600,9763441090,15290,15290,15290,15280,1373
20241115,132500,9742450100,15290,15300,15300,15290,342
20241115,132400,9737219460,15290,15310,15310,15290,188
20241115,132300,9734344370,15310,15310,15320,15300,3105
20241115,132200,9686831720,15310,15310,15320,15310,499
20241115,132100,9679191980,15320,15330,15330,15310,1658
20241115,132000,9653795200,15330,15330,15330,15320,431
20241115,131900,9647190200,15330,15320,15330,15320,400
20241115,131800,9641058240,15320,15330,15330,15310,896
20241115,131700,9627337930,15320,15340,15340,15320,438
20241115,131600,9620626580,15340,15310,15340,15310,393
20241115,131500,9614603100,15310,15310,15310,15300,654
20241115,131400,9604595080,15330,15340,15340,15330,36
20241115,131300,9604042980,15340,15300,15350,15300,588
20241115,131200,9595028840,15300,15350,15350,15300,734
20241115,131100,9583787800,15350,15340,15350,15340,122
20241115,131000,9581915780,15340,15340,15350,15340,1514
20241115,130900,9558690060,15310,15340,15340,15310,581
20241115,130800,9549792520,15340,15340,15340,15310,647
20241115,130700,9539871470,15340,15340,15340,15340,223
20241115,130600,9536450650,15310,15300,15310,15290,659
20241115,130500,9526368770,15300,15300,15300,15290,303
20241115,130400,9521732900,15310,15310,15310,15310,65
20241115,130300,9520737750,15290,15300,15340,15290,1026
20241115,130200,9505038610,15300,15300,15340,15300,173
20241115,130100,9502390140,15300,15310,15360,15300,859
20241115,130000,9489221600,15340,15320,15350,15300,889
20241115,125900,9475592300,15320,15340,15350,15300,1161
20241115,125800,9457804120,15350,15340,15360,15340,190
20241115,125700,9454886610,15360,15350,15360,15340,940
20241115,125600,9440457340,15350,15320,15350,15320,2159
20241115,125500,9407340500,15320,15310,15320,15310,765
20241115,125400,9395622470,15290,15300,15300,15280,134
20241115,125300,9393573900,15300,15300,15310,15270,974
20241115,125200,9378676200,15300,15300,15300,15280,374
20241115,125100,9372960350,15300,15280,15320,15270,853
20241115,125000,9359909970,15290,15290,15290,15290,82
20241115,124900,9358656190,15290,15270,15290,15270,280
20241115,124800,9354378300,15270,15280,15280,15270,184
20241115,124700,9351568020,15280,15280,15280,15280,1171
20241115,124600,9333675140,15300,15290,15300,15280,42
20241115,124500,9333032770,15280,15320,15320,15280,277
20241115,124400,9328797470,15310,15290,15320,15290,109
20241115,124300,9327129440,15330,15290,15330,15280,1551
20241115,124200,9303418180,15300,15310,15320,15300,807
20241115,124100,9291068400,15320,15320,15320,15310,648
20241115,124000,9281144120,15310,15310,15320,15310,448
20241115,123900,9274285110,15320,15310,15330,15310,531
20241115,123800,9266152200,15320,15320,15330,15320,1023
20241115,123700,9250474680,15330,15300,15340,15290,1288
20241115,123600,9230749020,15290,15300,15300,15270,1303
20241115,123500,9210827370,15300,15280,15300,15270,1318
20241115,123400,9190683870,15270,15290,15290,15270,507
20241115,123300,9182937210,15290,15270,15290,15270,1084
20241115,123200,9166376600,15270,15260,15270,15200,1505
20241115,123100,9143454150,15260,15260,15260,15230,118
20241115,123000,9141653620,15230,15250,15250,15230,88
20241115,122900,9140313330,15250,15260,15270,15250,46
20241115,122800,9139611070,15270,15200,15270,15180,471
20241115,122700,9132448530,15200,15210,15210,15200,547
20241115,122600,9124134020,15200,15220,15240,15200,246
20241115,122500,9120391110,15220,15230,15230,15220,257
20241115,122400,9116477020,15230,15200,15230,15150,422
20241115,122300,9110074650,15160,15160,15160,15160,39
20241115,122200,9109483410,15200,15150,15200,15140,252
20241115,122100,9105665560,15160,15150,15200,15150,89
20241115,122000,9104316600,15150,15150,15150,15150,357
20241115,121900,9098908050,15150,15150,15150,15150,64
20241115,121800,9097938450,15140,15190,15190,15140,161
20241115,121700,9095499500,15160,15160,15160,15140,519
20241115,121600,9087634980,15160,15160,15160,15160,653
20241115,121500,9077735500,15200,15200,15210,15200,116
20241115,121400,9075972150,15150,15160,15200,15150,22
20241115,121300,9075638790,15200,15190,15200,15190,115
20241115,121200,9073890810,15140,15150,15150,15140,129
20241115,121100,9071937380,15150,15140,15160,15140,151
20241115,121000,9069650110,15140,15150,15150,15130,246
20241115,120900,9065926040,15140,15140,15140,15140,23
20241115,120800,9065577820,15180,15170,15180,15120,1189
20241115,120700,9047571930,15170,15180,15180,15170,1218
20241115,120600,9029093740,15210,15210,15210,15210,4
20241115,120500,9029032900,15240,15190,15240,15170,515
20241115,120400,9021195290,15200,15170,15200,15120,179
20241115,120300,9018478060,15130,15120,15130,15120,1028
20241115,120200,9002933700,15120,15160,15160,15120,669
20241115,120100,8992805360,15150,15200,15200,15150,2967
20241115,120000,8947763450,15200,15200,15200,15200,80
20241115,115900,8946547450,15200,15190,15210,15190,52
20241115,115800,8945757050,15190,15200,15200,15190,1017
20241115,115700,8930306090,15200,15240,15240,15200,2400
20241115,115600,8893797500,15240,15270,15280,15240,3216
20241115,115500,8844731960,15270,15300,15300,15270,920
20241115,115400,8830677680,15320,15330,15330,15290,1650
20241115,115300,8805407970,15330,15290,15330,15270,1173
20241115,115200,8787458380,15290,15270,15290,15260,231
20241115,115100,8783931890,15300,15260,15300,15260,239
20241115,115000,8780277020,15290,15250,15290,15250,167
20241115,114900,8777727870,15250,15250,15250,15250,235
20241115,114800,8774144120,15240,15240,15300,15240,2890
20241115,114700,8730015190,15250,15250,15250,15250,20
20241115,114600,8729710190,15250,15250,15250,15250,226
20241115,114500,8726263690,15270,15230,15270,15230,538
20241115,114400,8718059150,15220,15230,15230,15220,315
20241115,114300,8713262180,15230,15230,15240,15220,331
20241115,114200,8708221760,15230,15250,15260,15230,398
20241115,114100,8702156770,15240,15230,15240,15230,89
20241115,114000,8700800910,15220,15230,15230,15220,45
20241115,113900,8700115860,15220,15240,15260,15220,926
20241115,113800,8686003160,15240,15220,15240,15220,31
20241115,113700,8685531220,15220,15230,15230,15220,372
20241115,113600,8679866460,15230,15220,15250,15220,140
20241115,113500,8677732910,15220,15220,15220,15220,122
20241115,113400,8675876070,15230,15240,15250,15230,395
20241115,113300,8669858840,15240,15240,15250,15230,237
20241115,113200,8666246220,15240,15240,15240,15230,791
20241115,113100,8654197570,15240,15240,15250,15230,211
20241115,113000,8650982890,15280,15240,15280,15240,472
20241115,112900,8643783050,15240,15250,15260,15240,404
20241115,112800,8637626010,15240,15240,15290,15240,1580
20241115,112700,8613511260,15240,15200,15240,15200,1220
20241115,112600,8594964040,15210,15230,15230,15210,401
20241115,112500,8588858130,15240,15260,15270,15240,3016
20241115,112400,8542838090,15260,15230,15270,15230,1284
20241115,112300,8523253900,15230,15180,15230,15180,3432
20241115,112200,8471050440,15180,15180,15190,15160,747
20241115,112100,8459705030,15180,15150,15190,15150,774
20241115,112000,8447962630,15150,15100,15150,15100,502
20241115,111900,8440371260,15100,15110,15110,15100,847
20241115,111800,8427575390,15110,15130,15130,15110,523
20241115,111700,8419663440,15130,15040,15130,15040,2136
20241115,111600,8387438750,15040,15070,15080,15040,1692
20241115,111500,8361959270,15080,15100,15100,15080,860
20241115,111400,8348988240,15090,15090,15100,15090,259
20241115,111300,8345077620,15100,15110,15120,15090,268
20241115,111200,8341028020,15100,15060,15100,15060,882
20241115,111100,8327711810,15110,15140,15140,15060,860
20241115,111000,8314728630,15130,15050,15140,15050,845
20241115,110900,8301952130,15120,14950,15120,14950,859
20241115,110800,8289007380,14950,14940,14950,14940,1774
20241115,110700,8262500130,14940,14960,14960,14920,951
20241115,110600,8248294020,14990,14940,14990,14930,639
20241115,110500,8238719180,14930,14920,14980,14920,2643
20241115,110400,8199264340,14930,14930,14950,14920,897
20241115,110300,8185875570,14930,14920,14950,14910,2177
20241115,110200,8153401220,14910,15060,15070,14910,13652
20241115,110100,7948692190,15070,15160,15190,15070,5530
20241115,110000,7865147150,15160,15170,15190,15160,383
20241115,105900,7859337150,15170,15190,15200,15160,546
20241115,105800,7851056190,15170,15190,15200,15150,898
20241115,105700,7837430130,15190,15180,15190,15140,1037
20241115,105600,7821699230,15190,15140,15200,15140,705
20241115,105500,7810998760,15140,15070,15140,15060,2843
20241115,105400,7768121790,15060,15100,15150,15050,4287
20241115,105300,7703409650,15110,15150,15150,15100,4305
20241115,105200,7638318470,15150,15140,15200,15130,409
20241115,105100,7632127040,15130,15210,15220,15100,14798
20241115,105000,7407750930,15220,15240,15240,15210,2604
20241115,104900,7368106640,15240,15260,15260,15240,1576
20241115,104800,7344069780,15260,15250,15290,15250,1037
20241115,104700,7328239220,15250,15280,15290,15250,352
20241115,104600,7322866030,15250,15280,15290,15250,1302
20241115,104500,7302989580,15280,15330,15330,15280,128
20241115,104400,7301028440,15330,15300,15330,15260,576
20241115,104300,7292237750,15260,15270,15290,15260,1745
20241115,104200,7265600960,15280,15330,15330,15260,2250
20241115,104100,7231209670,15330,15340,15340,15320,1581
20241115,104000,7206964920,15360,15340,15370,15340,143
20241115,103900,7204770240,15340,15330,15380,15330,1554
20241115,103800,7180919290,15330,15330,15340,15330,863
20241115,103700,7167687890,15330,15310,15330,15310,404
20241115,103600,7161501810,15310,15330,15340,15310,2288
20241115,103500,7126428740,15320,15360,15360,15300,1695
20241115,103400,7100459360,15360,15410,15410,15350,1496
20241115,103300,7077456870,15400,15350,15400,15350,1302
20241115,103200,7057437460,15370,15340,15370,15300,1739
20241115,103100,7030817590,15350,15330,15370,15300,240
20241115,103000,7027141720,15330,15330,15340,15300,202
20241115,102900,7024046940,15310,15330,15330,15310,588
20241115,102800,7015043040,15330,15370,15370,15330,313
20241115,102700,7010239310,15380,15350,15380,15350,989
20241115,102600,6995054350,15350,15410,15410,15350,1848
20241115,102500,6966615740,15410,15340,15420,15340,4973
20241115,102400,6890136060,15340,15300,15340,15300,933
20241115,102300,6875841760,15300,15230,15310,15210,2234
20241115,102200,6841691560,15220,15220,15220,15220,805
20241115,102100,6829439460,15220,15250,15250,15220,455
20241115,102000,6822511830,15230,15250,15250,15230,2976
20241115,101900,6777155530,15270,15270,15270,15250,133
20241115,101800,6775124680,15280,15260,15290,15240,2874
20241115,101700,6731307850,15300,15290,15310,15270,526
20241115,101600,6723265490,15310,15310,15310,15270,220
20241115,101500,6719902470,15310,15310,15310,15260,912
20241115,101400,6705943340,15310,15240,15310,15240,1577
20241115,101300,6681884890,15250,15280,15280,15240,916
20241115,101200,6667912180,15250,15280,15280,15240,1369
20241115,101100,6647033200,15280,15260,15330,15260,239
20241115,101000,6643381040,15330,15340,15350,15240,1417
20241115,100900,6621713770,15350,15300,15350,15300,2115
20241115,100800,6589298140,15290,15280,15300,15250,852
20241115,100700,6576287200,15280,15250,15280,15250,935
20241115,100600,6562011870,15220,15210,15280,15210,779
20241115,100500,6550133160,15280,15210,15290,15200,2488
20241115,100400,6512278170,15210,15240,15240,15200,2040
20241115,100300,6481259870,15260,15250,15260,15210,2341
20241115,100200,6445620890,15260,15300,15300,15260,562
20241115,100100,6437038170,15300,15280,15310,15270,488
20241115,100000,6429582090,15280,15250,15280,15220,2864
20241115,095900,6385890610,15230,15270,15270,15230,2367
20241115,095800,6349791270,15280,15320,15320,15280,531
20241115,095700,6341672180,15290,15320,15320,15280,2256
20241115,095600,6307164670,15330,15340,15340,15330,1076
20241115,095500,6290666750,15340,15340,15340,15330,228
20241115,095400,6287171440,15320,15310,15330,15290,4530
20241115,095300,6217765750,15310,15310,15350,15280,1131
20241115,095200,6200460850,15350,15310,15350,15310,642
20241115,095100,6190607390,15360,15280,15370,15280,1208
20241115,095000,6172053250,15270,15260,15310,15250,784
20241115,094900,6160086060,15310,15340,15370,15260,2072
20241115,094800,6128384320,15340,15390,15420,15300,5513
20241115,094700,6043631110,15390,15370,15390,15320,691
20241115,094600,6033007610,15370,15350,15370,15290,2504
20241115,094500,5994655070,15300,15280,15350,15250,4040
20241115,094400,5932900930,15290,15240,15290,15210,10103
20241115,094300,5778820350,15210,15210,15260,15210,2402
20241115,094200,5742282640,15220,15280,15280,15220,978
20241115,094100,5727379930,15280,15280,15280,15230,1366
20241115,094000,5706547250,15280,15190,15300,15180,1315
20241115,093900,5686500210,15190,15200,15230,15180,5829
20241115,093800,5597908200,15210,15360,15400,15210,5848
20241115,093700,5508662650,15400,15430,15430,15350,2070
20241115,093600,5476817590,15430,15430,15450,15400,1978
20241115,093500,5446345680,15420,15360,15480,15360,3510
20241115,093400,5392136400,15380,15340,15380,15260,5683
20241115,093300,5305165420,15290,15350,15350,15280,6371
20241115,093200,5207655690,15330,15440,15450,15330,3680
20241115,093100,5151006680,15450,15440,15460,15400,4410
20241115,093000,5082878130,15440,15370,15440,15350,3522
20241115,092900,5028690920,15370,15410,15430,15370,1341
20241115,092800,5008039490,15430,15380,15440,15350,3098
20241115,092700,4960369790,15410,15480,15480,15370,10824
20241115,092600,4793414390,15460,15490,15550,15440,6437
20241115,092500,4693819160,15550,15580,15580,15480,10250
20241115,092400,4534575420,15570,15540,15580,15530,8709
20241115,092300,4398986040,15540,15550,15580,15500,5583
20241115,092200,4312273260,15550,15560,15580,15520,2646
20241115,092100,4271138550,15550,15620,15630,15490,7662
20241115,092000,4151911010,15640,15640,15640,15610,6393
20241115,091900,4051985310,15640,15560,15690,15520,15619
20241115,091800,3807790280,15560,15540,15560,15480,8382
20241115,091700,3677753150,15530,15580,15620,15490,6265
20241115,091600,3580139610,15580,15450,15580,15450,5198
20241115,091500,3499626620,15450,15580,15630,15450,12876
20241115,091400,3300069450,15580,15520,15770,15510,43844
20241115,091300,2613698450,15590,15470,15590,15420,17854
20241115,091200,2337116500,15490,15600,15600,15440,25458
20241115,091100,1942301050,15600,15110,15650,15110,27446
20241115,091000,1519833200,15120,15100,15120,15090,2701
20241115,090900,1479038590,15100,15180,15190,15100,3635
20241115,090800,1423942740,15180,15100,15190,15080,5612
20241115,090700,1339057250,15120,14850,15120,14850,5151
20241115,090600,1261828640,14860,14810,14860,14790,3428
20241115,090500,1211018570,14780,14800,14840,14760,4448
20241115,090400,1145230350,14840,14720,14840,14720,3827
20241115,090300,1088653490,14760,14730,14830,14700,10945
20241115,090200,927337210,14830,14730,14850,14640,14414
20241115,090100,715548820,14720,14850,14880,14700,22157
20241115,090000,387840470,14840,15000,15030,14840,25149