KissMeData/263690/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,205300,231028170,5340,5340,5340,5340,421
20241115,205200,231028170,5340,5340,5340,5340,0
20241115,205100,231028170,5340,5340,5340,5340,0
20241115,205000,231028170,5340,5340,5340,5340,0
20241115,204900,231028170,5340,5340,5340,5340,0
20241115,204800,231028170,5340,5340,5340,5340,0
20241115,204700,231028170,5340,5340,5340,5340,0
20241115,204600,231028170,5340,5340,5340,5340,0
20241115,204500,231028170,5340,5340,5340,5340,0
20241115,204400,231028170,5340,5340,5340,5340,0
20241115,204300,231028170,5340,5340,5340,5340,0
20241115,204200,231028170,5340,5340,5340,5340,0
20241115,204100,231028170,5340,5340,5340,5340,0
20241115,204000,231028170,5340,5340,5340,5340,0
20241115,203900,231028170,5340,5340,5340,5340,0
20241115,203800,231028170,5340,5340,5340,5340,0
20241115,203700,231028170,5340,5340,5340,5340,0
20241115,203600,231028170,5340,5340,5340,5340,0
20241115,203500,231028170,5340,5340,5340,5340,0
20241115,203400,231028170,5340,5340,5340,5340,0
20241115,203300,231028170,5340,5340,5340,5340,0
20241115,203200,231028170,5340,5340,5340,5340,0
20241115,203100,231028170,5340,5340,5340,5340,0
20241115,203000,231028170,5340,5340,5340,5340,0
20241115,202900,231028170,5340,5340,5340,5340,0
20241115,202800,231028170,5340,5340,5340,5340,0
20241115,202700,231028170,5340,5340,5340,5340,0
20241115,202600,231028170,5340,5340,5340,5340,0
20241115,202500,231028170,5340,5340,5340,5340,0
20241115,202400,231028170,5340,5340,5340,5340,0
20241115,202300,231028170,5340,5340,5340,5340,421
20241115,202200,231028170,5340,5340,5340,5340,0
20241115,202100,231028170,5340,5340,5340,5340,0
20241115,202000,231028170,5340,5340,5340,5340,0
20241115,201900,231028170,5340,5340,5340,5340,0
20241115,201800,231028170,5340,5340,5340,5340,0
20241115,201700,231028170,5340,5340,5340,5340,0
20241115,201600,231028170,5340,5340,5340,5340,0
20241115,201500,231028170,5340,5340,5340,5340,0
20241115,201400,231028170,5340,5340,5340,5340,0
20241115,201300,231028170,5340,5340,5340,5340,0
20241115,201200,231028170,5340,5340,5340,5340,0
20241115,201100,231028170,5340,5340,5340,5340,0
20241115,201000,231028170,5340,5340,5340,5340,0
20241115,200900,231028170,5340,5340,5340,5340,0
20241115,200800,231028170,5340,5340,5340,5340,0
20241115,200700,231028170,5340,5340,5340,5340,0
20241115,200600,231028170,5340,5340,5340,5340,0
20241115,200500,231028170,5340,5340,5340,5340,0
20241115,200400,231028170,5340,5340,5340,5340,0
20241115,200300,231028170,5340,5340,5340,5340,0
20241115,200200,231028170,5340,5340,5340,5340,0
20241115,200100,231028170,5340,5340,5340,5340,0
20241115,200000,231028170,5340,5340,5340,5340,0
20241115,195900,231028170,5340,5340,5340,5340,0
20241115,195800,231028170,5340,5340,5340,5340,0
20241115,195700,231028170,5340,5340,5340,5340,0
20241115,195600,231028170,5340,5340,5340,5340,0
20241115,195500,231028170,5340,5340,5340,5340,0
20241115,195400,231028170,5340,5340,5340,5340,0
20241115,195300,231028170,5340,5340,5340,5340,421
20241115,195200,231028170,5340,5340,5340,5340,0
20241115,195100,231028170,5340,5340,5340,5340,0
20241115,195000,231028170,5340,5340,5340,5340,0
20241115,194900,231028170,5340,5340,5340,5340,0
20241115,194800,231028170,5340,5340,5340,5340,0
20241115,194700,231028170,5340,5340,5340,5340,0
20241115,194600,231028170,5340,5340,5340,5340,0
20241115,194500,231028170,5340,5340,5340,5340,0
20241115,194400,231028170,5340,5340,5340,5340,0
20241115,194300,231028170,5340,5340,5340,5340,0
20241115,194200,231028170,5340,5340,5340,5340,0
20241115,194100,231028170,5340,5340,5340,5340,0
20241115,194000,231028170,5340,5340,5340,5340,0
20241115,193900,231028170,5340,5340,5340,5340,0
20241115,193800,231028170,5340,5340,5340,5340,0
20241115,193700,231028170,5340,5340,5340,5340,0
20241115,193600,231028170,5340,5340,5340,5340,0
20241115,193500,231028170,5340,5340,5340,5340,0
20241115,193400,231028170,5340,5340,5340,5340,0
20241115,193300,231028170,5340,5340,5340,5340,0
20241115,193200,231028170,5340,5340,5340,5340,0
20241115,193100,231028170,5340,5340,5340,5340,0
20241115,193000,231028170,5340,5340,5340,5340,0
20241115,192900,231028170,5340,5340,5340,5340,0
20241115,192800,231028170,5340,5340,5340,5340,0
20241115,192700,231028170,5340,5340,5340,5340,0
20241115,192600,231028170,5340,5340,5340,5340,0
20241115,192500,231028170,5340,5340,5340,5340,0
20241115,192400,231028170,5340,5340,5340,5340,0
20241115,192300,231028170,5340,5340,5340,5340,421
20241115,192200,231028170,5340,5340,5340,5340,0
20241115,192100,231028170,5340,5340,5340,5340,0
20241115,192000,231028170,5340,5340,5340,5340,0
20241115,191900,231028170,5340,5340,5340,5340,0
20241115,191800,231028170,5340,5340,5340,5340,0
20241115,191700,231028170,5340,5340,5340,5340,0
20241115,191600,231028170,5340,5340,5340,5340,0
20241115,191500,231028170,5340,5340,5340,5340,0
20241115,191400,231028170,5340,5340,5340,5340,0
20241115,191300,231028170,5340,5340,5340,5340,0
20241115,191200,231028170,5340,5340,5340,5340,0
20241115,191100,231028170,5340,5340,5340,5340,0
20241115,191000,231028170,5340,5340,5340,5340,0
20241115,190900,231028170,5340,5340,5340,5340,0
20241115,190800,231028170,5340,5340,5340,5340,0
20241115,190700,231028170,5340,5340,5340,5340,0
20241115,190600,231028170,5340,5340,5340,5340,0
20241115,190500,231028170,5340,5340,5340,5340,0
20241115,190400,231028170,5340,5340,5340,5340,0
20241115,190300,231028170,5340,5340,5340,5340,0
20241115,190200,231028170,5340,5340,5340,5340,0
20241115,190100,231028170,5340,5340,5340,5340,0
20241115,190000,231028170,5340,5340,5340,5340,0
20241115,185900,231028170,5340,5340,5340,5340,0
20241115,185800,231028170,5340,5340,5340,5340,0
20241115,185700,231028170,5340,5340,5340,5340,0
20241115,185600,231028170,5340,5340,5340,5340,0
20241115,185500,231028170,5340,5340,5340,5340,0
20241115,185400,231028170,5340,5340,5340,5340,0
20241115,185300,231028170,5340,5340,5340,5340,421
20241115,185200,231028170,5340,5340,5340,5340,0
20241115,185100,231028170,5340,5340,5340,5340,0
20241115,185000,231028170,5340,5340,5340,5340,0
20241115,184900,231028170,5340,5340,5340,5340,0
20241115,184800,231028170,5340,5340,5340,5340,0
20241115,184700,231028170,5340,5340,5340,5340,0
20241115,184600,231028170,5340,5340,5340,5340,0
20241115,184500,231028170,5340,5340,5340,5340,0
20241115,184400,231028170,5340,5340,5340,5340,0
20241115,184300,231028170,5340,5340,5340,5340,0
20241115,184200,231028170,5340,5340,5340,5340,0
20241115,184100,231028170,5340,5340,5340,5340,0
20241115,184000,231028170,5340,5340,5340,5340,0
20241115,183900,231028170,5340,5340,5340,5340,0
20241115,183800,231028170,5340,5340,5340,5340,0
20241115,183700,231028170,5340,5340,5340,5340,0
20241115,183600,231028170,5340,5340,5340,5340,0
20241115,183500,231028170,5340,5340,5340,5340,0
20241115,183400,231028170,5340,5340,5340,5340,0
20241115,183300,231028170,5340,5340,5340,5340,0
20241115,183200,231028170,5340,5340,5340,5340,0
20241115,183100,231028170,5340,5340,5340,5340,0
20241115,183000,231028170,5340,5340,5340,5340,0
20241115,182900,231028170,5340,5340,5340,5340,0
20241115,182800,231028170,5340,5340,5340,5340,0
20241115,182700,231028170,5340,5340,5340,5340,0
20241115,182600,231028170,5340,5340,5340,5340,0
20241115,182500,231028170,5340,5340,5340,5340,0
20241115,182400,231028170,5340,5340,5340,5340,0
20241115,182300,231028170,5340,5340,5340,5340,421
20241115,182200,231028170,5340,5340,5340,5340,0
20241115,182100,231028170,5340,5340,5340,5340,0
20241115,182000,231028170,5340,5340,5340,5340,0
20241115,181900,231028170,5340,5340,5340,5340,0
20241115,181800,231028170,5340,5340,5340,5340,0
20241115,181700,231028170,5340,5340,5340,5340,0
20241115,181600,231028170,5340,5340,5340,5340,0
20241115,181500,231028170,5340,5340,5340,5340,0
20241115,181400,231028170,5340,5340,5340,5340,0
20241115,181300,231028170,5340,5340,5340,5340,0
20241115,181200,231028170,5340,5340,5340,5340,0
20241115,181100,231028170,5340,5340,5340,5340,0
20241115,181000,231028170,5340,5340,5340,5340,0
20241115,180900,231028170,5340,5340,5340,5340,0
20241115,180800,231028170,5340,5340,5340,5340,0
20241115,180700,231028170,5340,5340,5340,5340,0
20241115,180600,231028170,5340,5340,5340,5340,0
20241115,180500,231028170,5340,5340,5340,5340,0
20241115,180400,231028170,5340,5340,5340,5340,0
20241115,180300,231028170,5340,5340,5340,5340,0
20241115,180200,231028170,5340,5340,5340,5340,0
20241115,180100,231028170,5340,5340,5340,5340,0
20241115,180000,231028170,5340,5340,5340,5340,0
20241115,175900,231028170,5340,5340,5340,5340,0
20241115,175800,231028170,5340,5340,5340,5340,0
20241115,175700,231028170,5340,5340,5340,5340,0
20241115,175600,231028170,5340,5340,5340,5340,0
20241115,175500,231028170,5340,5340,5340,5340,0
20241115,175400,231028170,5340,5340,5340,5340,0
20241115,175300,231028170,5340,5340,5340,5340,421
20241115,175200,231028170,5340,5340,5340,5340,0
20241115,175100,231028170,5340,5340,5340,5340,0
20241115,175000,231028170,5340,5340,5340,5340,0
20241115,174900,231028170,5340,5340,5340,5340,0
20241115,174800,231028170,5340,5340,5340,5340,0
20241115,174700,231028170,5340,5340,5340,5340,0
20241115,174600,231028170,5340,5340,5340,5340,0
20241115,174500,231028170,5340,5340,5340,5340,0
20241115,174400,231028170,5340,5340,5340,5340,0
20241115,174300,231028170,5340,5340,5340,5340,0
20241115,174200,231028170,5340,5340,5340,5340,0
20241115,174100,231028170,5340,5340,5340,5340,0
20241115,174000,231028170,5340,5340,5340,5340,0
20241115,173900,231028170,5340,5340,5340,5340,0
20241115,173800,231028170,5340,5340,5340,5340,0
20241115,173700,231028170,5340,5340,5340,5340,0
20241115,173600,231028170,5340,5340,5340,5340,0
20241115,173500,231028170,5340,5340,5340,5340,0
20241115,173400,231028170,5340,5340,5340,5340,0
20241115,173300,231028170,5340,5340,5340,5340,0
20241115,173200,231028170,5340,5340,5340,5340,0
20241115,173100,231028170,5340,5340,5340,5340,0
20241115,173000,231028170,5340,5340,5340,5340,0
20241115,172900,231028170,5340,5340,5340,5340,0
20241115,172800,231028170,5340,5340,5340,5340,0
20241115,172700,231028170,5340,5340,5340,5340,0
20241115,172600,231028170,5340,5340,5340,5340,0
20241115,172500,231028170,5340,5340,5340,5340,0
20241115,172400,231028170,5340,5340,5340,5340,0
20241115,172300,231028170,5340,5340,5340,5340,421
20241115,172200,231028170,5340,5340,5340,5340,0
20241115,172100,231028170,5340,5340,5340,5340,0
20241115,172000,231028170,5340,5340,5340,5340,0
20241115,171900,231028170,5340,5340,5340,5340,0
20241115,171800,231028170,5340,5340,5340,5340,0
20241115,171700,231028170,5340,5340,5340,5340,0
20241115,171600,231028170,5340,5340,5340,5340,0
20241115,171500,231028170,5340,5340,5340,5340,0
20241115,171400,231028170,5340,5340,5340,5340,0
20241115,171300,231028170,5340,5340,5340,5340,0
20241115,171200,231028170,5340,5340,5340,5340,0
20241115,171100,231028170,5340,5340,5340,5340,0
20241115,171000,231028170,5340,5340,5340,5340,0
20241115,170900,231028170,5340,5340,5340,5340,0
20241115,170800,231028170,5340,5340,5340,5340,0
20241115,170700,231028170,5340,5340,5340,5340,0
20241115,170600,231028170,5340,5340,5340,5340,0
20241115,170500,231028170,5340,5340,5340,5340,0
20241115,170400,231028170,5340,5340,5340,5340,0
20241115,170300,231028170,5340,5340,5340,5340,0
20241115,170200,231028170,5340,5340,5340,5340,0
20241115,170100,231028170,5340,5340,5340,5340,0
20241115,170000,231028170,5340,5340,5340,5340,0
20241115,165900,231028170,5340,5340,5340,5340,0
20241115,165800,231028170,5340,5340,5340,5340,0
20241115,165700,231028170,5340,5340,5340,5340,0
20241115,165600,231028170,5340,5340,5340,5340,0
20241115,165500,231028170,5340,5340,5340,5340,0
20241115,165400,231028170,5340,5340,5340,5340,0
20241115,165300,231028170,5340,5340,5340,5340,421
20241115,165200,231028170,5340,5340,5340,5340,0
20241115,165100,231028170,5340,5340,5340,5340,0
20241115,165000,231028170,5340,5340,5340,5340,0
20241115,164900,231028170,5340,5340,5340,5340,0
20241115,164800,231028170,5340,5340,5340,5340,0
20241115,164700,231028170,5340,5340,5340,5340,0
20241115,164600,231028170,5340,5340,5340,5340,0
20241115,164500,231028170,5340,5340,5340,5340,0
20241115,164400,231028170,5340,5340,5340,5340,0
20241115,164300,231028170,5340,5340,5340,5340,0
20241115,164200,231028170,5340,5340,5340,5340,0
20241115,164100,231028170,5340,5340,5340,5340,0
20241115,164000,231028170,5340,5340,5340,5340,0
20241115,163900,231028170,5340,5340,5340,5340,0
20241115,163800,231028170,5340,5340,5340,5340,0
20241115,163700,231028170,5340,5340,5340,5340,0
20241115,163600,231028170,5340,5340,5340,5340,0
20241115,163500,231028170,5340,5340,5340,5340,0
20241115,163400,231028170,5340,5340,5340,5340,0
20241115,163300,231028170,5340,5340,5340,5340,0
20241115,163200,231028170,5340,5340,5340,5340,0
20241115,163100,231028170,5340,5340,5340,5340,0
20241115,163000,231028170,5340,5340,5340,5340,0
20241115,162900,231028170,5340,5340,5340,5340,0
20241115,162800,231028170,5340,5340,5340,5340,0
20241115,162700,231028170,5340,5340,5340,5340,0
20241115,162600,231028170,5340,5340,5340,5340,0
20241115,162500,231028170,5340,5340,5340,5340,0
20241115,162400,231028170,5340,5340,5340,5340,0
20241115,162300,231028170,5340,5340,5340,5340,421
20241115,162200,231028170,5340,5340,5340,5340,0
20241115,162100,231028170,5340,5340,5340,5340,0
20241115,162000,231028170,5340,5340,5340,5340,0
20241115,161900,231028170,5340,5340,5340,5340,0
20241115,161800,231028170,5340,5340,5340,5340,0
20241115,161700,231028170,5340,5340,5340,5340,0
20241115,161600,231028170,5340,5340,5340,5340,0
20241115,161500,231028170,5340,5340,5340,5340,0
20241115,161400,231028170,5340,5340,5340,5340,0
20241115,161300,231028170,5340,5340,5340,5340,0
20241115,161200,231028170,5340,5340,5340,5340,0
20241115,161100,231028170,5340,5340,5340,5340,0
20241115,161000,231028170,5340,5340,5340,5340,0
20241115,160900,231028170,5340,5340,5340,5340,0
20241115,160800,231028170,5340,5340,5340,5340,0
20241115,160700,231028170,5340,5340,5340,5340,0
20241115,160600,231028170,5340,5340,5340,5340,0
20241115,160500,231028170,5340,5340,5340,5340,0
20241115,160400,231028170,5340,5340,5340,5340,0
20241115,160300,231028170,5340,5340,5340,5340,0
20241115,160200,231028170,5340,5340,5340,5340,0
20241115,160100,231028170,5340,5340,5340,5340,0
20241115,160000,231028170,5340,5340,5340,5340,0
20241115,155900,231028170,5340,5340,5340,5340,0
20241115,155800,231028170,5340,5340,5340,5340,0
20241115,155700,231028170,5340,5340,5340,5340,0
20241115,155600,231028170,5340,5340,5340,5340,0
20241115,155500,231028170,5340,5340,5340,5340,0
20241115,155400,231028170,5340,5340,5340,5340,0
20241115,155300,231028170,5340,5340,5340,5340,421
20241115,155200,231028170,5340,5340,5340,5340,0
20241115,155100,231028170,5340,5340,5340,5340,0
20241115,155000,231028170,5340,5340,5340,5340,0
20241115,154900,231028170,5340,5340,5340,5340,0
20241115,154800,231028170,5340,5340,5340,5340,0
20241115,154700,231028170,5340,5340,5340,5340,0
20241115,154600,231028170,5340,5340,5340,5340,0
20241115,154500,231028170,5340,5340,5340,5340,0
20241115,154400,231028170,5340,5340,5340,5340,0
20241115,154300,231028170,5340,5340,5340,5340,0
20241115,154200,231028170,5340,5340,5340,5340,0
20241115,154100,231028170,5340,5340,5340,5340,0
20241115,154000,231028170,5340,5340,5340,5340,0
20241115,153900,231028170,5340,5340,5340,5340,0
20241115,153800,231028170,5340,5340,5340,5340,0
20241115,153700,231028170,5340,5340,5340,5340,0
20241115,153600,231028170,5340,5340,5340,5340,0
20241115,153500,231028170,5340,5340,5340,5340,0
20241115,153400,231028170,5340,5340,5340,5340,0
20241115,153300,231028170,5340,5340,5340,5340,0
20241115,153200,231028170,5340,5340,5340,5340,0
20241115,153100,231028170,5340,5340,5340,5340,0
20241115,153000,231028170,5340,5340,5340,5340,421
20241115,152900,228780030,5280,5280,5280,5280,0
20241115,152800,228780030,5280,5280,5280,5280,0
20241115,152700,228780030,5280,5280,5280,5280,0
20241115,152600,228780030,5280,5280,5280,5280,0
20241115,152500,228780030,5280,5280,5280,5280,0
20241115,152400,228780030,5280,5280,5280,5280,0
20241115,152300,228780030,5280,5280,5280,5280,0
20241115,152200,228780030,5280,5280,5280,5280,0
20241115,152100,228780030,5280,5280,5280,5280,0
20241115,152000,228780030,5280,5280,5280,5280,0
20241115,151900,228780030,5280,5280,5280,5280,0
20241115,151800,228780030,5280,5280,5280,5280,0
20241115,151700,228780030,5280,5280,5280,5280,2
20241115,151600,228769470,5240,5240,5240,5240,493
20241115,151500,226186150,5240,5240,5240,5240,0
20241115,151400,226186150,5240,5240,5240,5240,0
20241115,151300,226186150,5240,5240,5240,5240,0
20241115,151200,226186150,5240,5240,5240,5240,29
20241115,151100,226034190,5240,5240,5240,5240,3
20241115,151000,226018470,5230,5230,5230,5230,0
20241115,150900,226018470,5230,5240,5240,5230,485
20241115,150800,223477170,5230,5230,5230,5230,0
20241115,150700,223477170,5230,5230,5230,5230,715
20241115,150600,219737720,5230,5230,5230,5230,0
20241115,150500,219737720,5230,5250,5250,5230,1285
20241115,150400,213015890,5280,5280,5280,5280,0
20241115,150300,213015890,5280,5280,5280,5280,0
20241115,150200,213015890,5280,5280,5280,5280,0
20241115,150100,213015890,5280,5280,5280,5280,86
20241115,150000,212561810,5280,5270,5280,5270,10
20241115,145900,212509020,5270,5270,5270,5270,74
20241115,145800,212119040,5230,5230,5230,5230,430
20241115,145700,209870140,5230,5230,5230,5230,0
20241115,145600,209870140,5230,5230,5230,5230,0
20241115,145500,209870140,5230,5230,5230,5230,0
20241115,145400,209870140,5230,5230,5230,5230,0
20241115,145300,209870140,5230,5230,5230,5230,0
20241115,145200,209870140,5230,5230,5230,5230,0
20241115,145100,209870140,5230,5230,5230,5230,0
20241115,145000,209870140,5230,5210,5230,5200,601
20241115,144900,206738940,5230,5230,5230,5230,0
20241115,144800,206738940,5230,5230,5230,5230,0
20241115,144700,206738940,5230,5230,5230,5230,0
20241115,144600,206738940,5230,5230,5230,5230,569
20241115,144500,203763070,5270,5260,5270,5200,1095
20241115,144400,198045990,5280,5280,5280,5280,0
20241115,144300,198045990,5280,5280,5280,5280,0
20241115,144200,198045990,5280,5280,5280,5280,0
20241115,144100,198045990,5280,5280,5280,5280,75
20241115,144000,197649990,5280,5280,5280,5280,0
20241115,143900,197649990,5280,5280,5280,5280,0
20241115,143800,197649990,5280,5280,5280,5280,8
20241115,143700,197607750,5280,5270,5280,5270,31
20241115,143600,197444350,5270,5270,5270,5270,24
20241115,143500,197317870,5270,5260,5270,5260,43
20241115,143400,197091340,5260,5240,5260,5240,30
20241115,143300,196933580,5240,5240,5240,5240,32
20241115,143200,196765900,5240,5220,5240,5220,1635
20241115,143100,188201710,5220,5220,5220,5220,100
20241115,143000,187679710,5220,5220,5220,5220,0
20241115,142900,187679710,5220,5220,5220,5220,50
20241115,142800,187418710,5220,5220,5220,5220,0
20241115,142700,187418710,5220,5220,5220,5220,0
20241115,142600,187418710,5220,5220,5220,5220,15
20241115,142500,187340410,5220,5220,5220,5220,0
20241115,142400,187340410,5220,5220,5220,5220,30
20241115,142300,187183810,5220,5220,5220,5220,0
20241115,142200,187183810,5220,5220,5220,5220,0
20241115,142100,187183810,5220,5220,5220,5220,12
20241115,142000,187121170,5190,5190,5190,5190,0
20241115,141900,187121170,5190,5190,5190,5190,0
20241115,141800,187121170,5190,5190,5190,5190,0
20241115,141700,187121170,5190,5190,5190,5190,0
20241115,141600,187121170,5190,5190,5190,5190,0
20241115,141500,187121170,5190,5190,5190,5190,0
20241115,141400,187121170,5190,5220,5220,5190,2
20241115,141300,187110760,5210,5210,5210,5210,0
20241115,141200,187110760,5210,5210,5210,5210,0
20241115,141100,187110760,5210,5210,5210,5210,0
20241115,141000,187110760,5210,5210,5210,5210,0
20241115,140900,187110760,5210,5210,5210,5210,1001
20241115,140800,181895550,5160,5190,5190,5160,500
20241115,140700,179309120,5190,5190,5190,5190,0
20241115,140600,179309120,5190,5190,5190,5190,0
20241115,140500,179309120,5190,5200,5200,5190,539
20241115,140400,176508320,5190,5190,5190,5190,600
20241115,140300,173394320,5190,5190,5190,5190,705
20241115,140200,169735370,5180,5180,5180,5180,0
20241115,140100,169735370,5180,5180,5180,5180,0
20241115,140000,169735370,5180,5180,5180,5180,0
20241115,135900,169735370,5180,5180,5180,5180,0
20241115,135800,169735370,5180,5180,5180,5180,0
20241115,135700,169735370,5180,5180,5180,5180,0
20241115,135600,169735370,5180,5180,5180,5180,0
20241115,135500,169735370,5180,5180,5180,5180,0
20241115,135400,169735370,5180,5190,5190,5180,315
20241115,135300,168100720,5200,5200,5200,5200,2
20241115,135200,168090320,5200,5190,5200,5190,7
20241115,135100,168053970,5190,5190,5190,5190,0
20241115,135000,168053970,5190,5190,5190,5190,0
20241115,134900,168053970,5190,5190,5190,5190,0
20241115,134800,168053970,5190,5190,5190,5190,0
20241115,134700,168053970,5190,5190,5190,5190,0
20241115,134600,168053970,5190,5190,5190,5190,0
20241115,134500,168053970,5190,5190,5190,5190,0
20241115,134400,168053970,5190,5190,5190,5190,0
20241115,134300,168053970,5190,5190,5190,5190,1
20241115,134200,168048780,5190,5190,5190,5190,0
20241115,134100,168048780,5190,5190,5190,5190,0
20241115,134000,168048780,5190,5190,5190,5190,0
20241115,133900,168048780,5190,5190,5190,5190,0
20241115,133800,168048780,5190,5190,5190,5190,1
20241115,133700,168043590,5200,5200,5200,5200,0
20241115,133600,168043590,5200,5200,5200,5200,0
20241115,133500,168043590,5200,5200,5200,5200,0
20241115,133400,168043590,5200,5200,5200,5200,0
20241115,133300,168043590,5200,5200,5200,5200,1
20241115,133200,168038390,5200,5200,5200,5200,0
20241115,133100,168038390,5200,5200,5200,5200,22
20241115,133000,167923990,5200,5200,5200,5200,1
20241115,132900,167918790,5190,5190,5190,5190,0
20241115,132800,167918790,5190,5190,5190,5190,1
20241115,132700,167913600,5170,5170,5170,5170,0
20241115,132600,167913600,5170,5170,5170,5170,75
20241115,132500,167525850,5160,5160,5160,5160,25
20241115,132400,167396850,5160,5160,5160,5160,0
20241115,132300,167396850,5160,5160,5160,5160,0
20241115,132200,167396850,5160,5160,5160,5160,0
20241115,132100,167396850,5160,5160,5160,5160,0
20241115,132000,167396850,5160,5160,5160,5160,2
20241115,131900,167386530,5160,5160,5160,5160,0
20241115,131800,167386530,5160,5160,5160,5160,0
20241115,131700,167386530,5160,5160,5160,5160,0
20241115,131600,167386530,5160,5160,5160,5160,0
20241115,131500,167386530,5160,5160,5160,5160,1
20241115,131400,167381370,5160,5160,5160,5160,0
20241115,131300,167381370,5160,5160,5160,5160,0
20241115,131200,167381370,5160,5160,5160,5160,0
20241115,131100,167381370,5160,5160,5160,5160,0
20241115,131000,167381370,5160,5160,5160,5160,0
20241115,130900,167381370,5160,5160,5160,5160,0
20241115,130800,167381370,5160,5160,5160,5160,0
20241115,130700,167381370,5160,5160,5160,5160,0
20241115,130600,167381370,5160,5150,5160,5140,1023
20241115,130500,162118690,5160,5160,5160,5160,0
20241115,130400,162118690,5160,5160,5160,5160,0
20241115,130300,162118690,5160,5160,5160,5160,0
20241115,130200,162118690,5160,5160,5160,5160,0
20241115,130100,162118690,5160,5160,5160,5160,5
20241115,130000,162092890,5160,5160,5160,5160,0
20241115,125900,162092890,5160,5160,5160,5160,1
20241115,125800,162087730,5150,5150,5150,5150,0
20241115,125700,162087730,5150,5150,5150,5150,0
20241115,125600,162087730,5150,5150,5150,5150,0
20241115,125500,162087730,5150,5150,5150,5150,0
20241115,125400,162087730,5150,5150,5150,5150,16
20241115,125300,162005330,5150,5150,5150,5150,3
20241115,125200,161989880,5150,5160,5160,5150,103
20241115,125100,161458430,5140,5150,5150,5140,2510
20241115,125000,148554300,5210,5210,5210,5210,0
20241115,124900,148554300,5210,5210,5210,5210,17
20241115,124800,148465730,5150,5150,5150,5150,0
20241115,124700,148465730,5150,5150,5150,5150,10
20241115,124600,148414230,5150,5180,5180,5140,2461
20241115,124500,135722080,5180,5230,5230,5170,5004
20241115,124400,109736380,5240,5240,5240,5240,70
20241115,124300,109369580,5240,5240,5240,5240,0
20241115,124200,109369580,5240,5240,5240,5240,0
20241115,124100,109369580,5240,5240,5240,5240,230
20241115,124000,108164380,5230,5230,5230,5230,57
20241115,123900,107866270,5230,5230,5230,5230,0
20241115,123800,107866270,5230,5230,5230,5230,5
20241115,123700,107840120,5220,5220,5220,5220,0
20241115,123600,107840120,5220,5220,5220,5220,0
20241115,123500,107840120,5220,5220,5220,5220,10
20241115,123400,107787920,5220,5220,5220,5220,0
20241115,123300,107787920,5220,5220,5220,5220,20
20241115,123200,107683520,5210,5210,5210,5210,0
20241115,123100,107683520,5210,5210,5210,5210,0
20241115,123000,107683520,5210,5210,5210,5210,0
20241115,122900,107683520,5210,5210,5210,5210,0
20241115,122800,107683520,5210,5210,5210,5210,0
20241115,122700,107683520,5210,5210,5210,5210,0
20241115,122600,107683520,5210,5210,5210,5210,92
20241115,122500,107204200,5200,5200,5200,5200,0
20241115,122400,107204200,5200,5200,5200,5200,0
20241115,122300,107204200,5200,5200,5200,5200,0
20241115,122200,107204200,5200,5200,5200,5200,277
20241115,122100,105763800,5190,5200,5200,5190,51
20241115,122000,105499100,5200,5200,5200,5200,9
20241115,121900,105452300,5200,5200,5200,5200,0
20241115,121800,105452300,5200,5200,5200,5200,684
20241115,121700,101895500,5160,5160,5160,5160,0
20241115,121600,101895500,5160,5160,5160,5160,0
20241115,121500,101895500,5160,5160,5160,5160,0
20241115,121400,101895500,5160,5160,5160,5160,0
20241115,121300,101895500,5160,5160,5160,5160,0
20241115,121200,101895500,5160,5160,5160,5160,0
20241115,121100,101895500,5160,5170,5170,5160,564
20241115,121000,98982040,5160,5160,5160,5160,0
20241115,120900,98982040,5160,5160,5160,5160,0
20241115,120800,98982040,5160,5160,5160,5160,0
20241115,120700,98982040,5160,5160,5160,5160,0
20241115,120600,98982040,5160,5160,5160,5160,0
20241115,120500,98982040,5160,5160,5160,5160,0
20241115,120400,98982040,5160,5160,5160,5160,0
20241115,120300,98982040,5160,5160,5160,5160,0
20241115,120200,98982040,5160,5190,5190,5160,700
20241115,120100,95357670,5180,5180,5180,5180,0
20241115,120000,95357670,5180,5180,5180,5180,0
20241115,115900,95357670,5180,5180,5180,5180,0
20241115,115800,95357670,5180,5180,5180,5180,0
20241115,115700,95357670,5180,5180,5180,5180,0
20241115,115600,95357670,5180,5180,5180,5180,0
20241115,115500,95357670,5180,5180,5180,5180,0
20241115,115400,95357670,5180,5180,5180,5180,0
20241115,115300,95357670,5180,5180,5180,5180,0
20241115,115200,95357670,5180,5180,5180,5180,0
20241115,115100,95357670,5180,5180,5180,5180,0
20241115,115000,95357670,5180,5180,5180,5180,0
20241115,114900,95357670,5180,5180,5180,5180,710
20241115,114800,91679870,5200,5200,5200,5200,0
20241115,114700,91679870,5200,5200,5200,5200,0
20241115,114600,91679870,5200,5200,5200,5200,1
20241115,114500,91674670,5180,5180,5180,5180,0
20241115,114400,91674670,5180,5180,5180,5180,0
20241115,114300,91674670,5180,5180,5180,5180,0
20241115,114200,91674670,5180,5180,5180,5180,0
20241115,114100,91674670,5180,5180,5180,5180,0
20241115,114000,91674670,5180,5180,5180,5180,0
20241115,113900,91674670,5180,5180,5180,5180,0
20241115,113800,91674670,5180,5190,5190,5180,150
20241115,113700,90897610,5180,5180,5180,5180,0
20241115,113600,90897610,5180,5180,5180,5180,227
20241115,113500,89721750,5190,5190,5190,5190,118
20241115,113400,89109330,5200,5200,5200,5200,0
20241115,113300,89109330,5200,5200,5200,5200,0
20241115,113200,89109330,5200,5200,5200,5200,0
20241115,113100,89109330,5200,5200,5200,5200,0
20241115,113000,89109330,5200,5200,5200,5200,0
20241115,112900,89109330,5200,5200,5200,5200,2
20241115,112800,89098930,5200,5200,5200,5200,3
20241115,112700,89083330,5200,5200,5200,5200,0
20241115,112600,89083330,5200,5200,5200,5200,0
20241115,112500,89083330,5200,5200,5200,5200,2
20241115,112400,89072930,5200,5200,5200,5200,0
20241115,112300,89072930,5200,5200,5200,5200,0
20241115,112200,89072930,5200,5200,5200,5200,0
20241115,112100,89072930,5200,5200,5200,5200,0
20241115,112000,89072930,5200,5200,5200,5200,31
20241115,111900,88911730,5200,5200,5200,5200,0
20241115,111800,88911730,5200,5200,5200,5200,0
20241115,111700,88911730,5200,5200,5200,5200,0
20241115,111600,88911730,5200,5200,5200,5200,0
20241115,111500,88911730,5200,5200,5200,5200,0
20241115,111400,88911730,5200,5200,5200,5200,52
20241115,111300,88641330,5200,5200,5200,5200,30
20241115,111200,88485330,5200,5200,5200,5200,200
20241115,111100,87445330,5200,5200,5200,5200,1
20241115,111000,87440130,5200,5200,5200,5200,105
20241115,110900,86894130,5200,5200,5200,5200,0
20241115,110800,86894130,5200,5200,5200,5200,0
20241115,110700,86894130,5200,5200,5200,5200,0
20241115,110600,86894130,5200,5200,5200,5200,0
20241115,110500,86894130,5200,5200,5200,5200,0
20241115,110400,86894130,5200,5200,5200,5200,16
20241115,110300,86810930,5200,5200,5200,5200,332
20241115,110200,85084530,5200,5200,5200,5200,274
20241115,110100,83659730,5200,5200,5200,5200,0
20241115,110000,83659730,5200,5200,5200,5200,916
20241115,105900,78896530,5210,5220,5220,5200,1204
20241115,105800,72630960,5200,5200,5200,5200,0
20241115,105700,72630960,5200,5190,5200,5190,1273
20241115,105600,66011790,5150,5210,5210,5150,1176
20241115,105500,59919820,5200,5220,5220,5200,1200
20241115,105400,53676850,5250,5220,5250,5220,200
20241115,105300,52628390,5200,5200,5200,5200,1
20241115,105200,52623190,5200,5200,5200,5200,120
20241115,105100,51999190,5210,5210,5210,5210,0
20241115,105000,51999190,5210,5200,5210,5200,462
20241115,104900,49596430,5200,5200,5200,5200,28
20241115,104800,49450830,5200,5200,5200,5200,38
20241115,104700,49253230,5200,5270,5270,5200,1041
20241115,104600,43835680,5290,5240,5290,5200,1236
20241115,104500,37388960,5240,5240,5240,5240,500
20241115,104400,34768960,5250,5280,5280,5250,500
20241115,104300,32142680,5290,5290,5290,5290,0
20241115,104200,32142680,5290,5290,5290,5290,17
20241115,104100,32052750,5250,5250,5250,5250,0
20241115,104000,32052750,5250,5250,5250,5250,0
20241115,103900,32052750,5250,5250,5250,5250,0
20241115,103800,32052750,5250,5250,5250,5250,0
20241115,103700,32052750,5250,5250,5250,5250,0
20241115,103600,32052750,5250,5250,5250,5250,0
20241115,103500,32052750,5250,5250,5250,5250,0
20241115,103400,32052750,5250,5250,5250,5250,0
20241115,103300,32052750,5250,5250,5250,5250,0
20241115,103200,32052750,5250,5250,5250,5250,0
20241115,103100,32052750,5250,5250,5250,5250,0
20241115,103000,32052750,5250,5250,5250,5250,0
20241115,102900,32052750,5250,5250,5250,5250,0
20241115,102800,32052750,5250,5250,5250,5250,653
20241115,102700,28624500,5250,5250,5250,5250,0
20241115,102600,28624500,5250,5250,5250,5250,0
20241115,102500,28624500,5250,5250,5250,5250,0
20241115,102400,28624500,5250,5250,5250,5250,0
20241115,102300,28624500,5250,5250,5250,5250,0
20241115,102200,28624500,5250,5250,5250,5250,0
20241115,102100,28624500,5250,5260,5260,5250,154
20241115,102000,27815740,5270,5260,5270,5260,14
20241115,101900,27742060,5250,5250,5250,5250,320
20241115,101800,26062060,5250,5250,5250,5250,63
20241115,101700,25731310,5250,5310,5310,5250,544
20241115,101600,22862190,5310,5310,5310,5310,0
20241115,101500,22862190,5310,5310,5310,5310,0
20241115,101400,22862190,5310,5310,5310,5310,81
20241115,101300,22432080,5310,5310,5310,5310,0
20241115,101200,22432080,5310,5310,5310,5310,0
20241115,101100,22432080,5310,5310,5310,5310,2
20241115,101000,22421460,5330,5330,5330,5330,0
20241115,100900,22421460,5330,5330,5330,5330,0
20241115,100800,22421460,5330,5330,5330,5330,0
20241115,100700,22421460,5330,5330,5330,5330,0
20241115,100600,22421460,5330,5330,5330,5330,0
20241115,100500,22421460,5330,5330,5330,5330,0
20241115,100400,22421460,5330,5330,5330,5330,0
20241115,100300,22421460,5330,5330,5330,5330,38
20241115,100200,22218920,5330,5330,5330,5330,0
20241115,100100,22218920,5330,5330,5330,5330,12
20241115,100000,22154960,5300,5300,5300,5300,0
20241115,095900,22154960,5300,5300,5300,5300,0
20241115,095800,22154960,5300,5300,5300,5300,0
20241115,095700,22154960,5300,5300,5300,5300,0
20241115,095600,22154960,5300,5300,5300,5300,298
20241115,095500,20575560,5300,5300,5300,5300,0
20241115,095400,20575560,5300,5300,5300,5300,1
20241115,095300,20570260,5300,5300,5300,5300,0
20241115,095200,20570260,5300,5300,5300,5300,0
20241115,095100,20570260,5300,5300,5300,5300,0
20241115,095000,20570260,5300,5300,5300,5300,0
20241115,094900,20570260,5300,5300,5300,5300,0
20241115,094800,20570260,5300,5300,5300,5300,0
20241115,094700,20570260,5300,5300,5300,5300,0
20241115,094600,20570260,5300,5300,5300,5300,0
20241115,094500,20570260,5300,5300,5300,5300,1
20241115,094400,20564960,5300,5300,5300,5300,0
20241115,094300,20564960,5300,5300,5300,5300,0
20241115,094200,20564960,5300,5300,5300,5300,1
20241115,094100,20559660,5300,5300,5300,5300,0
20241115,094000,20559660,5300,5300,5300,5300,0
20241115,093900,20559660,5300,5300,5300,5300,0
20241115,093800,20559660,5300,5290,5300,5280,3
20241115,093700,20543790,5300,5300,5300,5300,1
20241115,093600,20538490,5300,5300,5300,5300,0
20241115,093500,20538490,5300,5300,5300,5300,0
20241115,093400,20538490,5300,5300,5300,5300,4
20241115,093300,20517290,5300,5300,5300,5300,15
20241115,093200,20437790,5300,5300,5300,5300,2
20241115,093100,20427190,5300,5300,5300,5300,0
20241115,093000,20427190,5300,5300,5300,5300,1
20241115,092900,20421890,5300,5300,5300,5300,0
20241115,092800,20421890,5300,5290,5300,5290,33
20241115,092700,20247310,5250,5250,5250,5250,0
20241115,092600,20247310,5250,5260,5290,5250,940
20241115,092500,15311650,5260,5260,5260,5260,0
20241115,092400,15311650,5260,5280,5280,5260,281
20241115,092300,13828260,5280,5280,5280,5280,1037
20241115,092200,8352900,5280,5280,5280,5280,10
20241115,092100,8300100,5280,5270,5280,5270,121
20241115,092000,7661480,5280,5280,5280,5280,0
20241115,091900,7661480,5280,5270,5280,5270,21
20241115,091800,7550800,5270,5270,5270,5270,0
20241115,091700,7550800,5270,5270,5270,5270,500
20241115,091600,4915800,5280,5280,5280,5280,94
20241115,091500,4419480,5270,5280,5280,5270,17
20241115,091400,4329740,5280,5290,5290,5280,2
20241115,091300,4319170,5290,5290,5290,5290,17
20241115,091200,4229240,5280,5290,5290,5280,89
20241115,091100,3758800,5310,5310,5310,5310,1
20241115,091000,3753490,5300,5310,5310,5300,109
20241115,090900,3175760,5320,5330,5330,5320,3
20241115,090800,3159790,5330,5330,5330,5330,74
20241115,090700,2765370,5340,5340,5340,5340,65
20241115,090600,2418270,5350,5360,5370,5350,16
20241115,090500,2332520,5370,5430,5430,5370,48
20241115,090400,2071940,5430,5380,5430,5370,5
20241115,090300,2045010,5390,5390,5390,5390,7
20241115,090200,2007280,5440,5400,5440,5400,3
20241115,090100,1991040,5410,5440,5440,5410,8
20241115,090000,1947640,5450,5500,5500,5450,355