KissMeData/264450/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,205400,181740050,8410,8410,8410,8410,602
20241115,205300,181740050,8410,8410,8410,8410,0
20241115,205200,181740050,8410,8410,8410,8410,0
20241115,205100,181740050,8410,8410,8410,8410,0
20241115,205000,181740050,8410,8410,8410,8410,0
20241115,204900,181740050,8410,8410,8410,8410,0
20241115,204800,181740050,8410,8410,8410,8410,0
20241115,204700,181740050,8410,8410,8410,8410,0
20241115,204600,181740050,8410,8410,8410,8410,0
20241115,204500,181740050,8410,8410,8410,8410,0
20241115,204400,181740050,8410,8410,8410,8410,0
20241115,204300,181740050,8410,8410,8410,8410,0
20241115,204200,181740050,8410,8410,8410,8410,0
20241115,204100,181740050,8410,8410,8410,8410,0
20241115,204000,181740050,8410,8410,8410,8410,0
20241115,203900,181740050,8410,8410,8410,8410,0
20241115,203800,181740050,8410,8410,8410,8410,0
20241115,203700,181740050,8410,8410,8410,8410,0
20241115,203600,181740050,8410,8410,8410,8410,0
20241115,203500,181740050,8410,8410,8410,8410,0
20241115,203400,181740050,8410,8410,8410,8410,0
20241115,203300,181740050,8410,8410,8410,8410,0
20241115,203200,181740050,8410,8410,8410,8410,0
20241115,203100,181740050,8410,8410,8410,8410,0
20241115,203000,181740050,8410,8410,8410,8410,0
20241115,202900,181740050,8410,8410,8410,8410,0
20241115,202800,181740050,8410,8410,8410,8410,0
20241115,202700,181740050,8410,8410,8410,8410,0
20241115,202600,181740050,8410,8410,8410,8410,0
20241115,202500,181740050,8410,8410,8410,8410,0
20241115,202400,181740050,8410,8410,8410,8410,602
20241115,202300,181740050,8410,8410,8410,8410,0
20241115,202200,181740050,8410,8410,8410,8410,0
20241115,202100,181740050,8410,8410,8410,8410,0
20241115,202000,181740050,8410,8410,8410,8410,0
20241115,201900,181740050,8410,8410,8410,8410,0
20241115,201800,181740050,8410,8410,8410,8410,0
20241115,201700,181740050,8410,8410,8410,8410,0
20241115,201600,181740050,8410,8410,8410,8410,0
20241115,201500,181740050,8410,8410,8410,8410,0
20241115,201400,181740050,8410,8410,8410,8410,0
20241115,201300,181740050,8410,8410,8410,8410,0
20241115,201200,181740050,8410,8410,8410,8410,0
20241115,201100,181740050,8410,8410,8410,8410,0
20241115,201000,181740050,8410,8410,8410,8410,0
20241115,200900,181740050,8410,8410,8410,8410,0
20241115,200800,181740050,8410,8410,8410,8410,0
20241115,200700,181740050,8410,8410,8410,8410,0
20241115,200600,181740050,8410,8410,8410,8410,0
20241115,200500,181740050,8410,8410,8410,8410,0
20241115,200400,181740050,8410,8410,8410,8410,0
20241115,200300,181740050,8410,8410,8410,8410,0
20241115,200200,181740050,8410,8410,8410,8410,0
20241115,200100,181740050,8410,8410,8410,8410,0
20241115,200000,181740050,8410,8410,8410,8410,0
20241115,195900,181740050,8410,8410,8410,8410,0
20241115,195800,181740050,8410,8410,8410,8410,0
20241115,195700,181740050,8410,8410,8410,8410,0
20241115,195600,181740050,8410,8410,8410,8410,0
20241115,195500,181740050,8410,8410,8410,8410,0
20241115,195400,181740050,8410,8410,8410,8410,602
20241115,195300,181740050,8410,8410,8410,8410,0
20241115,195200,181740050,8410,8410,8410,8410,0
20241115,195100,181740050,8410,8410,8410,8410,0
20241115,195000,181740050,8410,8410,8410,8410,0
20241115,194900,181740050,8410,8410,8410,8410,0
20241115,194800,181740050,8410,8410,8410,8410,0
20241115,194700,181740050,8410,8410,8410,8410,0
20241115,194600,181740050,8410,8410,8410,8410,0
20241115,194500,181740050,8410,8410,8410,8410,0
20241115,194400,181740050,8410,8410,8410,8410,0
20241115,194300,181740050,8410,8410,8410,8410,0
20241115,194200,181740050,8410,8410,8410,8410,0
20241115,194100,181740050,8410,8410,8410,8410,0
20241115,194000,181740050,8410,8410,8410,8410,0
20241115,193900,181740050,8410,8410,8410,8410,0
20241115,193800,181740050,8410,8410,8410,8410,0
20241115,193700,181740050,8410,8410,8410,8410,0
20241115,193600,181740050,8410,8410,8410,8410,0
20241115,193500,181740050,8410,8410,8410,8410,0
20241115,193400,181740050,8410,8410,8410,8410,0
20241115,193300,181740050,8410,8410,8410,8410,0
20241115,193200,181740050,8410,8410,8410,8410,0
20241115,193100,181740050,8410,8410,8410,8410,0
20241115,193000,181740050,8410,8410,8410,8410,0
20241115,192900,181740050,8410,8410,8410,8410,0
20241115,192800,181740050,8410,8410,8410,8410,0
20241115,192700,181740050,8410,8410,8410,8410,0
20241115,192600,181740050,8410,8410,8410,8410,0
20241115,192500,181740050,8410,8410,8410,8410,0
20241115,192400,181740050,8410,8410,8410,8410,602
20241115,192300,181740050,8410,8410,8410,8410,0
20241115,192200,181740050,8410,8410,8410,8410,0
20241115,192100,181740050,8410,8410,8410,8410,0
20241115,192000,181740050,8410,8410,8410,8410,0
20241115,191900,181740050,8410,8410,8410,8410,0
20241115,191800,181740050,8410,8410,8410,8410,0
20241115,191700,181740050,8410,8410,8410,8410,0
20241115,191600,181740050,8410,8410,8410,8410,0
20241115,191500,181740050,8410,8410,8410,8410,0
20241115,191400,181740050,8410,8410,8410,8410,0
20241115,191300,181740050,8410,8410,8410,8410,0
20241115,191200,181740050,8410,8410,8410,8410,0
20241115,191100,181740050,8410,8410,8410,8410,0
20241115,191000,181740050,8410,8410,8410,8410,0
20241115,190900,181740050,8410,8410,8410,8410,0
20241115,190800,181740050,8410,8410,8410,8410,0
20241115,190700,181740050,8410,8410,8410,8410,0
20241115,190600,181740050,8410,8410,8410,8410,0
20241115,190500,181740050,8410,8410,8410,8410,0
20241115,190400,181740050,8410,8410,8410,8410,0
20241115,190300,181740050,8410,8410,8410,8410,0
20241115,190200,181740050,8410,8410,8410,8410,0
20241115,190100,181740050,8410,8410,8410,8410,0
20241115,190000,181740050,8410,8410,8410,8410,0
20241115,185900,181740050,8410,8410,8410,8410,0
20241115,185800,181740050,8410,8410,8410,8410,0
20241115,185700,181740050,8410,8410,8410,8410,0
20241115,185600,181740050,8410,8410,8410,8410,0
20241115,185500,181740050,8410,8410,8410,8410,0
20241115,185400,181740050,8410,8410,8410,8410,602
20241115,185300,181740050,8410,8410,8410,8410,0
20241115,185200,181740050,8410,8410,8410,8410,0
20241115,185100,181740050,8410,8410,8410,8410,0
20241115,185000,181740050,8410,8410,8410,8410,0
20241115,184900,181740050,8410,8410,8410,8410,0
20241115,184800,181740050,8410,8410,8410,8410,0
20241115,184700,181740050,8410,8410,8410,8410,0
20241115,184600,181740050,8410,8410,8410,8410,0
20241115,184500,181740050,8410,8410,8410,8410,0
20241115,184400,181740050,8410,8410,8410,8410,0
20241115,184300,181740050,8410,8410,8410,8410,0
20241115,184200,181740050,8410,8410,8410,8410,0
20241115,184100,181740050,8410,8410,8410,8410,0
20241115,184000,181740050,8410,8410,8410,8410,0
20241115,183900,181740050,8410,8410,8410,8410,0
20241115,183800,181740050,8410,8410,8410,8410,0
20241115,183700,181740050,8410,8410,8410,8410,0
20241115,183600,181740050,8410,8410,8410,8410,0
20241115,183500,181740050,8410,8410,8410,8410,0
20241115,183400,181740050,8410,8410,8410,8410,0
20241115,183300,181740050,8410,8410,8410,8410,0
20241115,183200,181740050,8410,8410,8410,8410,0
20241115,183100,181740050,8410,8410,8410,8410,0
20241115,183000,181740050,8410,8410,8410,8410,0
20241115,182900,181740050,8410,8410,8410,8410,0
20241115,182800,181740050,8410,8410,8410,8410,0
20241115,182700,181740050,8410,8410,8410,8410,0
20241115,182600,181740050,8410,8410,8410,8410,0
20241115,182500,181740050,8410,8410,8410,8410,0
20241115,182400,181740050,8410,8410,8410,8410,602
20241115,182300,181740050,8410,8410,8410,8410,0
20241115,182200,181740050,8410,8410,8410,8410,0
20241115,182100,181740050,8410,8410,8410,8410,0
20241115,182000,181740050,8410,8410,8410,8410,0
20241115,181900,181740050,8410,8410,8410,8410,0
20241115,181800,181740050,8410,8410,8410,8410,0
20241115,181700,181740050,8410,8410,8410,8410,0
20241115,181600,181740050,8410,8410,8410,8410,0
20241115,181500,181740050,8410,8410,8410,8410,0
20241115,181400,181740050,8410,8410,8410,8410,0
20241115,181300,181740050,8410,8410,8410,8410,0
20241115,181200,181740050,8410,8410,8410,8410,0
20241115,181100,181740050,8410,8410,8410,8410,0
20241115,181000,181740050,8410,8410,8410,8410,0
20241115,180900,181740050,8410,8410,8410,8410,0
20241115,180800,181740050,8410,8410,8410,8410,0
20241115,180700,181740050,8410,8410,8410,8410,0
20241115,180600,181740050,8410,8410,8410,8410,0
20241115,180500,181740050,8410,8410,8410,8410,0
20241115,180400,181740050,8410,8410,8410,8410,0
20241115,180300,181740050,8410,8410,8410,8410,0
20241115,180200,181740050,8410,8410,8410,8410,0
20241115,180100,181740050,8410,8410,8410,8410,0
20241115,180000,181740050,8410,8410,8410,8410,0
20241115,175900,181740050,8410,8410,8410,8410,0
20241115,175800,181740050,8410,8410,8410,8410,0
20241115,175700,181740050,8410,8410,8410,8410,0
20241115,175600,181740050,8410,8410,8410,8410,0
20241115,175500,181740050,8410,8410,8410,8410,0
20241115,175400,181740050,8410,8410,8410,8410,602
20241115,175300,181740050,8410,8410,8410,8410,0
20241115,175200,181740050,8410,8410,8410,8410,0
20241115,175100,181740050,8410,8410,8410,8410,0
20241115,175000,181740050,8410,8410,8410,8410,0
20241115,174900,181740050,8410,8410,8410,8410,0
20241115,174800,181740050,8410,8410,8410,8410,0
20241115,174700,181740050,8410,8410,8410,8410,0
20241115,174600,181740050,8410,8410,8410,8410,0
20241115,174500,181740050,8410,8410,8410,8410,0
20241115,174400,181740050,8410,8410,8410,8410,0
20241115,174300,181740050,8410,8410,8410,8410,0
20241115,174200,181740050,8410,8410,8410,8410,0
20241115,174100,181740050,8410,8410,8410,8410,0
20241115,174000,181740050,8410,8410,8410,8410,0
20241115,173900,181740050,8410,8410,8410,8410,0
20241115,173800,181740050,8410,8410,8410,8410,0
20241115,173700,181740050,8410,8410,8410,8410,0
20241115,173600,181740050,8410,8410,8410,8410,0
20241115,173500,181740050,8410,8410,8410,8410,0
20241115,173400,181740050,8410,8410,8410,8410,0
20241115,173300,181740050,8410,8410,8410,8410,0
20241115,173200,181740050,8410,8410,8410,8410,0
20241115,173100,181740050,8410,8410,8410,8410,0
20241115,173000,181740050,8410,8410,8410,8410,0
20241115,172900,181740050,8410,8410,8410,8410,0
20241115,172800,181740050,8410,8410,8410,8410,0
20241115,172700,181740050,8410,8410,8410,8410,0
20241115,172600,181740050,8410,8410,8410,8410,0
20241115,172500,181740050,8410,8410,8410,8410,0
20241115,172400,181740050,8410,8410,8410,8410,602
20241115,172300,181740050,8410,8410,8410,8410,0
20241115,172200,181740050,8410,8410,8410,8410,0
20241115,172100,181740050,8410,8410,8410,8410,0
20241115,172000,181740050,8410,8410,8410,8410,0
20241115,171900,181740050,8410,8410,8410,8410,0
20241115,171800,181740050,8410,8410,8410,8410,0
20241115,171700,181740050,8410,8410,8410,8410,0
20241115,171600,181740050,8410,8410,8410,8410,0
20241115,171500,181740050,8410,8410,8410,8410,0
20241115,171400,181740050,8410,8410,8410,8410,0
20241115,171300,181740050,8410,8410,8410,8410,0
20241115,171200,181740050,8410,8410,8410,8410,0
20241115,171100,181740050,8410,8410,8410,8410,0
20241115,171000,181740050,8410,8410,8410,8410,0
20241115,170900,181740050,8410,8410,8410,8410,0
20241115,170800,181740050,8410,8410,8410,8410,0
20241115,170700,181740050,8410,8410,8410,8410,0
20241115,170600,181740050,8410,8410,8410,8410,0
20241115,170500,181740050,8410,8410,8410,8410,0
20241115,170400,181740050,8410,8410,8410,8410,0
20241115,170300,181740050,8410,8410,8410,8410,0
20241115,170200,181740050,8410,8410,8410,8410,0
20241115,170100,181740050,8410,8410,8410,8410,0
20241115,170000,181740050,8410,8410,8410,8410,0
20241115,165900,181740050,8410,8410,8410,8410,0
20241115,165800,181740050,8410,8410,8410,8410,0
20241115,165700,181740050,8410,8410,8410,8410,0
20241115,165600,181740050,8410,8410,8410,8410,0
20241115,165500,181740050,8410,8410,8410,8410,0
20241115,165400,181740050,8410,8410,8410,8410,602
20241115,165300,181740050,8410,8410,8410,8410,0
20241115,165200,181740050,8410,8410,8410,8410,0
20241115,165100,181740050,8410,8410,8410,8410,0
20241115,165000,181740050,8410,8410,8410,8410,0
20241115,164900,181740050,8410,8410,8410,8410,0
20241115,164800,181740050,8410,8410,8410,8410,0
20241115,164700,181740050,8410,8410,8410,8410,0
20241115,164600,181740050,8410,8410,8410,8410,0
20241115,164500,181740050,8410,8410,8410,8410,0
20241115,164400,181740050,8410,8410,8410,8410,0
20241115,164300,181740050,8410,8410,8410,8410,0
20241115,164200,181740050,8410,8410,8410,8410,0
20241115,164100,181740050,8410,8410,8410,8410,0
20241115,164000,181740050,8410,8410,8410,8410,0
20241115,163900,181740050,8410,8410,8410,8410,0
20241115,163800,181740050,8410,8410,8410,8410,0
20241115,163700,181740050,8410,8410,8410,8410,0
20241115,163600,181740050,8410,8410,8410,8410,0
20241115,163500,181740050,8410,8410,8410,8410,0
20241115,163400,181740050,8410,8410,8410,8410,0
20241115,163300,181740050,8410,8410,8410,8410,0
20241115,163200,181740050,8410,8410,8410,8410,0
20241115,163100,181740050,8410,8410,8410,8410,0
20241115,163000,181740050,8410,8410,8410,8410,0
20241115,162900,181740050,8410,8410,8410,8410,0
20241115,162800,181740050,8410,8410,8410,8410,0
20241115,162700,181740050,8410,8410,8410,8410,0
20241115,162600,181740050,8410,8410,8410,8410,0
20241115,162500,181740050,8410,8410,8410,8410,0
20241115,162400,181740050,8410,8410,8410,8410,602
20241115,162300,181740050,8410,8410,8410,8410,0
20241115,162200,181740050,8410,8410,8410,8410,0
20241115,162100,181740050,8410,8410,8410,8410,0
20241115,162000,181740050,8410,8410,8410,8410,0
20241115,161900,181740050,8410,8410,8410,8410,0
20241115,161800,181740050,8410,8410,8410,8410,0
20241115,161700,181740050,8410,8410,8410,8410,0
20241115,161600,181740050,8410,8410,8410,8410,0
20241115,161500,181740050,8410,8410,8410,8410,0
20241115,161400,181740050,8410,8410,8410,8410,0
20241115,161300,181740050,8410,8410,8410,8410,0
20241115,161200,181740050,8410,8410,8410,8410,0
20241115,161100,181740050,8410,8410,8410,8410,0
20241115,161000,181740050,8410,8410,8410,8410,0
20241115,160900,181740050,8410,8410,8410,8410,0
20241115,160800,181740050,8410,8410,8410,8410,0
20241115,160700,181740050,8410,8410,8410,8410,0
20241115,160600,181740050,8410,8410,8410,8410,0
20241115,160500,181740050,8410,8410,8410,8410,0
20241115,160400,181740050,8410,8410,8410,8410,0
20241115,160300,181740050,8410,8410,8410,8410,0
20241115,160200,181740050,8410,8410,8410,8410,0
20241115,160100,181740050,8410,8410,8410,8410,0
20241115,160000,181740050,8410,8410,8410,8410,0
20241115,155900,181740050,8410,8410,8410,8410,0
20241115,155800,181740050,8410,8410,8410,8410,0
20241115,155700,181740050,8410,8410,8410,8410,0
20241115,155600,181740050,8410,8410,8410,8410,0
20241115,155500,181740050,8410,8410,8410,8410,0
20241115,155400,181740050,8410,8410,8410,8410,602
20241115,155300,181740050,8410,8410,8410,8410,0
20241115,155200,181740050,8410,8410,8410,8410,0
20241115,155100,181740050,8410,8410,8410,8410,0
20241115,155000,181740050,8410,8410,8410,8410,0
20241115,154900,181740050,8410,8410,8410,8410,0
20241115,154800,181740050,8410,8410,8410,8410,0
20241115,154700,181740050,8410,8410,8410,8410,0
20241115,154600,181740050,8410,8410,8410,8410,0
20241115,154500,181740050,8410,8410,8410,8410,0
20241115,154400,181740050,8410,8410,8410,8410,0
20241115,154300,181740050,8410,8410,8410,8410,0
20241115,154200,181740050,8410,8410,8410,8410,0
20241115,154100,181740050,8410,8410,8410,8410,0
20241115,154000,181740050,8410,8410,8410,8410,0
20241115,153900,181740050,8410,8410,8410,8410,0
20241115,153800,181740050,8410,8410,8410,8410,0
20241115,153700,181740050,8410,8410,8410,8410,0
20241115,153600,181740050,8410,8410,8410,8410,0
20241115,153500,181740050,8410,8410,8410,8410,0
20241115,153400,181740050,8410,8410,8410,8410,0
20241115,153300,181740050,8410,8410,8410,8410,0
20241115,153200,181740050,8410,8410,8410,8410,0
20241115,153100,181740050,8410,8410,8410,8410,0
20241115,153000,181740050,8410,8410,8410,8410,602
20241115,152900,176677230,8340,8340,8340,8340,0
20241115,152800,176677230,8340,8340,8340,8340,0
20241115,152700,176677230,8340,8340,8340,8340,0
20241115,152600,176677230,8340,8340,8340,8340,0
20241115,152500,176677230,8340,8340,8340,8340,0
20241115,152400,176677230,8340,8340,8340,8340,0
20241115,152300,176677230,8340,8340,8340,8340,0
20241115,152200,176677230,8340,8340,8340,8340,0
20241115,152100,176677230,8340,8340,8340,8340,0
20241115,152000,176677230,8340,8340,8340,8340,0
20241115,151900,176677230,8340,8340,8340,8310,22
20241115,151800,176494330,8320,8360,8360,8320,147
20241115,151700,175268860,8380,8380,8380,8380,3
20241115,151600,175243720,8380,8380,8380,8380,4
20241115,151500,175210200,8380,8380,8380,8370,9
20241115,151400,175134790,8380,8380,8380,8380,4
20241115,151300,175101270,8380,8380,8380,8380,3
20241115,151200,175076130,8380,8380,8380,8380,4
20241115,151100,175042610,8380,8380,8380,8380,5
20241115,151000,175000710,8380,8350,8380,8350,9
20241115,150900,174925320,8380,8380,8380,8380,4
20241115,150800,174891800,8380,8380,8380,8380,3
20241115,150700,174866660,8380,8380,8380,8380,4
20241115,150600,174833140,8380,8380,8380,8380,4
20241115,150500,174799620,8380,8410,8410,8370,127
20241115,150400,173736360,8410,8410,8410,8410,4
20241115,150300,173702720,8410,8410,8410,8410,3
20241115,150200,173677490,8410,8410,8410,8410,4
20241115,150100,173643850,8400,8420,8420,8400,127
20241115,150000,172576970,8420,8400,8420,8400,4
20241115,145900,172543310,8390,8390,8390,8390,0
20241115,145800,172543310,8390,8390,8390,8390,0
20241115,145700,172543310,8390,8400,8430,8390,93
20241115,145600,171762950,8400,8380,8400,8380,11
20241115,145500,171670750,8380,8400,8400,8380,100
20241115,145400,170832390,8400,8410,8410,8400,40
20241115,145300,170496340,8430,8430,8430,8430,0
20241115,145200,170496340,8430,8430,8430,8430,0
20241115,145100,170496340,8430,8430,8450,8430,7
20241115,145000,170437230,8430,8430,8430,8430,1
20241115,144900,170428800,8460,8460,8460,8460,0
20241115,144800,170428800,8460,8460,8460,8460,0
20241115,144700,170428800,8460,8460,8460,8460,0
20241115,144600,170428800,8460,8460,8460,8460,0
20241115,144500,170428800,8460,8460,8460,8460,0
20241115,144400,170428800,8460,8460,8460,8460,0
20241115,144300,170428800,8460,8460,8460,8460,0
20241115,144200,170428800,8460,8460,8460,8460,0
20241115,144100,170428800,8460,8460,8460,8460,0
20241115,144000,170428800,8460,8460,8460,8460,0
20241115,143900,170428800,8460,8460,8460,8460,0
20241115,143800,170428800,8460,8430,8460,8430,2
20241115,143700,170411910,8410,8410,8410,8410,1
20241115,143600,170403500,8410,8410,8410,8410,0
20241115,143500,170403500,8410,8410,8410,8410,1
20241115,143400,170395090,8470,8470,8470,8470,0
20241115,143300,170395090,8470,8470,8470,8470,0
20241115,143200,170395090,8470,8400,8470,8400,3
20241115,143100,170369810,8410,8450,8450,8410,27
20241115,143000,170141740,8470,8470,8470,8470,100
20241115,142900,169294740,8470,8470,8470,8470,0
20241115,142800,169294740,8470,8470,8470,8470,0
20241115,142700,169294740,8470,8440,8470,8440,1516
20241115,142600,156483750,8440,8410,8440,8410,669
20241115,142500,150838700,8450,8390,8450,8390,3369
20241115,142400,122545160,8370,8380,8380,8370,776
20241115,142300,116049540,8390,8360,8390,8350,3808
20241115,142200,84153000,8360,8360,8360,8360,50
20241115,142100,83735000,8320,8350,8350,8320,1300
20241115,142000,72901000,8350,8350,8350,8350,0
20241115,141900,72901000,8350,8350,8350,8350,0
20241115,141800,72901000,8350,8350,8350,8350,0
20241115,141700,72901000,8350,8350,8350,8350,0
20241115,141600,72901000,8350,8350,8350,8350,0
20241115,141500,72901000,8350,8350,8350,8350,0
20241115,141400,72901000,8350,8350,8350,8350,0
20241115,141300,72901000,8350,8350,8350,8350,20
20241115,141200,72734000,8350,8350,8350,8350,0
20241115,141100,72734000,8350,8350,8350,8350,10
20241115,141000,72650500,8350,8350,8350,8350,10
20241115,140900,72567000,8350,8340,8350,8340,750
20241115,140800,66305060,8340,8340,8340,8340,0
20241115,140700,66305060,8340,8340,8340,8340,0
20241115,140600,66305060,8340,8340,8340,8340,0
20241115,140500,66305060,8340,8340,8340,8340,0
20241115,140400,66305060,8340,8340,8340,8340,0
20241115,140300,66305060,8340,8340,8340,8340,0
20241115,140200,66305060,8340,8340,8340,8340,0
20241115,140100,66305060,8340,8340,8340,8340,0
20241115,140000,66305060,8340,8320,8340,8320,10
20241115,135900,66221680,8350,8310,8350,8310,12
20241115,135800,66121590,8310,8310,8310,8310,0
20241115,135700,66121590,8310,8310,8310,8310,1
20241115,135600,66113280,8290,8290,8290,8290,0
20241115,135500,66113280,8290,8300,8300,8290,308
20241115,135400,63557900,8320,8320,8320,8320,0
20241115,135300,63557900,8320,8320,8320,8320,0
20241115,135200,63557900,8320,8320,8320,8320,0
20241115,135100,63557900,8320,8320,8320,8320,0
20241115,135000,63557900,8320,8320,8320,8320,0
20241115,134900,63557900,8320,8320,8320,8320,0
20241115,134800,63557900,8320,8320,8320,8320,0
20241115,134700,63557900,8320,8320,8320,8320,0
20241115,134600,63557900,8320,8320,8320,8320,0
20241115,134500,63557900,8320,8320,8320,8320,0
20241115,134400,63557900,8320,8320,8320,8320,0
20241115,134300,63557900,8320,8320,8320,8320,0
20241115,134200,63557900,8320,8320,8320,8320,0
20241115,134100,63557900,8320,8320,8320,8320,0
20241115,134000,63557900,8320,8320,8320,8320,0
20241115,133900,63557900,8320,8320,8320,8320,3
20241115,133800,63532940,8350,8350,8350,8350,0
20241115,133700,63532940,8350,8350,8350,8350,0
20241115,133600,63532940,8350,8350,8350,8350,0
20241115,133500,63532940,8350,8350,8350,8350,0
20241115,133400,63532940,8350,8350,8350,8350,0
20241115,133300,63532940,8350,8310,8350,8310,3
20241115,133200,63507940,8300,8300,8300,8300,0
20241115,133100,63507940,8300,8300,8300,8300,0
20241115,133000,63507940,8300,8300,8300,8300,0
20241115,132900,63507940,8300,8300,8300,8300,0
20241115,132800,63507940,8300,8300,8300,8300,0
20241115,132700,63507940,8300,8300,8300,8300,0
20241115,132600,63507940,8300,8330,8330,8300,19
20241115,132500,63350180,8350,8350,8350,8350,0
20241115,132400,63350180,8350,8350,8350,8350,0
20241115,132300,63350180,8350,8350,8350,8350,0
20241115,132200,63350180,8350,8350,8350,8350,0
20241115,132100,63350180,8350,8350,8350,8350,0
20241115,132000,63350180,8350,8350,8350,8350,0
20241115,131900,63350180,8350,8350,8350,8350,0
20241115,131800,63350180,8350,8350,8350,8350,0
20241115,131700,63350180,8350,8350,8350,8350,2
20241115,131600,63333480,8350,8350,8350,8350,0
20241115,131500,63333480,8350,8350,8350,8350,0
20241115,131400,63333480,8350,8350,8350,8350,0
20241115,131300,63333480,8350,8350,8350,8350,0
20241115,131200,63333480,8350,8350,8350,8350,0
20241115,131100,63333480,8350,8350,8350,8350,0
20241115,131000,63333480,8350,8350,8350,8350,0
20241115,130900,63333480,8350,8350,8350,8350,1
20241115,130800,63325130,8360,8360,8360,8360,0
20241115,130700,63325130,8360,8360,8360,8360,0
20241115,130600,63325130,8360,8360,8360,8360,0
20241115,130500,63325130,8360,8340,8360,8340,4
20241115,130400,63291730,8340,8340,8340,8340,0
20241115,130300,63291730,8340,8340,8340,8340,1
20241115,130200,63283390,8330,8330,8330,8330,0
20241115,130100,63283390,8330,8330,8330,8330,0
20241115,130000,63283390,8330,8330,8330,8330,2
20241115,125900,63266730,8330,8330,8330,8330,0
20241115,125800,63266730,8330,8330,8330,8330,0
20241115,125700,63266730,8330,8330,8330,8330,0
20241115,125600,63266730,8330,8330,8330,8330,0
20241115,125500,63266730,8330,8330,8330,8330,2
20241115,125400,63250070,8330,8330,8330,8330,0
20241115,125300,63250070,8330,8330,8330,8330,0
20241115,125200,63250070,8330,8330,8330,8330,0
20241115,125100,63250070,8330,8330,8330,8330,0
20241115,125000,63250070,8330,8330,8330,8330,0
20241115,124900,63250070,8330,8330,8330,8330,16
20241115,124800,63116790,8330,8330,8330,8330,0
20241115,124700,63116790,8330,8330,8330,8330,0
20241115,124600,63116790,8330,8330,8330,8330,0
20241115,124500,63116790,8330,8330,8330,8330,83
20241115,124400,62425400,8330,8330,8330,8330,50
20241115,124300,62008900,8330,8330,8330,8330,0
20241115,124200,62008900,8330,8330,8330,8330,0
20241115,124100,62008900,8330,8330,8330,8330,0
20241115,124000,62008900,8330,8330,8330,8330,0
20241115,123900,62008900,8330,8310,8330,8310,6
20241115,123800,61958990,8300,8300,8300,8300,68
20241115,123700,61394590,8300,8300,8300,8300,0
20241115,123600,61394590,8300,8300,8300,8300,0
20241115,123500,61394590,8300,8300,8300,8300,0
20241115,123400,61394590,8300,8300,8300,8300,0
20241115,123300,61394590,8300,8300,8300,8300,0
20241115,123200,61394590,8300,8300,8300,8300,0
20241115,123100,61394590,8300,8300,8300,8300,0
20241115,123000,61394590,8300,8300,8300,8300,0
20241115,122900,61394590,8300,8300,8300,8300,0
20241115,122800,61394590,8300,8300,8300,8300,1
20241115,122700,61386290,8290,8290,8290,8290,0
20241115,122600,61386290,8290,8290,8290,8290,0
20241115,122500,61386290,8290,8290,8290,8290,0
20241115,122400,61386290,8290,8290,8290,8290,1
20241115,122300,61378000,8300,8300,8300,8300,0
20241115,122200,61378000,8300,8280,8300,8280,93
20241115,122100,60607910,8290,8290,8290,8290,44
20241115,122000,60243150,8290,8300,8300,8290,90
20241115,121900,59497040,8330,8330,8330,8330,0
20241115,121800,59497040,8330,8330,8330,8330,0
20241115,121700,59497040,8330,8320,8330,8320,11
20241115,121600,59405510,8320,8320,8320,8320,0
20241115,121500,59405510,8320,8320,8320,8320,0
20241115,121400,59405510,8320,8320,8320,8320,0
20241115,121300,59405510,8320,8320,8320,8320,0
20241115,121200,59405510,8320,8320,8320,8320,0
20241115,121100,59405510,8320,8320,8320,8320,0
20241115,121000,59405510,8320,8320,8320,8320,0
20241115,120900,59405510,8320,8290,8320,8290,5
20241115,120800,59363980,8270,8270,8270,8270,0
20241115,120700,59363980,8270,8270,8270,8270,0
20241115,120600,59363980,8270,8270,8270,8270,0
20241115,120500,59363980,8270,8280,8330,8270,5
20241115,120400,59322520,8330,8330,8330,8330,0
20241115,120300,59322520,8330,8330,8330,8330,0
20241115,120200,59322520,8330,8330,8330,8330,0
20241115,120100,59322520,8330,8330,8330,8330,0
20241115,120000,59322520,8330,8330,8330,8330,0
20241115,115900,59322520,8330,8290,8330,8290,8
20241115,115800,59255920,8330,8330,8330,8330,0
20241115,115700,59255920,8330,8330,8330,8330,0
20241115,115600,59255920,8330,8330,8330,8330,0
20241115,115500,59255920,8330,8290,8330,8290,2
20241115,115400,59239300,8290,8290,8290,8290,0
20241115,115300,59239300,8290,8290,8290,8290,0
20241115,115200,59239300,8290,8290,8290,8290,0
20241115,115100,59239300,8290,8290,8290,8290,0
20241115,115000,59239300,8290,8290,8290,8290,0
20241115,114900,59239300,8290,8290,8290,8290,0
20241115,114800,59239300,8290,8290,8290,8290,0
20241115,114700,59239300,8290,8290,8290,8290,0
20241115,114600,59239300,8290,8290,8290,8290,0
20241115,114500,59239300,8290,8290,8290,8290,0
20241115,114400,59239300,8290,8290,8290,8290,0
20241115,114300,59239300,8290,8290,8290,8290,72
20241115,114200,58642420,8290,8310,8310,8290,110
20241115,114100,57730140,8310,8310,8310,8310,1
20241115,114000,57721830,8290,8290,8290,8290,0
20241115,113900,57721830,8290,8310,8310,8290,32
20241115,113800,57456430,8310,8310,8310,8310,0
20241115,113700,57456430,8310,8310,8310,8310,12
20241115,113600,57356710,8330,8330,8330,8330,0
20241115,113500,57356710,8330,8330,8330,8330,0
20241115,113400,57356710,8330,8330,8330,8330,0
20241115,113300,57356710,8330,8310,8330,8310,8
20241115,113200,57290190,8310,8310,8310,8310,2
20241115,113100,57273570,8290,8290,8290,8290,1
20241115,113000,57265280,8320,8320,8320,8320,0
20241115,112900,57265280,8320,8290,8320,8270,10
20241115,112800,57182260,8260,8260,8260,8260,0
20241115,112700,57182260,8260,8260,8260,8260,0
20241115,112600,57182260,8260,8260,8260,8260,0
20241115,112500,57182260,8260,8260,8260,8260,0
20241115,112400,57182260,8260,8260,8260,8260,1
20241115,112300,57174000,8280,8280,8280,8280,0
20241115,112200,57174000,8280,8280,8280,8280,0
20241115,112100,57174000,8280,8280,8280,8280,1
20241115,112000,57165720,8280,8330,8330,8270,519
20241115,111900,52870840,8330,8290,8330,8290,110
20241115,111800,51958540,8290,8300,8300,8290,200
20241115,111700,50300200,8330,8330,8330,8330,0
20241115,111600,50300200,8330,8330,8330,8330,12
20241115,111500,50200240,8320,8320,8320,8320,0
20241115,111400,50200240,8320,8300,8320,8300,5
20241115,111300,50158670,8290,8290,8290,8290,500
20241115,111200,46013670,8300,8300,8300,8300,0
20241115,111100,46013670,8300,8300,8300,8300,0
20241115,111000,46013670,8300,8300,8300,8300,141
20241115,110900,44843370,8290,8300,8300,8290,3
20241115,110800,44818480,8330,8330,8330,8330,0
20241115,110700,44818480,8330,8340,8340,8290,501
20241115,110600,40651650,8350,8350,8350,8350,0
20241115,110500,40651650,8350,8350,8350,8350,0
20241115,110400,40651650,8350,8350,8350,8350,0
20241115,110300,40651650,8350,8350,8350,8350,110
20241115,110200,39733150,8350,8350,8350,8350,0
20241115,110100,39733150,8350,8350,8350,8350,0
20241115,110000,39733150,8350,8340,8350,8340,13
20241115,105900,39624620,8340,8340,8340,8340,12
20241115,105800,39524540,8350,8350,8350,8350,1
20241115,105700,39516190,8380,8380,8380,8380,0
20241115,105600,39516190,8380,8370,8380,8370,5
20241115,105500,39474300,8360,8360,8360,8360,0
20241115,105400,39474300,8360,8360,8360,8360,0
20241115,105300,39474300,8360,8360,8360,8360,1
20241115,105200,39465940,8380,8360,8380,8360,5
20241115,105100,39424060,8350,8350,8350,8350,8
20241115,105000,39357260,8380,8350,8380,8350,46
20241115,104900,38973090,8380,8380,8380,8380,0
20241115,104800,38973090,8380,8380,8380,8380,0
20241115,104700,38973090,8380,8380,8380,8380,0
20241115,104600,38973090,8380,8370,8380,8370,2
20241115,104500,38956340,8340,8340,8340,8340,0
20241115,104400,38956340,8340,8360,8360,8340,100
20241115,104300,38122180,8390,8390,8390,8390,0
20241115,104200,38122180,8390,8390,8390,8390,0
20241115,104100,38122180,8390,8390,8390,8390,0
20241115,104000,38122180,8390,8390,8390,8390,0
20241115,103900,38122180,8390,8390,8390,8390,0
20241115,103800,38122180,8390,8390,8390,8390,0
20241115,103700,38122180,8390,8390,8390,8390,0
20241115,103600,38122180,8390,8390,8390,8390,0
20241115,103500,38122180,8390,8360,8390,8360,4
20241115,103400,38088690,8360,8360,8360,8360,0
20241115,103300,38088690,8360,8360,8360,8360,0
20241115,103200,38088690,8360,8360,8360,8360,0
20241115,103100,38088690,8360,8360,8360,8360,0
20241115,103000,38088690,8360,8360,8360,8360,0
20241115,102900,38088690,8360,8360,8360,8360,0
20241115,102800,38088690,8360,8360,8360,8360,0
20241115,102700,38088690,8360,8360,8360,8360,100
20241115,102600,37252690,8360,8360,8360,8360,0
20241115,102500,37252690,8360,8360,8360,8360,0
20241115,102400,37252690,8360,8360,8360,8360,0
20241115,102300,37252690,8360,8360,8360,8360,5
20241115,102200,37210890,8360,8360,8360,8360,26
20241115,102100,36993530,8390,8390,8390,8390,0
20241115,102000,36993530,8390,8390,8390,8390,0
20241115,101900,36993530,8390,8390,8390,8390,0
20241115,101800,36993530,8390,8390,8390,8390,0
20241115,101700,36993530,8390,8360,8390,8360,2
20241115,101600,36976780,8390,8390,8390,8390,0
20241115,101500,36976780,8390,8360,8390,8360,14
20241115,101400,36859350,8390,8390,8390,8390,0
20241115,101300,36859350,8390,8390,8390,8390,0
20241115,101200,36859350,8390,8360,8390,8360,133
20241115,101100,35743510,8390,8370,8390,8370,2
20241115,101000,35726750,8340,8340,8340,8340,1
20241115,100900,35718410,8350,8370,8370,8350,40
20241115,100800,35384270,8390,8370,8390,8370,29
20241115,100700,35141060,8390,8390,8390,8390,0
20241115,100600,35141060,8390,8390,8390,8390,300
20241115,100500,32624060,8390,8370,8390,8370,825
20241115,100400,25702330,8390,8390,8390,8390,1000
20241115,100300,17312330,8350,8360,8360,8350,80
20241115,100200,16644310,8390,8390,8390,8390,0
20241115,100100,16644310,8390,8390,8390,8390,0
20241115,100000,16644310,8390,8390,8390,8390,0
20241115,095900,16644310,8390,8390,8390,8390,0
20241115,095800,16644310,8390,8390,8390,8390,0
20241115,095700,16644310,8390,8390,8390,8390,0
20241115,095600,16644310,8390,8390,8390,8390,0
20241115,095500,16644310,8390,8390,8390,8390,0
20241115,095400,16644310,8390,8390,8390,8390,0
20241115,095300,16644310,8390,8390,8390,8390,0
20241115,095200,16644310,8390,8390,8390,8390,0
20241115,095100,16644310,8390,8390,8390,8390,2
20241115,095000,16627530,8390,8390,8390,8390,2
20241115,094900,16610750,8390,8390,8390,8390,0
20241115,094800,16610750,8390,8390,8390,8390,0
20241115,094700,16610750,8390,8390,8390,8390,0
20241115,094600,16610750,8390,8390,8390,8390,0
20241115,094500,16610750,8390,8390,8390,8390,28
20241115,094400,16375830,8390,8390,8390,8390,1
20241115,094300,16367440,8390,8390,8390,8390,1
20241115,094200,16359050,8390,8390,8390,8390,0
20241115,094100,16359050,8390,8390,8390,8390,0
20241115,094000,16359050,8390,8390,8390,8390,1
20241115,093900,16350660,8280,8280,8280,8280,3
20241115,093800,16325820,8390,8390,8390,8390,0
20241115,093700,16325820,8390,8390,8390,8390,1
20241115,093600,16317430,8370,8370,8370,8370,0
20241115,093500,16317430,8370,8370,8370,8370,202
20241115,093400,14626690,8400,8400,8400,8400,0
20241115,093300,14626690,8400,8400,8400,8400,0
20241115,093200,14626690,8400,8400,8400,8400,0
20241115,093100,14626690,8400,8400,8400,8400,1
20241115,093000,14618290,8400,8400,8400,8400,0
20241115,092900,14618290,8400,8400,8400,8400,0
20241115,092800,14618290,8400,8400,8400,8400,0
20241115,092700,14618290,8400,8400,8400,8400,0
20241115,092600,14618290,8400,8400,8400,8400,1
20241115,092500,14609890,8380,8380,8400,8370,105
20241115,092400,13728010,8380,8400,8400,8380,4
20241115,092300,13694460,8400,8400,8400,8400,1
20241115,092200,13686060,8400,8400,8400,8400,0
20241115,092100,13686060,8400,8400,8400,8400,0
20241115,092000,13686060,8400,8400,8400,8400,0
20241115,091900,13686060,8400,8400,8400,8400,0
20241115,091800,13686060,8400,8400,8400,8400,6
20241115,091700,13635660,8400,8250,8400,8240,131
20241115,091600,12554940,8400,8400,8400,8400,0
20241115,091500,12554940,8400,8400,8400,8400,0
20241115,091400,12554940,8400,8400,8400,8400,0
20241115,091300,12554940,8400,8400,8400,8400,0
20241115,091200,12554940,8400,8400,8400,8400,0
20241115,091100,12554940,8400,8400,8400,8400,0
20241115,091000,12554940,8400,8400,8400,8400,0
20241115,090900,12554940,8400,8390,8400,8390,269
20241115,090800,10297720,8390,8390,8390,8390,0
20241115,090700,10297720,8390,8350,8390,8350,250
20241115,090600,8206080,8350,8330,8350,8330,56
20241115,090500,7738930,8190,8190,8190,8190,0
20241115,090400,7738930,8190,8190,8190,8190,104
20241115,090300,6887170,8170,8170,8170,8170,0
20241115,090200,6887170,8170,8170,8170,8170,0
20241115,090100,6887170,8170,8170,8170,8170,0
20241115,090000,6887170,8170,8150,8350,8150,845