KissMeData/264900/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,205400,210766780,7940,7940,7940,7940,651
20241115,205300,210766780,7940,7940,7940,7940,0
20241115,205200,210766780,7940,7940,7940,7940,0
20241115,205100,210766780,7940,7940,7940,7940,0
20241115,205000,210766780,7940,7940,7940,7940,0
20241115,204900,210766780,7940,7940,7940,7940,0
20241115,204800,210766780,7940,7940,7940,7940,0
20241115,204700,210766780,7940,7940,7940,7940,0
20241115,204600,210766780,7940,7940,7940,7940,0
20241115,204500,210766780,7940,7940,7940,7940,0
20241115,204400,210766780,7940,7940,7940,7940,0
20241115,204300,210766780,7940,7940,7940,7940,0
20241115,204200,210766780,7940,7940,7940,7940,0
20241115,204100,210766780,7940,7940,7940,7940,0
20241115,204000,210766780,7940,7940,7940,7940,0
20241115,203900,210766780,7940,7940,7940,7940,0
20241115,203800,210766780,7940,7940,7940,7940,0
20241115,203700,210766780,7940,7940,7940,7940,0
20241115,203600,210766780,7940,7940,7940,7940,0
20241115,203500,210766780,7940,7940,7940,7940,0
20241115,203400,210766780,7940,7940,7940,7940,0
20241115,203300,210766780,7940,7940,7940,7940,0
20241115,203200,210766780,7940,7940,7940,7940,0
20241115,203100,210766780,7940,7940,7940,7940,0
20241115,203000,210766780,7940,7940,7940,7940,0
20241115,202900,210766780,7940,7940,7940,7940,0
20241115,202800,210766780,7940,7940,7940,7940,0
20241115,202700,210766780,7940,7940,7940,7940,0
20241115,202600,210766780,7940,7940,7940,7940,0
20241115,202500,210766780,7940,7940,7940,7940,0
20241115,202400,210766780,7940,7940,7940,7940,651
20241115,202300,210766780,7940,7940,7940,7940,0
20241115,202200,210766780,7940,7940,7940,7940,0
20241115,202100,210766780,7940,7940,7940,7940,0
20241115,202000,210766780,7940,7940,7940,7940,0
20241115,201900,210766780,7940,7940,7940,7940,0
20241115,201800,210766780,7940,7940,7940,7940,0
20241115,201700,210766780,7940,7940,7940,7940,0
20241115,201600,210766780,7940,7940,7940,7940,0
20241115,201500,210766780,7940,7940,7940,7940,0
20241115,201400,210766780,7940,7940,7940,7940,0
20241115,201300,210766780,7940,7940,7940,7940,0
20241115,201200,210766780,7940,7940,7940,7940,0
20241115,201100,210766780,7940,7940,7940,7940,0
20241115,201000,210766780,7940,7940,7940,7940,0
20241115,200900,210766780,7940,7940,7940,7940,0
20241115,200800,210766780,7940,7940,7940,7940,0
20241115,200700,210766780,7940,7940,7940,7940,0
20241115,200600,210766780,7940,7940,7940,7940,0
20241115,200500,210766780,7940,7940,7940,7940,0
20241115,200400,210766780,7940,7940,7940,7940,0
20241115,200300,210766780,7940,7940,7940,7940,0
20241115,200200,210766780,7940,7940,7940,7940,0
20241115,200100,210766780,7940,7940,7940,7940,0
20241115,200000,210766780,7940,7940,7940,7940,0
20241115,195900,210766780,7940,7940,7940,7940,0
20241115,195800,210766780,7940,7940,7940,7940,0
20241115,195700,210766780,7940,7940,7940,7940,0
20241115,195600,210766780,7940,7940,7940,7940,0
20241115,195500,210766780,7940,7940,7940,7940,0
20241115,195400,210766780,7940,7940,7940,7940,651
20241115,195300,210766780,7940,7940,7940,7940,0
20241115,195200,210766780,7940,7940,7940,7940,0
20241115,195100,210766780,7940,7940,7940,7940,0
20241115,195000,210766780,7940,7940,7940,7940,0
20241115,194900,210766780,7940,7940,7940,7940,0
20241115,194800,210766780,7940,7940,7940,7940,0
20241115,194700,210766780,7940,7940,7940,7940,0
20241115,194600,210766780,7940,7940,7940,7940,0
20241115,194500,210766780,7940,7940,7940,7940,0
20241115,194400,210766780,7940,7940,7940,7940,0
20241115,194300,210766780,7940,7940,7940,7940,0
20241115,194200,210766780,7940,7940,7940,7940,0
20241115,194100,210766780,7940,7940,7940,7940,0
20241115,194000,210766780,7940,7940,7940,7940,0
20241115,193900,210766780,7940,7940,7940,7940,0
20241115,193800,210766780,7940,7940,7940,7940,0
20241115,193700,210766780,7940,7940,7940,7940,0
20241115,193600,210766780,7940,7940,7940,7940,0
20241115,193500,210766780,7940,7940,7940,7940,0
20241115,193400,210766780,7940,7940,7940,7940,0
20241115,193300,210766780,7940,7940,7940,7940,0
20241115,193200,210766780,7940,7940,7940,7940,0
20241115,193100,210766780,7940,7940,7940,7940,0
20241115,193000,210766780,7940,7940,7940,7940,0
20241115,192900,210766780,7940,7940,7940,7940,0
20241115,192800,210766780,7940,7940,7940,7940,0
20241115,192700,210766780,7940,7940,7940,7940,0
20241115,192600,210766780,7940,7940,7940,7940,0
20241115,192500,210766780,7940,7940,7940,7940,0
20241115,192400,210766780,7940,7940,7940,7940,651
20241115,192300,210766780,7940,7940,7940,7940,0
20241115,192200,210766780,7940,7940,7940,7940,0
20241115,192100,210766780,7940,7940,7940,7940,0
20241115,192000,210766780,7940,7940,7940,7940,0
20241115,191900,210766780,7940,7940,7940,7940,0
20241115,191800,210766780,7940,7940,7940,7940,0
20241115,191700,210766780,7940,7940,7940,7940,0
20241115,191600,210766780,7940,7940,7940,7940,0
20241115,191500,210766780,7940,7940,7940,7940,0
20241115,191400,210766780,7940,7940,7940,7940,0
20241115,191300,210766780,7940,7940,7940,7940,0
20241115,191200,210766780,7940,7940,7940,7940,0
20241115,191100,210766780,7940,7940,7940,7940,0
20241115,191000,210766780,7940,7940,7940,7940,0
20241115,190900,210766780,7940,7940,7940,7940,0
20241115,190800,210766780,7940,7940,7940,7940,0
20241115,190700,210766780,7940,7940,7940,7940,0
20241115,190600,210766780,7940,7940,7940,7940,0
20241115,190500,210766780,7940,7940,7940,7940,0
20241115,190400,210766780,7940,7940,7940,7940,0
20241115,190300,210766780,7940,7940,7940,7940,0
20241115,190200,210766780,7940,7940,7940,7940,0
20241115,190100,210766780,7940,7940,7940,7940,0
20241115,190000,210766780,7940,7940,7940,7940,0
20241115,185900,210766780,7940,7940,7940,7940,0
20241115,185800,210766780,7940,7940,7940,7940,0
20241115,185700,210766780,7940,7940,7940,7940,0
20241115,185600,210766780,7940,7940,7940,7940,0
20241115,185500,210766780,7940,7940,7940,7940,0
20241115,185400,210766780,7940,7940,7940,7940,651
20241115,185300,210766780,7940,7940,7940,7940,0
20241115,185200,210766780,7940,7940,7940,7940,0
20241115,185100,210766780,7940,7940,7940,7940,0
20241115,185000,210766780,7940,7940,7940,7940,0
20241115,184900,210766780,7940,7940,7940,7940,0
20241115,184800,210766780,7940,7940,7940,7940,0
20241115,184700,210766780,7940,7940,7940,7940,0
20241115,184600,210766780,7940,7940,7940,7940,0
20241115,184500,210766780,7940,7940,7940,7940,0
20241115,184400,210766780,7940,7940,7940,7940,0
20241115,184300,210766780,7940,7940,7940,7940,0
20241115,184200,210766780,7940,7940,7940,7940,0
20241115,184100,210766780,7940,7940,7940,7940,0
20241115,184000,210766780,7940,7940,7940,7940,0
20241115,183900,210766780,7940,7940,7940,7940,0
20241115,183800,210766780,7940,7940,7940,7940,0
20241115,183700,210766780,7940,7940,7940,7940,0
20241115,183600,210766780,7940,7940,7940,7940,0
20241115,183500,210766780,7940,7940,7940,7940,0
20241115,183400,210766780,7940,7940,7940,7940,0
20241115,183300,210766780,7940,7940,7940,7940,0
20241115,183200,210766780,7940,7940,7940,7940,0
20241115,183100,210766780,7940,7940,7940,7940,0
20241115,183000,210766780,7940,7940,7940,7940,0
20241115,182900,210766780,7940,7940,7940,7940,0
20241115,182800,210766780,7940,7940,7940,7940,0
20241115,182700,210766780,7940,7940,7940,7940,0
20241115,182600,210766780,7940,7940,7940,7940,0
20241115,182500,210766780,7940,7940,7940,7940,0
20241115,182400,210766780,7940,7940,7940,7940,651
20241115,182300,210766780,7940,7940,7940,7940,0
20241115,182200,210766780,7940,7940,7940,7940,0
20241115,182100,210766780,7940,7940,7940,7940,0
20241115,182000,210766780,7940,7940,7940,7940,0
20241115,181900,210766780,7940,7940,7940,7940,0
20241115,181800,210766780,7940,7940,7940,7940,0
20241115,181700,210766780,7940,7940,7940,7940,0
20241115,181600,210766780,7940,7940,7940,7940,0
20241115,181500,210766780,7940,7940,7940,7940,0
20241115,181400,210766780,7940,7940,7940,7940,0
20241115,181300,210766780,7940,7940,7940,7940,0
20241115,181200,210766780,7940,7940,7940,7940,0
20241115,181100,210766780,7940,7940,7940,7940,0
20241115,181000,210766780,7940,7940,7940,7940,0
20241115,180900,210766780,7940,7940,7940,7940,0
20241115,180800,210766780,7940,7940,7940,7940,0
20241115,180700,210766780,7940,7940,7940,7940,0
20241115,180600,210766780,7940,7940,7940,7940,0
20241115,180500,210766780,7940,7940,7940,7940,0
20241115,180400,210766780,7940,7940,7940,7940,0
20241115,180300,210766780,7940,7940,7940,7940,0
20241115,180200,210766780,7940,7940,7940,7940,0
20241115,180100,210766780,7940,7940,7940,7940,0
20241115,180000,210766780,7940,7940,7940,7940,0
20241115,175900,210766780,7940,7940,7940,7940,0
20241115,175800,210766780,7940,7940,7940,7940,0
20241115,175700,210766780,7940,7940,7940,7940,0
20241115,175600,210766780,7940,7940,7940,7940,0
20241115,175500,210766780,7940,7940,7940,7940,0
20241115,175400,210766780,7940,7940,7940,7940,651
20241115,175300,210766780,7940,7940,7940,7940,0
20241115,175200,210766780,7940,7940,7940,7940,0
20241115,175100,210766780,7940,7940,7940,7940,0
20241115,175000,210766780,7940,7940,7940,7940,0
20241115,174900,210766780,7940,7940,7940,7940,0
20241115,174800,210766780,7940,7940,7940,7940,0
20241115,174700,210766780,7940,7940,7940,7940,0
20241115,174600,210766780,7940,7940,7940,7940,0
20241115,174500,210766780,7940,7940,7940,7940,0
20241115,174400,210766780,7940,7940,7940,7940,0
20241115,174300,210766780,7940,7940,7940,7940,0
20241115,174200,210766780,7940,7940,7940,7940,0
20241115,174100,210766780,7940,7940,7940,7940,0
20241115,174000,210766780,7940,7940,7940,7940,0
20241115,173900,210766780,7940,7940,7940,7940,0
20241115,173800,210766780,7940,7940,7940,7940,0
20241115,173700,210766780,7940,7940,7940,7940,0
20241115,173600,210766780,7940,7940,7940,7940,0
20241115,173500,210766780,7940,7940,7940,7940,0
20241115,173400,210766780,7940,7940,7940,7940,0
20241115,173300,210766780,7940,7940,7940,7940,0
20241115,173200,210766780,7940,7940,7940,7940,0
20241115,173100,210766780,7940,7940,7940,7940,0
20241115,173000,210766780,7940,7940,7940,7940,0
20241115,172900,210766780,7940,7940,7940,7940,0
20241115,172800,210766780,7940,7940,7940,7940,0
20241115,172700,210766780,7940,7940,7940,7940,0
20241115,172600,210766780,7940,7940,7940,7940,0
20241115,172500,210766780,7940,7940,7940,7940,0
20241115,172400,210766780,7940,7940,7940,7940,651
20241115,172300,210766780,7940,7940,7940,7940,0
20241115,172200,210766780,7940,7940,7940,7940,0
20241115,172100,210766780,7940,7940,7940,7940,0
20241115,172000,210766780,7940,7940,7940,7940,0
20241115,171900,210766780,7940,7940,7940,7940,0
20241115,171800,210766780,7940,7940,7940,7940,0
20241115,171700,210766780,7940,7940,7940,7940,0
20241115,171600,210766780,7940,7940,7940,7940,0
20241115,171500,210766780,7940,7940,7940,7940,0
20241115,171400,210766780,7940,7940,7940,7940,0
20241115,171300,210766780,7940,7940,7940,7940,0
20241115,171200,210766780,7940,7940,7940,7940,0
20241115,171100,210766780,7940,7940,7940,7940,0
20241115,171000,210766780,7940,7940,7940,7940,0
20241115,170900,210766780,7940,7940,7940,7940,0
20241115,170800,210766780,7940,7940,7940,7940,0
20241115,170700,210766780,7940,7940,7940,7940,0
20241115,170600,210766780,7940,7940,7940,7940,0
20241115,170500,210766780,7940,7940,7940,7940,0
20241115,170400,210766780,7940,7940,7940,7940,0
20241115,170300,210766780,7940,7940,7940,7940,0
20241115,170200,210766780,7940,7940,7940,7940,0
20241115,170100,210766780,7940,7940,7940,7940,0
20241115,170000,210766780,7940,7940,7940,7940,0
20241115,165900,210766780,7940,7940,7940,7940,0
20241115,165800,210766780,7940,7940,7940,7940,0
20241115,165700,210766780,7940,7940,7940,7940,0
20241115,165600,210766780,7940,7940,7940,7940,0
20241115,165500,210766780,7940,7940,7940,7940,0
20241115,165400,210766780,7940,7940,7940,7940,651
20241115,165300,210766780,7940,7940,7940,7940,0
20241115,165200,210766780,7940,7940,7940,7940,0
20241115,165100,210766780,7940,7940,7940,7940,0
20241115,165000,210766780,7940,7940,7940,7940,0
20241115,164900,210766780,7940,7940,7940,7940,0
20241115,164800,210766780,7940,7940,7940,7940,0
20241115,164700,210766780,7940,7940,7940,7940,0
20241115,164600,210766780,7940,7940,7940,7940,0
20241115,164500,210766780,7940,7940,7940,7940,0
20241115,164400,210766780,7940,7940,7940,7940,0
20241115,164300,210766780,7940,7940,7940,7940,0
20241115,164200,210766780,7940,7940,7940,7940,0
20241115,164100,210766780,7940,7940,7940,7940,0
20241115,164000,210766780,7940,7940,7940,7940,0
20241115,163900,210766780,7940,7940,7940,7940,0
20241115,163800,210766780,7940,7940,7940,7940,0
20241115,163700,210766780,7940,7940,7940,7940,0
20241115,163600,210766780,7940,7940,7940,7940,0
20241115,163500,210766780,7940,7940,7940,7940,0
20241115,163400,210766780,7940,7940,7940,7940,0
20241115,163300,210766780,7940,7940,7940,7940,0
20241115,163200,210766780,7940,7940,7940,7940,0
20241115,163100,210766780,7940,7940,7940,7940,0
20241115,163000,210766780,7940,7940,7940,7940,0
20241115,162900,210766780,7940,7940,7940,7940,0
20241115,162800,210766780,7940,7940,7940,7940,0
20241115,162700,210766780,7940,7940,7940,7940,0
20241115,162600,210766780,7940,7940,7940,7940,0
20241115,162500,210766780,7940,7940,7940,7940,0
20241115,162400,210766780,7940,7940,7940,7940,651
20241115,162300,210766780,7940,7940,7940,7940,0
20241115,162200,210766780,7940,7940,7940,7940,0
20241115,162100,210766780,7940,7940,7940,7940,0
20241115,162000,210766780,7940,7940,7940,7940,0
20241115,161900,210766780,7940,7940,7940,7940,0
20241115,161800,210766780,7940,7940,7940,7940,0
20241115,161700,210766780,7940,7940,7940,7940,0
20241115,161600,210766780,7940,7940,7940,7940,0
20241115,161500,210766780,7940,7940,7940,7940,0
20241115,161400,210766780,7940,7940,7940,7940,0
20241115,161300,210766780,7940,7940,7940,7940,0
20241115,161200,210766780,7940,7940,7940,7940,0
20241115,161100,210766780,7940,7940,7940,7940,0
20241115,161000,210766780,7940,7940,7940,7940,0
20241115,160900,210766780,7940,7940,7940,7940,0
20241115,160800,210766780,7940,7940,7940,7940,0
20241115,160700,210766780,7940,7940,7940,7940,0
20241115,160600,210766780,7940,7940,7940,7940,0
20241115,160500,210766780,7940,7940,7940,7940,0
20241115,160400,210766780,7940,7940,7940,7940,0
20241115,160300,210766780,7940,7940,7940,7940,0
20241115,160200,210766780,7940,7940,7940,7940,0
20241115,160100,210766780,7940,7940,7940,7940,0
20241115,160000,210766780,7940,7940,7940,7940,0
20241115,155900,210766780,7940,7940,7940,7940,0
20241115,155800,210766780,7940,7940,7940,7940,0
20241115,155700,210766780,7940,7940,7940,7940,0
20241115,155600,210766780,7940,7940,7940,7940,0
20241115,155500,210766780,7940,7940,7940,7940,0
20241115,155400,210766780,7940,7940,7940,7940,651
20241115,155300,210766780,7940,7940,7940,7940,0
20241115,155200,210766780,7940,7940,7940,7940,0
20241115,155100,210766780,7940,7940,7940,7940,0
20241115,155000,210766780,7940,7940,7940,7940,0
20241115,154900,210766780,7940,7940,7940,7940,0
20241115,154800,210766780,7940,7940,7940,7940,0
20241115,154700,210766780,7940,7940,7940,7940,0
20241115,154600,210766780,7940,7940,7940,7940,0
20241115,154500,210766780,7940,7940,7940,7940,0
20241115,154400,210766780,7940,7940,7940,7940,0
20241115,154300,210766780,7940,7940,7940,7940,0
20241115,154200,210766780,7940,7940,7940,7940,0
20241115,154100,210766780,7940,7940,7940,7940,0
20241115,154000,210766780,7940,7940,7940,7940,0
20241115,153900,210766780,7940,7940,7940,7940,0
20241115,153800,210766780,7940,7940,7940,7940,0
20241115,153700,210766780,7940,7940,7940,7940,0
20241115,153600,210766780,7940,7940,7940,7940,0
20241115,153500,210766780,7940,7940,7940,7940,0
20241115,153400,210766780,7940,7940,7940,7940,0
20241115,153300,210766780,7940,7940,7940,7940,0
20241115,153200,210766780,7940,7940,7940,7940,0
20241115,153100,210766780,7940,7940,7940,7940,0
20241115,153000,210766780,7940,7940,7940,7940,651
20241115,152900,205597840,8000,8000,8000,8000,0
20241115,152800,205597840,8000,8000,8000,8000,0
20241115,152700,205597840,8000,8000,8000,8000,0
20241115,152600,205597840,8000,8000,8000,8000,0
20241115,152500,205597840,8000,8000,8000,8000,0
20241115,152400,205597840,8000,8000,8000,8000,0
20241115,152300,205597840,8000,8000,8000,8000,0
20241115,152200,205597840,8000,8000,8000,8000,0
20241115,152100,205597840,8000,8000,8000,8000,0
20241115,152000,205597840,8000,8000,8000,8000,0
20241115,151900,205597840,8000,8000,8000,8000,12
20241115,151800,205501840,8000,8000,8010,7990,335
20241115,151700,202824190,7990,7990,7990,7990,20
20241115,151600,202664390,8010,8010,8010,8010,0
20241115,151500,202664390,8010,8010,8010,8010,40
20241115,151400,202343990,8010,8010,8010,8010,2
20241115,151300,202327970,8060,8010,8060,8010,25
20241115,151200,202127320,8010,8010,8010,8010,0
20241115,151100,202127320,8010,8010,8010,8010,0
20241115,151000,202127320,8010,8010,8010,8010,0
20241115,150900,202127320,8010,8010,8010,8010,0
20241115,150800,202127320,8010,8010,8010,8010,5
20241115,150700,202087270,8010,8010,8010,8010,0
20241115,150600,202087270,8010,8010,8010,8010,0
20241115,150500,202087270,8010,8010,8010,8010,0
20241115,150400,202087270,8010,8010,8010,8010,0
20241115,150300,202087270,8010,8010,8010,8010,0
20241115,150200,202087270,8010,8010,8060,8010,49
20241115,150100,201693530,8060,8060,8060,8060,0
20241115,150000,201693530,8060,8060,8060,8060,0
20241115,145900,201693530,8060,8060,8060,8060,0
20241115,145800,201693530,8060,8060,8060,8060,0
20241115,145700,201693530,8060,8060,8060,8060,3
20241115,145600,201669350,8060,8060,8060,8060,0
20241115,145500,201669350,8060,8060,8060,8060,0
20241115,145400,201669350,8060,8060,8060,8060,0
20241115,145300,201669350,8060,8060,8060,8060,6
20241115,145200,201620990,8050,8050,8050,8050,7
20241115,145100,201564640,8050,8050,8050,8050,3
20241115,145000,201540490,8050,8050,8050,8050,20
20241115,144900,201379490,8050,8050,8050,8050,0
20241115,144800,201379490,8050,8050,8050,8050,0
20241115,144700,201379490,8050,8050,8050,8050,0
20241115,144600,201379490,8050,8050,8050,8050,0
20241115,144500,201379490,8050,8050,8050,8050,0
20241115,144400,201379490,8050,8020,8050,8020,240
20241115,144300,199454560,8020,8020,8020,8020,0
20241115,144200,199454560,8020,8020,8020,8020,0
20241115,144100,199454560,8020,8010,8020,8010,347
20241115,144000,196672910,8010,8010,8010,7940,635
20241115,143900,191597400,8010,8010,8010,8010,132
20241115,143800,190540080,8000,8000,8000,8000,0
20241115,143700,190540080,8000,8000,8000,8000,0
20241115,143600,190540080,8000,8000,8000,8000,0
20241115,143500,190540080,8000,7990,8000,7990,23
20241115,143400,190356200,8000,8000,8000,8000,2
20241115,143300,190340200,8000,8000,8000,8000,10
20241115,143200,190260200,7950,7990,7990,7950,243
20241115,143100,188327750,7990,7990,7990,7990,0
20241115,143000,188327750,7990,7990,7990,7990,0
20241115,142900,188327750,7990,7990,7990,7990,0
20241115,142800,188327750,7990,7990,7990,7990,0
20241115,142700,188327750,7990,7990,7990,7990,0
20241115,142600,188327750,7990,7990,7990,7990,0
20241115,142500,188327750,7990,7990,7990,7990,0
20241115,142400,188327750,7990,8010,8010,7990,11
20241115,142300,188239800,8010,8010,8010,8010,0
20241115,142200,188239800,8010,8010,8010,8010,0
20241115,142100,188239800,8010,8010,8010,8010,0
20241115,142000,188239800,8010,8010,8010,8010,0
20241115,141900,188239800,8010,8010,8010,8010,0
20241115,141800,188239800,8010,8010,8010,8010,12
20241115,141700,188143680,8010,8010,8010,8010,58
20241115,141600,187679100,8010,8010,8010,8010,0
20241115,141500,187679100,8010,8010,8010,8010,0
20241115,141400,187679100,8010,8010,8010,8010,50
20241115,141300,187278600,8010,8000,8010,8000,100
20241115,141200,186477620,7990,7990,7990,7990,333
20241115,141100,183816950,7980,7980,7980,7980,12
20241115,141000,183721190,7990,7990,7990,7990,0
20241115,140900,183721190,7990,7990,7990,7990,65
20241115,140800,183201840,7990,7990,7990,7990,0
20241115,140700,183201840,7990,7990,7990,7990,0
20241115,140600,183201840,7990,7990,7990,7990,11
20241115,140500,183113950,7990,7990,7990,7990,0
20241115,140400,183113950,7990,7990,7990,7990,0
20241115,140300,183113950,7990,7990,7990,7990,0
20241115,140200,183113950,7990,7990,7990,7990,99
20241115,140100,182322940,7970,7970,7970,7970,0
20241115,140000,182322940,7970,7970,7970,7970,0
20241115,135900,182322940,7970,7970,7970,7970,0
20241115,135800,182322940,7970,7970,7970,7970,0
20241115,135700,182322940,7970,7970,7970,7970,0
20241115,135600,182322940,7970,7970,7970,7970,567
20241115,135500,177803950,7970,7970,7970,7970,0
20241115,135400,177803950,7970,7960,7970,7960,693
20241115,135300,172287130,7970,7940,7970,7940,13
20241115,135200,172183880,7930,7930,7930,7930,0
20241115,135100,172183880,7930,7930,7930,7930,0
20241115,135000,172183880,7930,7930,7930,7930,0
20241115,134900,172183880,7930,7930,7930,7930,0
20241115,134800,172183880,7930,7930,7930,7930,0
20241115,134700,172183880,7930,7930,7930,7930,0
20241115,134600,172183880,7930,7930,7930,7930,0
20241115,134500,172183880,7930,7930,7930,7930,0
20241115,134400,172183880,7930,7930,7930,7930,7
20241115,134300,172128370,7940,7940,7940,7940,0
20241115,134200,172128370,7940,7940,7940,7940,0
20241115,134100,172128370,7940,7940,7940,7940,1
20241115,134000,172120430,7930,7930,7930,7930,0
20241115,133900,172120430,7930,7930,7930,7930,0
20241115,133800,172120430,7930,7940,7940,7930,180
20241115,133700,170691780,7970,7970,7970,7970,1
20241115,133600,170683810,7940,7940,7940,7940,0
20241115,133500,170683810,7940,7940,7940,7940,0
20241115,133400,170683810,7940,7940,7940,7940,12
20241115,133300,170588530,7970,7970,7970,7970,0
20241115,133200,170588530,7970,7970,7970,7970,0
20241115,133100,170588530,7970,7970,7970,7970,1
20241115,133000,170580560,7970,7970,7970,7970,0
20241115,132900,170580560,7970,7970,7970,7970,0
20241115,132800,170580560,7970,7970,7970,7970,0
20241115,132700,170580560,7970,7970,7970,7970,0
20241115,132600,170580560,7970,7970,7970,7970,0
20241115,132500,170580560,7970,7970,7970,7970,0
20241115,132400,170580560,7970,7970,7970,7970,1
20241115,132300,170572590,7950,7950,7950,7950,0
20241115,132200,170572590,7950,7950,7950,7950,0
20241115,132100,170572590,7950,7950,7950,7950,7
20241115,132000,170516940,7980,7990,7990,7980,27
20241115,131900,170301470,7980,7980,7980,7980,0
20241115,131800,170301470,7980,7980,7980,7980,0
20241115,131700,170301470,7980,7990,7990,7980,8
20241115,131600,170237620,7990,8000,8000,7990,198
20241115,131500,168653710,8000,8000,8000,8000,1
20241115,131400,168645710,8000,8000,8000,8000,7
20241115,131300,168589710,8010,8010,8010,8010,11
20241115,131200,168501600,8010,8010,8010,8010,0
20241115,131100,168501600,8010,8010,8010,8010,0
20241115,131000,168501600,8010,8010,8010,8010,0
20241115,130900,168501600,8010,8010,8010,8010,0
20241115,130800,168501600,8010,8010,8010,8010,0
20241115,130700,168501600,8010,8010,8010,8010,0
20241115,130600,168501600,8010,8010,8010,8010,0
20241115,130500,168501600,8010,8010,8010,8010,35
20241115,130400,168221250,8010,8010,8010,8010,0
20241115,130300,168221250,8010,8010,8010,8010,0
20241115,130200,168221250,8010,8010,8010,8010,0
20241115,130100,168221250,8010,8010,8010,8010,0
20241115,130000,168221250,8010,8010,8010,8010,1
20241115,125900,168213240,8010,8010,8010,8010,1
20241115,125800,168205230,7980,7980,7980,7980,0
20241115,125700,168205230,7980,7980,7980,7980,33
20241115,125600,167941890,7990,7980,7990,7980,22
20241115,125500,167766210,7990,8000,8000,7990,17
20241115,125400,167630280,8000,8000,8000,8000,6
20241115,125300,167582280,8000,8000,8000,8000,0
20241115,125200,167582280,8000,8000,8000,8000,0
20241115,125100,167582280,8000,8000,8000,8000,13
20241115,125000,167478280,7990,7990,7990,7990,93
20241115,124900,166735210,7990,7990,7990,7990,11
20241115,124800,166647320,7980,7980,7980,7980,0
20241115,124700,166647320,7980,7980,7980,7980,0
20241115,124600,166647320,7980,7980,7980,7980,0
20241115,124500,166647320,7980,7980,7980,7980,0
20241115,124400,166647320,7980,7980,7980,7980,0
20241115,124300,166647320,7980,7980,7980,7980,0
20241115,124200,166647320,7980,7980,7980,7980,32
20241115,124100,166391960,7990,7980,7990,7980,360
20241115,124000,163516060,7980,7980,7980,7980,100
20241115,123900,162718060,7980,7980,7980,7980,0
20241115,123800,162718060,7980,7980,7980,7980,0
20241115,123700,162718060,7980,7980,7980,7980,0
20241115,123600,162718060,7980,7980,7980,7980,0
20241115,123500,162718060,7980,7980,7980,7980,0
20241115,123400,162718060,7980,7970,7980,7970,376
20241115,123300,159717780,7970,7960,7970,7960,373
20241115,123200,156745590,7960,7960,7960,7960,0
20241115,123100,156745590,7960,7940,7960,7940,654
20241115,123000,151544340,7940,7940,7940,7940,0
20241115,122900,151544340,7940,7940,7940,7940,0
20241115,122800,151544340,7940,7920,7940,7920,585
20241115,122700,146902480,7920,7920,7920,7920,0
20241115,122600,146902480,7920,7910,7920,7910,466
20241115,122500,143212180,7910,7910,7910,7910,0
20241115,122400,143212180,7910,7910,7910,7910,0
20241115,122300,143212180,7910,7910,7910,7910,0
20241115,122200,143212180,7910,7910,7910,7910,1
20241115,122100,143204270,7890,7890,7890,7890,0
20241115,122000,143204270,7890,7890,7890,7890,0
20241115,121900,143204270,7890,7890,7890,7890,0
20241115,121800,143204270,7890,7890,7890,7890,0
20241115,121700,143204270,7890,7890,7890,7890,0
20241115,121600,143204270,7890,7890,7890,7890,500
20241115,121500,139259270,7920,7910,7920,7910,309
20241115,121400,136814650,7910,7910,7910,7910,0
20241115,121300,136814650,7910,7910,7910,7910,1
20241115,121200,136806740,7910,7910,7910,7910,0
20241115,121100,136806740,7910,7910,7910,7910,0
20241115,121000,136806740,7910,7910,7910,7910,50
20241115,120900,136411240,7910,7910,7910,7910,0
20241115,120800,136411240,7910,7910,7910,7910,11
20241115,120700,136324230,7890,7890,7890,7890,0
20241115,120600,136324230,7890,7910,7910,7890,8
20241115,120500,136261090,7890,7890,7890,7890,0
20241115,120400,136261090,7890,7890,7890,7890,0
20241115,120300,136261090,7890,7890,7890,7890,0
20241115,120200,136261090,7890,7890,7890,7890,0
20241115,120100,136261090,7890,7900,7900,7890,373
20241115,120000,133314500,7910,7910,7910,7910,0
20241115,115900,133314500,7910,7910,7910,7910,6
20241115,115800,133267040,7900,7900,7900,7900,0
20241115,115700,133267040,7900,7900,7900,7900,0
20241115,115600,133267040,7900,7900,7900,7900,0
20241115,115500,133267040,7900,7900,7900,7900,1
20241115,115400,133259140,7910,7910,7910,7910,0
20241115,115300,133259140,7910,7910,7910,7910,8
20241115,115200,133195860,7910,7910,7910,7910,296
20241115,115100,130854500,7910,7910,7910,7910,0
20241115,115000,130854500,7910,7910,7910,7910,0
20241115,114900,130854500,7910,7910,7910,7910,22
20241115,114800,130680480,7910,7910,7910,7910,7
20241115,114700,130625110,7910,7910,7910,7910,0
20241115,114600,130625110,7910,7910,7910,7910,0
20241115,114500,130625110,7910,7910,7910,7910,203
20241115,114400,129019380,7910,7910,7910,7910,0
20241115,114300,129019380,7910,7910,7910,7910,0
20241115,114200,129019380,7910,7910,7910,7910,0
20241115,114100,129019380,7910,7910,7910,7910,0
20241115,114000,129019380,7910,7910,7910,7910,0
20241115,113900,129019380,7910,7910,7910,7910,0
20241115,113800,129019380,7910,7910,7910,7910,0
20241115,113700,129019380,7910,7910,7910,7910,0
20241115,113600,129019380,7910,7910,7910,7910,0
20241115,113500,129019380,7910,7910,7910,7910,0
20241115,113400,129019380,7910,7910,7910,7910,0
20241115,113300,129019380,7910,7910,7910,7910,567
20241115,113200,124534410,7910,7910,7910,7910,0
20241115,113100,124534410,7910,7910,7910,7910,0
20241115,113000,124534410,7910,7910,7910,7910,300
20241115,112900,122161410,7910,7910,7910,7910,50
20241115,112800,121765910,7910,7910,7910,7910,0
20241115,112700,121765910,7910,7910,7910,7910,82
20241115,112600,121117290,7910,7910,7910,7910,10
20241115,112500,121038190,7940,7940,7940,7940,0
20241115,112400,121038190,7940,7940,7940,7940,0
20241115,112300,121038190,7940,7940,7940,7940,2
20241115,112200,121022310,7950,7950,7950,7950,0
20241115,112100,121022310,7950,7950,7950,7950,0
20241115,112000,121022310,7950,7950,7950,7950,0
20241115,111900,121022310,7950,7950,7950,7950,1
20241115,111800,121014360,7910,7910,7910,7910,22
20241115,111700,120840340,7950,7950,7950,7950,2
20241115,111600,120824440,7950,7950,7950,7950,237
20241115,111500,118940290,7950,7950,7950,7950,0
20241115,111400,118940290,7950,7950,7950,7950,0
20241115,111300,118940290,7950,7950,7950,7950,0
20241115,111200,118940290,7950,7950,7950,7950,0
20241115,111100,118940290,7950,7950,7950,7950,5
20241115,111000,118900540,7950,7950,7950,7950,0
20241115,110900,118900540,7950,7950,7950,7950,0
20241115,110800,118900540,7950,7950,7950,7950,0
20241115,110700,118900540,7950,7950,7950,7950,0
20241115,110600,118900540,7950,7950,7950,7950,0
20241115,110500,118900540,7950,7950,7950,7950,2
20241115,110400,118884640,7940,7940,7940,7940,0
20241115,110300,118884640,7940,7910,7940,7910,199
20241115,110200,117310430,7910,7910,7910,7910,0
20241115,110100,117310430,7910,7910,7910,7910,0
20241115,110000,117310430,7910,7910,7910,7910,0
20241115,105900,117310430,7910,7910,7910,7910,0
20241115,105800,117310430,7910,7910,7910,7910,0
20241115,105700,117310430,7910,7870,7910,7870,240
20241115,105600,115417750,7870,7890,7890,7870,270
20241115,105500,113292830,7900,7900,7900,7900,0
20241115,105400,113292830,7900,7900,7900,7900,0
20241115,105300,113292830,7900,7910,7910,7900,2
20241115,105200,113277020,7910,7910,7910,7910,0
20241115,105100,113277020,7910,7910,7910,7910,1
20241115,105000,113269110,7900,7900,7900,7900,13
20241115,104900,113166410,7910,7870,7910,7870,156
20241115,104800,111935340,7870,7870,7870,7870,1
20241115,104700,111927470,7860,7860,7860,7860,2
20241115,104600,111911750,7860,7860,7860,7860,13
20241115,104500,111809570,7860,7860,7860,7860,50
20241115,104400,111416570,7860,7860,7860,7860,147
20241115,104300,110261150,7870,7870,7870,7870,3
20241115,104200,110237540,7870,7870,7870,7870,250
20241115,104100,108270040,7870,7870,7870,7870,0
20241115,104000,108270040,7870,7870,7870,7870,0
20241115,103900,108270040,7870,7870,7870,7870,0
20241115,103800,108270040,7870,7880,7880,7870,52
20241115,103700,107860360,7910,7910,7910,7910,2
20241115,103600,107844540,7910,7910,7910,7910,2
20241115,103500,107828720,7920,7920,7920,7920,0
20241115,103400,107828720,7920,7920,7920,7920,0
20241115,103300,107828720,7920,7920,7920,7920,0
20241115,103200,107828720,7920,7920,7920,7920,0
20241115,103100,107828720,7920,7920,7920,7920,2
20241115,103000,107812880,7920,7920,7920,7920,5
20241115,102900,107773280,7920,7920,7920,7920,0
20241115,102800,107773280,7920,7920,7920,7920,2
20241115,102700,107757440,7920,7920,7920,7920,0
20241115,102600,107757440,7920,7920,7920,7920,2
20241115,102500,107741600,7860,7900,7900,7860,11
20241115,102400,107654740,7920,7870,7920,7870,1476
20241115,102300,96034120,7850,7850,7850,7850,0
20241115,102200,96034120,7850,7850,7850,7850,0
20241115,102100,96034120,7850,7850,7850,7850,0
20241115,102000,96034120,7850,7850,7850,7850,0
20241115,101900,96034120,7850,7880,7880,7850,2654
20241115,101800,75177620,7880,7890,7900,7880,666
20241115,101700,69929510,7900,7900,7900,7900,0
20241115,101600,69929510,7900,7900,7900,7900,0
20241115,101500,69929510,7900,7900,7900,7900,0
20241115,101400,69929510,7900,7900,7900,7900,0
20241115,101300,69929510,7900,7900,7900,7900,0
20241115,101200,69929510,7900,7900,7900,7900,0
20241115,101100,69929510,7900,7900,7900,7900,0
20241115,101000,69929510,7900,7900,7900,7900,0
20241115,100900,69929510,7900,7900,7900,7900,0
20241115,100800,69929510,7900,7900,7900,7900,2
20241115,100700,69913710,7900,7900,7900,7900,0
20241115,100600,69913710,7900,7890,7900,7880,1741
20241115,100500,56190950,7890,7890,7900,7890,122
20241115,100400,55228360,7900,7900,7900,7900,0
20241115,100300,55228360,7900,7900,7900,7900,1
20241115,100200,55220460,7890,7890,7890,7890,300
20241115,100100,52853460,7890,7890,7890,7890,0
20241115,100000,52853460,7890,7890,7890,7890,0
20241115,095900,52853460,7890,7890,7890,7890,0
20241115,095800,52853460,7890,7890,7890,7890,11
20241115,095700,52766670,7890,7890,7890,7890,0
20241115,095600,52766670,7890,7890,7890,7890,0
20241115,095500,52766670,7890,7890,7890,7890,0
20241115,095400,52766670,7890,7890,7890,7890,0
20241115,095300,52766670,7890,7900,7900,7890,5
20241115,095200,52727210,7930,7930,7930,7930,5
20241115,095100,52687560,7930,7930,7930,7930,1
20241115,095000,52679630,7930,7930,7930,7930,0
20241115,094900,52679630,7930,7930,7930,7930,0
20241115,094800,52679630,7930,7930,7930,7930,0
20241115,094700,52679630,7930,7930,7930,7930,0
20241115,094600,52679630,7930,7930,7930,7930,49
20241115,094500,52291060,7930,7930,7930,7930,1
20241115,094400,52283130,7930,7930,7930,7930,5
20241115,094300,52243480,7930,7880,7930,7880,978
20241115,094200,44522620,7880,7880,7880,7880,1
20241115,094100,44514740,7880,7890,7890,7880,5
20241115,094000,44475330,7890,7890,7890,7890,1
20241115,093900,44467440,7880,7890,7890,7880,2166
20241115,093800,27379740,7890,7910,7910,7890,521
20241115,093700,23265870,7950,7950,7950,7950,0
20241115,093600,23265870,7950,7950,7950,7950,0
20241115,093500,23265870,7950,7950,7950,7950,0
20241115,093400,23265870,7950,7950,7950,7950,0
20241115,093300,23265870,7950,7950,7950,7950,1
20241115,093200,23257920,7950,7950,7950,7950,1
20241115,093100,23249970,7900,7900,7900,7900,0
20241115,093000,23249970,7900,7900,7900,7900,0
20241115,092900,23249970,7900,7900,7900,7900,100
20241115,092800,22459970,7900,7910,7910,7900,97
20241115,092700,21693440,7890,7890,7890,7890,0
20241115,092600,21693440,7890,7890,7890,7890,0
20241115,092500,21693440,7890,7900,7900,7890,9
20241115,092400,21622400,7880,7900,7900,7880,513
20241115,092300,17571540,7900,7900,7900,7900,0
20241115,092200,17571540,7900,7900,7900,7900,0
20241115,092100,17571540,7900,7900,7900,7900,0
20241115,092000,17571540,7900,7900,7900,7900,0
20241115,091900,17571540,7900,7900,7900,7900,203
20241115,091800,15967840,7900,7900,7900,7900,100
20241115,091700,15177840,7900,7910,7910,7900,311
20241115,091600,12719660,7910,7910,7910,7910,0
20241115,091500,12719660,7910,7910,7910,7910,111
20241115,091400,11841650,7960,7960,7960,7960,0
20241115,091300,11841650,7960,7960,7960,7960,11
20241115,091200,11754090,7910,7910,7910,7910,0
20241115,091100,11754090,7910,7910,7910,7900,175
20241115,091000,10370020,7930,7930,7930,7930,2
20241115,090900,10354160,8000,8000,8000,8000,0
20241115,090800,10354160,8000,8000,8000,8000,0
20241115,090700,10354160,8000,8000,8000,8000,6
20241115,090600,10306160,7930,7930,7930,7930,0
20241115,090500,10306160,7930,7930,7930,7930,222
20241115,090400,8545700,7930,7930,7930,7930,1
20241115,090300,8537770,7910,7990,8030,7910,683
20241115,090200,3066280,7990,7990,7990,7990,7
20241115,090100,3010350,7990,7900,7990,7900,13
20241115,090000,2907200,7900,7900,7900,7900,368