KissMeData/272110/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,205500,406263430,16200,16200,16200,16200,370
20241108,205400,406263430,16200,16200,16200,16200,0
20241108,205300,406263430,16200,16200,16200,16200,0
20241108,205200,406263430,16200,16200,16200,16200,0
20241108,205100,406263430,16200,16200,16200,16200,0
20241108,205000,406263430,16200,16200,16200,16200,0
20241108,204900,406263430,16200,16200,16200,16200,0
20241108,204800,406263430,16200,16200,16200,16200,0
20241108,204700,406263430,16200,16200,16200,16200,0
20241108,204600,406263430,16200,16200,16200,16200,0
20241108,204500,406263430,16200,16200,16200,16200,0
20241108,204400,406263430,16200,16200,16200,16200,0
20241108,204300,406263430,16200,16200,16200,16200,0
20241108,204200,406263430,16200,16200,16200,16200,0
20241108,204100,406263430,16200,16200,16200,16200,0
20241108,204000,406263430,16200,16200,16200,16200,0
20241108,203900,406263430,16200,16200,16200,16200,0
20241108,203800,406263430,16200,16200,16200,16200,0
20241108,203700,406263430,16200,16200,16200,16200,0
20241108,203600,406263430,16200,16200,16200,16200,0
20241108,203500,406263430,16200,16200,16200,16200,0
20241108,203400,406263430,16200,16200,16200,16200,0
20241108,203300,406263430,16200,16200,16200,16200,0
20241108,203200,406263430,16200,16200,16200,16200,0
20241108,203100,406263430,16200,16200,16200,16200,0
20241108,203000,406263430,16200,16200,16200,16200,0
20241108,202900,406263430,16200,16200,16200,16200,0
20241108,202800,406263430,16200,16200,16200,16200,0
20241108,202700,406263430,16200,16200,16200,16200,0
20241108,202600,406263430,16200,16200,16200,16200,0
20241108,202500,406263430,16200,16200,16200,16200,370
20241108,202400,406263430,16200,16200,16200,16200,0
20241108,202300,406263430,16200,16200,16200,16200,0
20241108,202200,406263430,16200,16200,16200,16200,0
20241108,202100,406263430,16200,16200,16200,16200,0
20241108,202000,406263430,16200,16200,16200,16200,0
20241108,201900,406263430,16200,16200,16200,16200,0
20241108,201800,406263430,16200,16200,16200,16200,0
20241108,201700,406263430,16200,16200,16200,16200,0
20241108,201600,406263430,16200,16200,16200,16200,0
20241108,201500,406263430,16200,16200,16200,16200,0
20241108,201400,406263430,16200,16200,16200,16200,0
20241108,201300,406263430,16200,16200,16200,16200,0
20241108,201200,406263430,16200,16200,16200,16200,0
20241108,201100,406263430,16200,16200,16200,16200,0
20241108,201000,406263430,16200,16200,16200,16200,0
20241108,200900,406263430,16200,16200,16200,16200,0
20241108,200800,406263430,16200,16200,16200,16200,0
20241108,200700,406263430,16200,16200,16200,16200,0
20241108,200600,406263430,16200,16200,16200,16200,0
20241108,200500,406263430,16200,16200,16200,16200,0
20241108,200400,406263430,16200,16200,16200,16200,0
20241108,200300,406263430,16200,16200,16200,16200,0
20241108,200200,406263430,16200,16200,16200,16200,0
20241108,200100,406263430,16200,16200,16200,16200,0
20241108,200000,406263430,16200,16200,16200,16200,0
20241108,195900,406263430,16200,16200,16200,16200,0
20241108,195800,406263430,16200,16200,16200,16200,0
20241108,195700,406263430,16200,16200,16200,16200,0
20241108,195600,406263430,16200,16200,16200,16200,0
20241108,195500,406263430,16200,16200,16200,16200,370
20241108,195400,406263430,16200,16200,16200,16200,0
20241108,195300,406263430,16200,16200,16200,16200,0
20241108,195200,406263430,16200,16200,16200,16200,0
20241108,195100,406263430,16200,16200,16200,16200,0
20241108,195000,406263430,16200,16200,16200,16200,0
20241108,194900,406263430,16200,16200,16200,16200,0
20241108,194800,406263430,16200,16200,16200,16200,0
20241108,194700,406263430,16200,16200,16200,16200,0
20241108,194600,406263430,16200,16200,16200,16200,0
20241108,194500,406263430,16200,16200,16200,16200,0
20241108,194400,406263430,16200,16200,16200,16200,0
20241108,194300,406263430,16200,16200,16200,16200,0
20241108,194200,406263430,16200,16200,16200,16200,0
20241108,194100,406263430,16200,16200,16200,16200,0
20241108,194000,406263430,16200,16200,16200,16200,0
20241108,193900,406263430,16200,16200,16200,16200,0
20241108,193800,406263430,16200,16200,16200,16200,0
20241108,193700,406263430,16200,16200,16200,16200,0
20241108,193600,406263430,16200,16200,16200,16200,0
20241108,193500,406263430,16200,16200,16200,16200,0
20241108,193400,406263430,16200,16200,16200,16200,0
20241108,193300,406263430,16200,16200,16200,16200,0
20241108,193200,406263430,16200,16200,16200,16200,0
20241108,193100,406263430,16200,16200,16200,16200,0
20241108,193000,406263430,16200,16200,16200,16200,0
20241108,192900,406263430,16200,16200,16200,16200,0
20241108,192800,406263430,16200,16200,16200,16200,0
20241108,192700,406263430,16200,16200,16200,16200,0
20241108,192600,406263430,16200,16200,16200,16200,0
20241108,192500,406263430,16200,16200,16200,16200,370
20241108,192400,406263430,16200,16200,16200,16200,0
20241108,192300,406263430,16200,16200,16200,16200,0
20241108,192200,406263430,16200,16200,16200,16200,0
20241108,192100,406263430,16200,16200,16200,16200,0
20241108,192000,406263430,16200,16200,16200,16200,0
20241108,191900,406263430,16200,16200,16200,16200,0
20241108,191800,406263430,16200,16200,16200,16200,0
20241108,191700,406263430,16200,16200,16200,16200,0
20241108,191600,406263430,16200,16200,16200,16200,0
20241108,191500,406263430,16200,16200,16200,16200,0
20241108,191400,406263430,16200,16200,16200,16200,0
20241108,191300,406263430,16200,16200,16200,16200,0
20241108,191200,406263430,16200,16200,16200,16200,0
20241108,191100,406263430,16200,16200,16200,16200,0
20241108,191000,406263430,16200,16200,16200,16200,0
20241108,190900,406263430,16200,16200,16200,16200,0
20241108,190800,406263430,16200,16200,16200,16200,0
20241108,190700,406263430,16200,16200,16200,16200,0
20241108,190600,406263430,16200,16200,16200,16200,0
20241108,190500,406263430,16200,16200,16200,16200,0
20241108,190400,406263430,16200,16200,16200,16200,0
20241108,190300,406263430,16200,16200,16200,16200,0
20241108,190200,406263430,16200,16200,16200,16200,0
20241108,190100,406263430,16200,16200,16200,16200,0
20241108,190000,406263430,16200,16200,16200,16200,0
20241108,185900,406263430,16200,16200,16200,16200,0
20241108,185800,406263430,16200,16200,16200,16200,0
20241108,185700,406263430,16200,16200,16200,16200,0
20241108,185600,406263430,16200,16200,16200,16200,0
20241108,185500,406263430,16200,16200,16200,16200,370
20241108,185400,406263430,16200,16200,16200,16200,0
20241108,185300,406263430,16200,16200,16200,16200,0
20241108,185200,406263430,16200,16200,16200,16200,0
20241108,185100,406263430,16200,16200,16200,16200,0
20241108,185000,406263430,16200,16200,16200,16200,0
20241108,184900,406263430,16200,16200,16200,16200,0
20241108,184800,406263430,16200,16200,16200,16200,0
20241108,184700,406263430,16200,16200,16200,16200,0
20241108,184600,406263430,16200,16200,16200,16200,0
20241108,184500,406263430,16200,16200,16200,16200,0
20241108,184400,406263430,16200,16200,16200,16200,0
20241108,184300,406263430,16200,16200,16200,16200,0
20241108,184200,406263430,16200,16200,16200,16200,0
20241108,184100,406263430,16200,16200,16200,16200,0
20241108,184000,406263430,16200,16200,16200,16200,0
20241108,183900,406263430,16200,16200,16200,16200,0
20241108,183800,406263430,16200,16200,16200,16200,0
20241108,183700,406263430,16200,16200,16200,16200,0
20241108,183600,406263430,16200,16200,16200,16200,0
20241108,183500,406263430,16200,16200,16200,16200,0
20241108,183400,406263430,16200,16200,16200,16200,0
20241108,183300,406263430,16200,16200,16200,16200,0
20241108,183200,406263430,16200,16200,16200,16200,0
20241108,183100,406263430,16200,16200,16200,16200,0
20241108,183000,406263430,16200,16200,16200,16200,0
20241108,182900,406263430,16200,16200,16200,16200,0
20241108,182800,406263430,16200,16200,16200,16200,0
20241108,182700,406263430,16200,16200,16200,16200,0
20241108,182600,406263430,16200,16200,16200,16200,0
20241108,182500,406263430,16200,16200,16200,16200,370
20241108,182400,406263430,16200,16200,16200,16200,0
20241108,182300,406263430,16200,16200,16200,16200,0
20241108,182200,406263430,16200,16200,16200,16200,0
20241108,182100,406263430,16200,16200,16200,16200,0
20241108,182000,406263430,16200,16200,16200,16200,0
20241108,181900,406263430,16200,16200,16200,16200,0
20241108,181800,406263430,16200,16200,16200,16200,0
20241108,181700,406263430,16200,16200,16200,16200,0
20241108,181600,406263430,16200,16200,16200,16200,0
20241108,181500,406263430,16200,16200,16200,16200,0
20241108,181400,406263430,16200,16200,16200,16200,0
20241108,181300,406263430,16200,16200,16200,16200,0
20241108,181200,406263430,16200,16200,16200,16200,0
20241108,181100,406263430,16200,16200,16200,16200,0
20241108,181000,406263430,16200,16200,16200,16200,0
20241108,180900,406263430,16200,16200,16200,16200,0
20241108,180800,406263430,16200,16200,16200,16200,0
20241108,180700,406263430,16200,16200,16200,16200,0
20241108,180600,406263430,16200,16200,16200,16200,0
20241108,180500,406263430,16200,16200,16200,16200,0
20241108,180400,406263430,16200,16200,16200,16200,0
20241108,180300,406263430,16200,16200,16200,16200,0
20241108,180200,406263430,16200,16200,16200,16200,0
20241108,180100,406263430,16200,16200,16200,16200,0
20241108,180000,406263430,16200,16200,16200,16200,0
20241108,175900,406263430,16200,16200,16200,16200,0
20241108,175800,406263430,16200,16200,16200,16200,0
20241108,175700,406263430,16200,16200,16200,16200,0
20241108,175600,406263430,16200,16200,16200,16200,0
20241108,175500,406263430,16200,16200,16200,16200,370
20241108,175400,406263430,16200,16200,16200,16200,0
20241108,175300,406263430,16200,16200,16200,16200,0
20241108,175200,406263430,16200,16200,16200,16200,0
20241108,175100,406263430,16200,16200,16200,16200,0
20241108,175000,406263430,16200,16200,16200,16200,0
20241108,174900,406263430,16200,16200,16200,16200,0
20241108,174800,406263430,16200,16200,16200,16200,0
20241108,174700,406263430,16200,16200,16200,16200,0
20241108,174600,406263430,16200,16200,16200,16200,0
20241108,174500,406263430,16200,16200,16200,16200,0
20241108,174400,406263430,16200,16200,16200,16200,0
20241108,174300,406263430,16200,16200,16200,16200,0
20241108,174200,406263430,16200,16200,16200,16200,0
20241108,174100,406263430,16200,16200,16200,16200,0
20241108,174000,406263430,16200,16200,16200,16200,0
20241108,173900,406263430,16200,16200,16200,16200,0
20241108,173800,406263430,16200,16200,16200,16200,0
20241108,173700,406263430,16200,16200,16200,16200,0
20241108,173600,406263430,16200,16200,16200,16200,0
20241108,173500,406263430,16200,16200,16200,16200,0
20241108,173400,406263430,16200,16200,16200,16200,0
20241108,173300,406263430,16200,16200,16200,16200,0
20241108,173200,406263430,16200,16200,16200,16200,0
20241108,173100,406263430,16200,16200,16200,16200,0
20241108,173000,406263430,16200,16200,16200,16200,0
20241108,172900,406263430,16200,16200,16200,16200,0
20241108,172800,406263430,16200,16200,16200,16200,0
20241108,172700,406263430,16200,16200,16200,16200,0
20241108,172600,406263430,16200,16200,16200,16200,0
20241108,172500,406263430,16200,16200,16200,16200,370
20241108,172400,406263430,16200,16200,16200,16200,0
20241108,172300,406263430,16200,16200,16200,16200,0
20241108,172200,406263430,16200,16200,16200,16200,0
20241108,172100,406263430,16200,16200,16200,16200,0
20241108,172000,406263430,16200,16200,16200,16200,0
20241108,171900,406263430,16200,16200,16200,16200,0
20241108,171800,406263430,16200,16200,16200,16200,0
20241108,171700,406263430,16200,16200,16200,16200,0
20241108,171600,406263430,16200,16200,16200,16200,0
20241108,171500,406263430,16200,16200,16200,16200,0
20241108,171400,406263430,16200,16200,16200,16200,0
20241108,171300,406263430,16200,16200,16200,16200,0
20241108,171200,406263430,16200,16200,16200,16200,0
20241108,171100,406263430,16200,16200,16200,16200,0
20241108,171000,406263430,16200,16200,16200,16200,0
20241108,170900,406263430,16200,16200,16200,16200,0
20241108,170800,406263430,16200,16200,16200,16200,0
20241108,170700,406263430,16200,16200,16200,16200,0
20241108,170600,406263430,16200,16200,16200,16200,0
20241108,170500,406263430,16200,16200,16200,16200,0
20241108,170400,406263430,16200,16200,16200,16200,0
20241108,170300,406263430,16200,16200,16200,16200,0
20241108,170200,406263430,16200,16200,16200,16200,0
20241108,170100,406263430,16200,16200,16200,16200,0
20241108,170000,406263430,16200,16200,16200,16200,0
20241108,165900,406263430,16200,16200,16200,16200,0
20241108,165800,406263430,16200,16200,16200,16200,0
20241108,165700,406263430,16200,16200,16200,16200,0
20241108,165600,406263430,16200,16200,16200,16200,0
20241108,165500,406263430,16200,16200,16200,16200,370
20241108,165400,406263430,16200,16200,16200,16200,0
20241108,165300,406263430,16200,16200,16200,16200,0
20241108,165200,406263430,16200,16200,16200,16200,0
20241108,165100,406263430,16200,16200,16200,16200,0
20241108,165000,406263430,16200,16200,16200,16200,0
20241108,164900,406263430,16200,16200,16200,16200,0
20241108,164800,406263430,16200,16200,16200,16200,0
20241108,164700,406263430,16200,16200,16200,16200,0
20241108,164600,406263430,16200,16200,16200,16200,0
20241108,164500,406263430,16200,16200,16200,16200,0
20241108,164400,406263430,16200,16200,16200,16200,0
20241108,164300,406263430,16200,16200,16200,16200,0
20241108,164200,406263430,16200,16200,16200,16200,0
20241108,164100,406263430,16200,16200,16200,16200,0
20241108,164000,406263430,16200,16200,16200,16200,0
20241108,163900,406263430,16200,16200,16200,16200,0
20241108,163800,406263430,16200,16200,16200,16200,0
20241108,163700,406263430,16200,16200,16200,16200,0
20241108,163600,406263430,16200,16200,16200,16200,0
20241108,163500,406263430,16200,16200,16200,16200,0
20241108,163400,406263430,16200,16200,16200,16200,0
20241108,163300,406263430,16200,16200,16200,16200,0
20241108,163200,406263430,16200,16200,16200,16200,0
20241108,163100,406263430,16200,16200,16200,16200,0
20241108,163000,406263430,16200,16200,16200,16200,0
20241108,162900,406263430,16200,16200,16200,16200,0
20241108,162800,406263430,16200,16200,16200,16200,0
20241108,162700,406263430,16200,16200,16200,16200,0
20241108,162600,406263430,16200,16200,16200,16200,0
20241108,162500,406263430,16200,16200,16200,16200,370
20241108,162400,406263430,16200,16200,16200,16200,0
20241108,162300,406263430,16200,16200,16200,16200,0
20241108,162200,406263430,16200,16200,16200,16200,0
20241108,162100,406263430,16200,16200,16200,16200,0
20241108,162000,406263430,16200,16200,16200,16200,0
20241108,161900,406263430,16200,16200,16200,16200,0
20241108,161800,406263430,16200,16200,16200,16200,0
20241108,161700,406263430,16200,16200,16200,16200,0
20241108,161600,406263430,16200,16200,16200,16200,0
20241108,161500,406263430,16200,16200,16200,16200,0
20241108,161400,406263430,16200,16200,16200,16200,0
20241108,161300,406263430,16200,16200,16200,16200,0
20241108,161200,406263430,16200,16200,16200,16200,0
20241108,161100,406263430,16200,16200,16200,16200,0
20241108,161000,406263430,16200,16200,16200,16200,0
20241108,160900,406263430,16200,16200,16200,16200,0
20241108,160800,406263430,16200,16200,16200,16200,0
20241108,160700,406263430,16200,16200,16200,16200,0
20241108,160600,406263430,16200,16200,16200,16200,0
20241108,160500,406263430,16200,16200,16200,16200,0
20241108,160400,406263430,16200,16200,16200,16200,0
20241108,160300,406263430,16200,16200,16200,16200,0
20241108,160200,406263430,16200,16200,16200,16200,0
20241108,160100,406263430,16200,16200,16200,16200,0
20241108,160000,406263430,16200,16200,16200,16200,0
20241108,155900,406263430,16200,16200,16200,16200,0
20241108,155800,406263430,16200,16200,16200,16200,0
20241108,155700,406263430,16200,16200,16200,16200,0
20241108,155600,406263430,16200,16200,16200,16200,0
20241108,155500,406263430,16200,16200,16200,16200,370
20241108,155400,406263430,16200,16200,16200,16200,0
20241108,155300,406263430,16200,16200,16200,16200,0
20241108,155200,406263430,16200,16200,16200,16200,0
20241108,155100,406263430,16200,16200,16200,16200,0
20241108,155000,406263430,16200,16200,16200,16200,0
20241108,154900,406263430,16200,16200,16200,16200,0
20241108,154800,406263430,16200,16200,16200,16200,0
20241108,154700,406263430,16200,16200,16200,16200,0
20241108,154600,406263430,16200,16200,16200,16200,0
20241108,154500,406263430,16200,16200,16200,16200,0
20241108,154400,406263430,16200,16200,16200,16200,0
20241108,154300,406263430,16200,16200,16200,16200,0
20241108,154200,406263430,16200,16200,16200,16200,0
20241108,154100,406263430,16200,16200,16200,16200,0
20241108,154000,406263430,16200,16200,16200,16200,0
20241108,153900,406263430,16200,16200,16200,16200,0
20241108,153800,406263430,16200,16200,16200,16200,0
20241108,153700,406263430,16200,16200,16200,16200,0
20241108,153600,406263430,16200,16200,16200,16200,0
20241108,153500,406263430,16200,16200,16200,16200,0
20241108,153400,406263430,16200,16200,16200,16200,0
20241108,153300,406263430,16200,16200,16200,16200,0
20241108,153200,406263430,16200,16200,16200,16200,0
20241108,153100,406263430,16200,16200,16200,16200,0
20241108,153000,406263430,16200,16200,16200,16200,370
20241108,152900,400269430,16220,16220,16220,16220,0
20241108,152800,400269430,16220,16220,16220,16220,0
20241108,152700,400269430,16220,16220,16220,16220,0
20241108,152600,400269430,16220,16220,16220,16220,0
20241108,152500,400269430,16220,16220,16220,16220,0
20241108,152400,400269430,16220,16220,16220,16220,0
20241108,152300,400269430,16220,16220,16220,16220,0
20241108,152200,400269430,16220,16220,16220,16220,0
20241108,152100,400269430,16220,16220,16220,16220,0
20241108,152000,400269430,16220,16220,16220,16220,0
20241108,151900,400269430,16220,16220,16220,16220,50
20241108,151800,399458430,16120,16130,16130,16120,112
20241108,151700,397652460,16140,16230,16240,16120,253
20241108,151600,393558530,16110,16250,16250,16110,285
20241108,151500,388954550,16130,16260,16260,16130,330
20241108,151400,383616120,16270,16270,16270,16270,50
20241108,151300,382802620,16270,16260,16270,16260,100
20241108,151200,381176120,16260,16260,16260,16260,49
20241108,151100,380379380,16260,16260,16260,16260,100
20241108,151000,378753380,16140,16260,16260,16110,872
20241108,150900,364698320,16270,16270,16270,16270,99
20241108,150800,363087590,16270,16270,16270,16270,100
20241108,150700,361460590,16270,16270,16270,16270,49
20241108,150600,360663360,16270,16270,16270,16270,50
20241108,150500,359849860,16270,16270,16270,16270,100
20241108,150400,358222860,16260,16260,16260,16260,99
20241108,150300,356613120,16260,16260,16260,16260,49
20241108,150200,355816380,16160,16270,16270,16160,75
20241108,150100,354598880,16260,16260,16260,16260,100
20241108,150000,352972880,16270,16270,16270,16270,99
20241108,145900,351362150,16270,16270,16270,16270,100
20241108,145800,349735150,16170,16170,16170,16170,0
20241108,145700,349735150,16170,16270,16280,16170,125
20241108,145600,347703510,16270,16270,16270,16270,100
20241108,145500,346076510,16270,16260,16270,16260,99
20241108,145400,344466280,16270,16270,16270,16270,0
20241108,145300,344466280,16270,16270,16270,16270,100
20241108,145200,342839280,16260,16260,16260,16260,100
20241108,145100,341213280,16260,16260,16260,16260,99
20241108,145000,339603540,16260,16260,16260,16260,50
20241108,144900,338790540,16250,16250,16250,16250,50
20241108,144800,337978040,16260,16270,16270,16260,99
20241108,144700,336367810,16170,16270,16270,16170,107
20241108,144600,334627620,16280,16280,16280,16280,50
20241108,144500,333813620,16280,16280,16280,16280,55
20241108,144400,332918220,16280,16250,16280,16250,100
20241108,144300,331291720,16250,16250,16250,16250,99
20241108,144200,329682970,16240,16240,16240,16240,100
20241108,144100,328058970,16240,16240,16240,16240,50
20241108,144000,327246970,16240,16240,16240,16240,50
20241108,143900,326434970,16240,16220,16240,16220,99
20241108,143800,324828190,16220,16210,16220,16210,101
20241108,143700,323190460,16210,16210,16210,16210,50
20241108,143600,322379960,16210,16210,16210,16210,49
20241108,143500,321585670,16210,16130,16220,16120,144
20241108,143400,319255180,16210,16170,16210,16170,138
20241108,143300,317020160,16170,16170,16170,16170,60
20241108,143200,316049960,16160,16140,16160,16140,257
20241108,143100,311899150,16140,16140,16140,16140,49
20241108,143000,311108290,16150,16100,16150,16100,110
20241108,142900,309334290,16110,16110,16110,16110,50
20241108,142800,308528790,16060,16000,16060,16000,138
20241108,142700,306313950,16000,16000,16000,16000,50
20241108,142600,305513950,15990,15990,15990,15990,67
20241108,142500,304442620,15890,15890,15890,15890,0
20241108,142400,304442620,15890,15890,15890,15890,0
20241108,142300,304442620,15890,15890,15890,15890,0
20241108,142200,304442620,15890,15890,15890,15890,0
20241108,142100,304442620,15890,15890,15890,15890,0
20241108,142000,304442620,15890,15890,15890,15890,0
20241108,141900,304442620,15890,15890,15890,15890,0
20241108,141800,304442620,15890,15890,15890,15890,0
20241108,141700,304442620,15890,15890,15890,15890,0
20241108,141600,304442620,15890,15890,15890,15890,0
20241108,141500,304442620,15890,15920,15920,15890,1700
20241108,141400,277417520,15930,15930,15930,15930,60
20241108,141300,276461720,15930,15930,15930,15930,0
20241108,141200,276461720,15930,15930,15930,15930,0
20241108,141100,276461720,15930,15930,15930,15930,7
20241108,141000,276350210,15920,15920,15920,15920,0
20241108,140900,276350210,15920,15920,15920,15920,0
20241108,140800,276350210,15920,15950,15950,15920,100
20241108,140700,274756610,15970,15970,15970,15970,0
20241108,140600,274756610,15970,15970,15970,15970,42
20241108,140500,274085870,15970,15970,15970,15970,0
20241108,140400,274085870,15970,15970,15970,15970,0
20241108,140300,274085870,15970,15970,15970,15970,0
20241108,140200,274085870,15970,15970,15970,15970,0
20241108,140100,274085870,15970,15970,15970,15970,50
20241108,140000,273287370,15950,15950,15950,15950,0
20241108,135900,273287370,15950,15950,15950,15950,0
20241108,135800,273287370,15950,15950,15950,15950,0
20241108,135700,273287370,15950,15950,15950,15950,7
20241108,135600,273175720,16000,16000,16000,16000,0
20241108,135500,273175720,16000,16020,16020,16000,92
20241108,135400,271701900,16020,16020,16020,16020,0
20241108,135300,271701900,16020,16020,16020,16020,1
20241108,135200,271685880,16020,16020,16020,16020,0
20241108,135100,271685880,16020,16020,16020,16020,0
20241108,135000,271685880,16020,16020,16020,16020,91
20241108,134900,270228060,16010,16010,16010,16010,1
20241108,134800,270212050,16010,16010,16010,16010,0
20241108,134700,270212050,16010,16010,16010,16010,0
20241108,134600,270212050,16010,16010,16010,16010,15
20241108,134500,269971900,16010,16010,16010,16010,91
20241108,134400,268514990,15990,15990,15990,15990,0
20241108,134300,268514990,15990,15990,15990,15990,0
20241108,134200,268514990,15990,15990,15990,15990,0
20241108,134100,268514990,15990,15990,15990,15990,69
20241108,134000,267411680,15990,15990,15990,15990,22
20241108,133900,267059900,15970,15970,15970,15970,0
20241108,133800,267059900,15970,15970,15970,15970,0
20241108,133700,267059900,15970,15970,15970,15970,0
20241108,133600,267059900,15970,15970,15970,15970,0
20241108,133500,267059900,15970,15970,15970,15970,91
20241108,133400,265606630,15950,15960,15960,15950,111
20241108,133300,263835980,15930,15930,15930,15930,0
20241108,133200,263835980,15930,15930,15930,15930,0
20241108,133100,263835980,15930,15930,15930,15930,0
20241108,133000,263835980,15930,15930,15930,15930,0
20241108,132900,263835980,15930,15930,15930,15930,0
20241108,132800,263835980,15930,15930,15930,15930,0
20241108,132700,263835980,15930,15970,15970,15930,232
20241108,132600,260136580,15910,15910,15910,15910,0
20241108,132500,260136580,15910,15910,15910,15910,0
20241108,132400,260136580,15910,15920,15920,15910,21
20241108,132300,259802460,15900,15960,15960,15900,412
20241108,132200,253250280,15890,15900,15900,15890,38
20241108,132100,252646420,15890,15910,15910,15890,1000
20241108,132000,236752370,15900,15970,15970,15900,1001
20241108,131900,220826740,15940,16010,16010,15940,1000
20241108,131800,204881330,16030,16030,16030,16030,0
20241108,131700,204881330,16030,16030,16030,16030,0
20241108,131600,204881330,16030,16030,16030,16030,83
20241108,131500,203550840,16030,16030,16030,16030,8
20241108,131400,203422600,16010,16010,16010,16010,1
20241108,131300,203406590,16000,16040,16040,16000,510
20241108,131200,195243080,16040,16040,16040,16040,122
20241108,131100,193286200,16100,16100,16100,16100,4
20241108,131000,193221800,16020,16020,16020,16020,0
20241108,130900,193221800,16020,16050,16050,16020,1007
20241108,130800,177085690,16030,16110,16110,16030,569
20241108,130700,167950680,16110,16110,16110,16110,40
20241108,130600,167306280,16090,16090,16090,16090,0
20241108,130500,167306280,16090,16090,16090,16090,0
20241108,130400,167306280,16090,16090,16090,16090,0
20241108,130300,167306280,16090,16110,16110,16090,38
20241108,130200,166694160,16110,16120,16120,16110,53
20241108,130100,165839950,16120,16140,16140,16120,220
20241108,130000,162291150,16120,16120,16120,16120,0
20241108,125900,162291150,16120,16120,16120,16120,0
20241108,125800,162291150,16120,16120,16120,16120,0
20241108,125700,162291150,16120,16180,16180,16120,1800
20241108,125600,133253480,16180,16210,16210,16180,302
20241108,125500,128364710,16210,16210,16210,16210,0
20241108,125400,128364710,16210,16210,16210,16210,123
20241108,125300,126370880,16330,16330,16330,16330,0
20241108,125200,126370880,16330,16330,16330,16330,0
20241108,125100,126370880,16330,16330,16330,16330,0
20241108,125000,126370880,16330,16330,16330,16330,0
20241108,124900,126370880,16330,16330,16330,16330,0
20241108,124800,126370880,16330,16330,16330,16330,1
20241108,124700,126354550,16200,16200,16200,16200,0
20241108,124600,126354550,16200,16200,16200,16200,0
20241108,124500,126354550,16200,16200,16200,16200,0
20241108,124400,126354550,16200,16220,16220,16200,1005
20241108,124300,110070720,16210,16210,16210,16210,0
20241108,124200,110070720,16210,16210,16210,16210,0
20241108,124100,110070720,16210,16210,16210,16210,0
20241108,124000,110070720,16210,16310,16310,16210,600
20241108,123900,100329400,16350,16350,16350,16350,0
20241108,123800,100329400,16350,16350,16350,16350,0
20241108,123700,100329400,16350,16350,16350,16350,0
20241108,123600,100329400,16350,16350,16350,16350,0
20241108,123500,100329400,16350,16350,16350,16350,0
20241108,123400,100329400,16350,16350,16350,16350,0
20241108,123300,100329400,16350,16350,16350,16350,0
20241108,123200,100329400,16350,16350,16350,16350,0
20241108,123100,100329400,16350,16350,16350,16350,0
20241108,123000,100329400,16350,16350,16350,16350,0
20241108,122900,100329400,16350,16350,16350,16350,0
20241108,122800,100329400,16350,16350,16350,16350,0
20241108,122700,100329400,16350,16350,16350,16350,0
20241108,122600,100329400,16350,16350,16350,16350,0
20241108,122500,100329400,16350,16350,16350,16350,0
20241108,122400,100329400,16350,16350,16350,16350,0
20241108,122300,100329400,16350,16370,16370,16350,59
20241108,122200,99364670,16460,16460,16460,16460,0
20241108,122100,99364670,16460,16460,16460,16460,0
20241108,122000,99364670,16460,16460,16460,16460,0
20241108,121900,99364670,16460,16460,16460,16460,0
20241108,121800,99364670,16460,16460,16460,16460,0
20241108,121700,99364670,16460,16460,16460,16460,0
20241108,121600,99364670,16460,16460,16460,16460,0
20241108,121500,99364670,16460,16460,16460,16460,0
20241108,121400,99364670,16460,16460,16460,16460,0
20241108,121300,99364670,16460,16460,16460,16460,0
20241108,121200,99364670,16460,16460,16460,16460,0
20241108,121100,99364670,16460,16460,16460,16460,0
20241108,121000,99364670,16460,16460,16460,16460,0
20241108,120900,99364670,16460,16460,16460,16460,0
20241108,120800,99364670,16460,16460,16460,16460,0
20241108,120700,99364670,16460,16460,16460,16460,0
20241108,120600,99364670,16460,16460,16460,16460,0
20241108,120500,99364670,16460,16460,16460,16460,0
20241108,120400,99364670,16460,16460,16460,16460,0
20241108,120300,99364670,16460,16460,16460,16460,0
20241108,120200,99364670,16460,16460,16460,16460,0
20241108,120100,99364670,16460,16460,16460,16460,0
20241108,120000,99364670,16460,16460,16460,16460,85
20241108,115900,97965570,16460,16460,16460,16460,0
20241108,115800,97965570,16460,16460,16460,16460,0
20241108,115700,97965570,16460,16460,16460,16460,6
20241108,115600,97866810,16460,16460,16460,16460,0
20241108,115500,97866810,16460,16460,16460,16460,85
20241108,115400,96467710,16460,16460,16460,16460,0
20241108,115300,96467710,16460,16460,16460,16460,0
20241108,115200,96467710,16460,16460,16460,16460,0
20241108,115100,96467710,16460,16460,16460,16460,1
20241108,115000,96451250,16460,16460,16460,16460,85
20241108,114900,95052150,16460,16460,16460,16460,0
20241108,114800,95052150,16460,16460,16460,16460,0
20241108,114700,95052150,16460,16460,16460,16460,0
20241108,114600,95052150,16460,16460,16460,16460,0
20241108,114500,95052150,16460,16460,16460,16460,84
20241108,114400,93669510,16460,16460,16460,16460,0
20241108,114300,93669510,16460,16460,16460,16460,0
20241108,114200,93669510,16460,16460,16460,16460,0
20241108,114100,93669510,16460,16460,16460,16460,0
20241108,114000,93669510,16460,16460,16460,16460,108
20241108,113900,91891830,16460,16440,16460,16420,3
20241108,113800,91842510,16470,16470,16470,16470,0
20241108,113700,91842510,16470,16470,16470,16470,0
20241108,113600,91842510,16470,16470,16470,16470,0
20241108,113500,91842510,16470,16460,16470,16460,85
20241108,113400,90443370,16460,16460,16460,16460,0
20241108,113300,90443370,16460,16460,16460,16460,37
20241108,113200,89834350,16460,16460,16460,16460,0
20241108,113100,89834350,16460,16460,16460,16460,0
20241108,113000,89834350,16460,16460,16460,16460,84
20241108,112900,88451710,16470,16470,16470,16470,0
20241108,112800,88451710,16470,16470,16470,16470,0
20241108,112700,88451710,16470,16470,16470,16470,0
20241108,112600,88451710,16470,16470,16470,16470,0
20241108,112500,88451710,16470,16460,16470,16460,85
20241108,112400,87052360,16470,16460,16470,16460,113
20241108,112300,85192050,16470,16470,16470,16470,0
20241108,112200,85192050,16470,16470,16470,16470,0
20241108,112100,85192050,16470,16470,16470,16470,0
20241108,112000,85192050,16470,16470,16470,16470,85
20241108,111900,83792100,16480,16480,16480,16480,0
20241108,111800,83792100,16480,16480,16480,16480,0
20241108,111700,83792100,16480,16480,16480,16480,0
20241108,111600,83792100,16480,16480,16480,16480,0
20241108,111500,83792100,16480,16460,16480,16460,84
20241108,111400,82408200,16460,16460,16460,16460,1
20241108,111300,82391740,16330,16330,16330,16330,0
20241108,111200,82391740,16330,16330,16330,16330,20
20241108,111100,82065140,16470,16470,16470,16470,0
20241108,111000,82065140,16470,16470,16470,16470,85
20241108,110900,80665190,16470,16470,16470,16470,0
20241108,110800,80665190,16470,16470,16470,16470,0
20241108,110700,80665190,16470,16470,16470,16470,0
20241108,110600,80665190,16470,16470,16470,16470,0
20241108,110500,80665190,16470,16470,16470,16470,85
20241108,110400,79265240,16470,16470,16470,16470,0
20241108,110300,79265240,16470,16470,16470,16470,0
20241108,110200,79265240,16470,16470,16470,16470,0
20241108,110100,79265240,16470,16470,16470,16470,0
20241108,110000,79265240,16470,16460,16470,16460,84
20241108,105900,77882360,16450,16450,16450,16450,0
20241108,105800,77882360,16450,16450,16450,16450,0
20241108,105700,77882360,16450,16450,16450,16450,0
20241108,105600,77882360,16450,16450,16450,16450,0
20241108,105500,77882360,16450,16430,16450,16430,85
20241108,105400,76484570,16430,16420,16430,16420,4
20241108,105300,76418880,16400,16400,16400,16400,0
20241108,105200,76418880,16400,16400,16400,16400,0
20241108,105100,76418880,16400,16400,16400,16400,0
20241108,105000,76418880,16400,16390,16400,16390,144
20241108,104900,74057700,16390,16390,16390,16390,0
20241108,104800,74057700,16390,16390,16390,16390,0
20241108,104700,74057700,16390,16390,16390,16390,0
20241108,104600,74057700,16390,16390,16390,16390,0
20241108,104500,74057700,16390,16390,16390,16390,84
20241108,104400,72680940,16390,16390,16390,16390,0
20241108,104300,72680940,16390,16390,16390,16390,0
20241108,104200,72680940,16390,16390,16390,16390,0
20241108,104100,72680940,16390,16390,16390,16390,0
20241108,104000,72680940,16390,16380,16390,16380,85
20241108,103900,71287800,16390,16390,16390,16390,0
20241108,103800,71287800,16390,16390,16390,16390,0
20241108,103700,71287800,16390,16390,16390,16390,0
20241108,103600,71287800,16390,16390,16390,16390,0
20241108,103500,71287800,16390,16390,16390,16390,85
20241108,103400,69894650,16390,16390,16390,16390,0
20241108,103300,69894650,16390,16390,16390,16390,0
20241108,103200,69894650,16390,16390,16390,16390,0
20241108,103100,69894650,16390,16390,16390,16390,0
20241108,103000,69894650,16390,16380,16390,16380,84
20241108,102900,68518080,16380,16380,16380,16380,0
20241108,102800,68518080,16380,16380,16380,16380,0
20241108,102700,68518080,16380,16380,16380,16380,0
20241108,102600,68518080,16380,16380,16380,16380,0
20241108,102500,68518080,16380,16350,16380,16350,85
20241108,102400,67127130,16370,16370,16370,16370,0
20241108,102300,67127130,16370,16370,16370,16370,0
20241108,102200,67127130,16370,16370,16370,16370,0
20241108,102100,67127130,16370,16370,16370,16370,0
20241108,102000,67127130,16370,16350,16370,16350,85
20241108,101900,65735910,16350,16350,16350,16350,1
20241108,101800,65719560,16240,16240,16240,16240,0
20241108,101700,65719560,16240,16240,16240,16240,0
20241108,101600,65719560,16240,16240,16240,16240,50
20241108,101500,64907560,16240,16390,16390,16100,758
20241108,101400,52667920,16390,16260,16390,16230,358
20241108,101300,46850180,16260,16260,16260,16260,0
20241108,101200,46850180,16260,16260,16260,16260,1
20241108,101100,46833920,16260,16260,16260,16260,0
20241108,101000,46833920,16260,16390,16400,16260,119
20241108,100900,44887640,16390,16390,16390,16390,0
20241108,100800,44887640,16390,16390,16390,16390,50
20241108,100700,44068140,16400,16400,16400,16400,0
20241108,100600,44068140,16400,16400,16400,16400,0
20241108,100500,44068140,16400,16370,16400,16370,85
20241108,100400,42675410,16390,16390,16390,16390,0
20241108,100300,42675410,16390,16390,16390,16390,0
20241108,100200,42675410,16390,16390,16390,16390,0
20241108,100100,42675410,16390,16370,16390,16370,51
20241108,100000,41840060,16370,16350,16370,16350,85
20241108,095900,40449240,16350,16350,16350,16350,1
20241108,095800,40432890,16270,16270,16270,16270,0
20241108,095700,40432890,16270,16270,16270,16270,1
20241108,095600,40416620,16270,16270,16270,16270,1
20241108,095500,40400350,16270,16270,16270,16270,1
20241108,095400,40384080,16270,16270,16270,16270,0
20241108,095300,40384080,16270,16270,16270,16270,0
20241108,095200,40384080,16270,16270,16270,16270,0
20241108,095100,40384080,16270,16270,16270,16270,0
20241108,095000,40384080,16270,16270,16270,16270,0
20241108,094900,40384080,16270,16270,16270,16270,0
20241108,094800,40384080,16270,16280,16280,16270,101
20241108,094700,38740800,16370,16370,16370,16370,0
20241108,094600,38740800,16370,16370,16370,16370,0
20241108,094500,38740800,16370,16370,16370,16370,0
20241108,094400,38740800,16370,16370,16370,16370,0
20241108,094300,38740800,16370,16370,16370,16370,0
20241108,094200,38740800,16370,16370,16370,16370,2
20241108,094100,38708060,16370,16370,16370,16370,0
20241108,094000,38708060,16370,16370,16370,16370,0
20241108,093900,38708060,16370,16370,16370,16370,0
20241108,093800,38708060,16370,16370,16370,16370,0
20241108,093700,38708060,16370,16370,16370,16370,0
20241108,093600,38708060,16370,16370,16370,16370,0
20241108,093500,38708060,16370,16370,16370,16370,0
20241108,093400,38708060,16370,16370,16370,16370,1
20241108,093300,38691690,16320,16320,16320,16320,0
20241108,093200,38691690,16320,16320,16320,16320,83
20241108,093100,37337130,16320,16320,16320,16320,1
20241108,093000,37320810,16320,16320,16320,16320,0
20241108,092900,37320810,16320,16320,16320,16320,0
20241108,092800,37320810,16320,16320,16320,16320,72
20241108,092700,36145770,16320,16320,16320,16320,44
20241108,092600,35427690,16390,16390,16390,16390,0
20241108,092500,35427690,16390,16390,16390,16390,0
20241108,092400,35427690,16390,16390,16390,16390,0
20241108,092300,35427690,16390,16390,16390,16390,0
20241108,092200,35427690,16390,16390,16390,16390,0
20241108,092100,35427690,16390,16390,16390,16390,0
20241108,092000,35427690,16390,16390,16390,16390,0
20241108,091900,35427690,16390,16390,16390,16390,0
20241108,091800,35427690,16390,16390,16390,16390,0
20241108,091700,35427690,16390,16390,16390,16390,0
20241108,091600,35427690,16390,16390,16390,16390,0
20241108,091500,35427690,16390,16370,16390,16370,289
20241108,091400,30694550,16340,16340,16340,16340,29
20241108,091300,30220690,16220,16220,16220,16220,0
20241108,091200,30220690,16220,16220,16220,16220,1
20241108,091100,30204470,16200,16210,16210,16200,30
20241108,091000,29718450,16450,16450,16450,16450,80
20241108,090900,28402450,16470,16230,16470,16230,116
20241108,090800,26515870,16220,16220,16220,16220,82
20241108,090700,25185830,16220,16180,16220,16180,183
20241108,090600,22221480,16170,16170,16180,16170,322
20241108,090500,17014720,16070,16070,16070,16070,0
20241108,090400,17014720,16070,16070,16070,16070,8
20241108,090300,16886160,16210,16210,16210,16210,1
20241108,090200,16869950,16070,16340,16340,16070,7
20241108,090100,16756920,16020,16020,16020,16020,0
20241108,090000,16756920,16020,16020,16020,16020,1046