KissMeData/304100/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,210500,4587441270,18900,18900,18900,18900,3988
20241115,210400,4587441270,18900,18900,18900,18900,0
20241115,210300,4587441270,18900,18900,18900,18900,0
20241115,210200,4587441270,18900,18900,18900,18900,0
20241115,210100,4587441270,18900,18900,18900,18900,0
20241115,210000,4587441270,18900,18900,18900,18900,0
20241115,205900,4587441270,18900,18900,18900,18900,0
20241115,205800,4587441270,18900,18900,18900,18900,0
20241115,205700,4587441270,18900,18900,18900,18900,0
20241115,205600,4587441270,18900,18900,18900,18900,0
20241115,205500,4587441270,18900,18900,18900,18900,0
20241115,205400,4587441270,18900,18900,18900,18900,0
20241115,205300,4587441270,18900,18900,18900,18900,0
20241115,205200,4587441270,18900,18900,18900,18900,0
20241115,205100,4587441270,18900,18900,18900,18900,0
20241115,205000,4587441270,18900,18900,18900,18900,0
20241115,204900,4587441270,18900,18900,18900,18900,0
20241115,204800,4587441270,18900,18900,18900,18900,0
20241115,204700,4587441270,18900,18900,18900,18900,0
20241115,204600,4587441270,18900,18900,18900,18900,0
20241115,204500,4587441270,18900,18900,18900,18900,0
20241115,204400,4587441270,18900,18900,18900,18900,0
20241115,204300,4587441270,18900,18900,18900,18900,0
20241115,204200,4587441270,18900,18900,18900,18900,0
20241115,204100,4587441270,18900,18900,18900,18900,0
20241115,204000,4587441270,18900,18900,18900,18900,0
20241115,203900,4587441270,18900,18900,18900,18900,0
20241115,203800,4587441270,18900,18900,18900,18900,0
20241115,203700,4587441270,18900,18900,18900,18900,0
20241115,203600,4587441270,18900,18900,18900,18900,0
20241115,203500,4587441270,18900,18900,18900,18900,3988
20241115,203400,4587441270,18900,18900,18900,18900,0
20241115,203300,4587441270,18900,18900,18900,18900,0
20241115,203200,4587441270,18900,18900,18900,18900,0
20241115,203100,4587441270,18900,18900,18900,18900,0
20241115,203000,4587441270,18900,18900,18900,18900,0
20241115,202900,4587441270,18900,18900,18900,18900,0
20241115,202800,4587441270,18900,18900,18900,18900,0
20241115,202700,4587441270,18900,18900,18900,18900,0
20241115,202600,4587441270,18900,18900,18900,18900,0
20241115,202500,4587441270,18900,18900,18900,18900,0
20241115,202400,4587441270,18900,18900,18900,18900,0
20241115,202300,4587441270,18900,18900,18900,18900,0
20241115,202200,4587441270,18900,18900,18900,18900,0
20241115,202100,4587441270,18900,18900,18900,18900,0
20241115,202000,4587441270,18900,18900,18900,18900,0
20241115,201900,4587441270,18900,18900,18900,18900,0
20241115,201800,4587441270,18900,18900,18900,18900,0
20241115,201700,4587441270,18900,18900,18900,18900,0
20241115,201600,4587441270,18900,18900,18900,18900,0
20241115,201500,4587441270,18900,18900,18900,18900,0
20241115,201400,4587441270,18900,18900,18900,18900,0
20241115,201300,4587441270,18900,18900,18900,18900,0
20241115,201200,4587441270,18900,18900,18900,18900,0
20241115,201100,4587441270,18900,18900,18900,18900,0
20241115,201000,4587441270,18900,18900,18900,18900,0
20241115,200900,4587441270,18900,18900,18900,18900,0
20241115,200800,4587441270,18900,18900,18900,18900,0
20241115,200700,4587441270,18900,18900,18900,18900,0
20241115,200600,4587441270,18900,18900,18900,18900,0
20241115,200500,4587441270,18900,18900,18900,18900,3988
20241115,200400,4587441270,18900,18900,18900,18900,0
20241115,200300,4587441270,18900,18900,18900,18900,0
20241115,200200,4587441270,18900,18900,18900,18900,0
20241115,200100,4587441270,18900,18900,18900,18900,0
20241115,200000,4587441270,18900,18900,18900,18900,0
20241115,195900,4587441270,18900,18900,18900,18900,0
20241115,195800,4587441270,18900,18900,18900,18900,0
20241115,195700,4587441270,18900,18900,18900,18900,0
20241115,195600,4587441270,18900,18900,18900,18900,0
20241115,195500,4587441270,18900,18900,18900,18900,0
20241115,195400,4587441270,18900,18900,18900,18900,0
20241115,195300,4587441270,18900,18900,18900,18900,0
20241115,195200,4587441270,18900,18900,18900,18900,0
20241115,195100,4587441270,18900,18900,18900,18900,0
20241115,195000,4587441270,18900,18900,18900,18900,0
20241115,194900,4587441270,18900,18900,18900,18900,0
20241115,194800,4587441270,18900,18900,18900,18900,0
20241115,194700,4587441270,18900,18900,18900,18900,0
20241115,194600,4587441270,18900,18900,18900,18900,0
20241115,194500,4587441270,18900,18900,18900,18900,0
20241115,194400,4587441270,18900,18900,18900,18900,0
20241115,194300,4587441270,18900,18900,18900,18900,0
20241115,194200,4587441270,18900,18900,18900,18900,0
20241115,194100,4587441270,18900,18900,18900,18900,0
20241115,194000,4587441270,18900,18900,18900,18900,0
20241115,193900,4587441270,18900,18900,18900,18900,0
20241115,193800,4587441270,18900,18900,18900,18900,0
20241115,193700,4587441270,18900,18900,18900,18900,0
20241115,193600,4587441270,18900,18900,18900,18900,0
20241115,193500,4587441270,18900,18900,18900,18900,3988
20241115,193400,4587441270,18900,18900,18900,18900,0
20241115,193300,4587441270,18900,18900,18900,18900,0
20241115,193200,4587441270,18900,18900,18900,18900,0
20241115,193100,4587441270,18900,18900,18900,18900,0
20241115,193000,4587441270,18900,18900,18900,18900,0
20241115,192900,4587441270,18900,18900,18900,18900,0
20241115,192800,4587441270,18900,18900,18900,18900,0
20241115,192700,4587441270,18900,18900,18900,18900,0
20241115,192600,4587441270,18900,18900,18900,18900,0
20241115,192500,4587441270,18900,18900,18900,18900,0
20241115,192400,4587441270,18900,18900,18900,18900,0
20241115,192300,4587441270,18900,18900,18900,18900,0
20241115,192200,4587441270,18900,18900,18900,18900,0
20241115,192100,4587441270,18900,18900,18900,18900,0
20241115,192000,4587441270,18900,18900,18900,18900,0
20241115,191900,4587441270,18900,18900,18900,18900,0
20241115,191800,4587441270,18900,18900,18900,18900,0
20241115,191700,4587441270,18900,18900,18900,18900,0
20241115,191600,4587441270,18900,18900,18900,18900,0
20241115,191500,4587441270,18900,18900,18900,18900,0
20241115,191400,4587441270,18900,18900,18900,18900,0
20241115,191300,4587441270,18900,18900,18900,18900,0
20241115,191200,4587441270,18900,18900,18900,18900,0
20241115,191100,4587441270,18900,18900,18900,18900,0
20241115,191000,4587441270,18900,18900,18900,18900,0
20241115,190900,4587441270,18900,18900,18900,18900,0
20241115,190800,4587441270,18900,18900,18900,18900,0
20241115,190700,4587441270,18900,18900,18900,18900,0
20241115,190600,4587441270,18900,18900,18900,18900,0
20241115,190500,4587441270,18900,18900,18900,18900,3988
20241115,190400,4587441270,18900,18900,18900,18900,0
20241115,190300,4587441270,18900,18900,18900,18900,0
20241115,190200,4587441270,18900,18900,18900,18900,0
20241115,190100,4587441270,18900,18900,18900,18900,0
20241115,190000,4587441270,18900,18900,18900,18900,0
20241115,185900,4587441270,18900,18900,18900,18900,0
20241115,185800,4587441270,18900,18900,18900,18900,0
20241115,185700,4587441270,18900,18900,18900,18900,0
20241115,185600,4587441270,18900,18900,18900,18900,0
20241115,185500,4587441270,18900,18900,18900,18900,0
20241115,185400,4587441270,18900,18900,18900,18900,0
20241115,185300,4587441270,18900,18900,18900,18900,0
20241115,185200,4587441270,18900,18900,18900,18900,0
20241115,185100,4587441270,18900,18900,18900,18900,0
20241115,185000,4587441270,18900,18900,18900,18900,0
20241115,184900,4587441270,18900,18900,18900,18900,0
20241115,184800,4587441270,18900,18900,18900,18900,0
20241115,184700,4587441270,18900,18900,18900,18900,0
20241115,184600,4587441270,18900,18900,18900,18900,0
20241115,184500,4587441270,18900,18900,18900,18900,0
20241115,184400,4587441270,18900,18900,18900,18900,0
20241115,184300,4587441270,18900,18900,18900,18900,0
20241115,184200,4587441270,18900,18900,18900,18900,0
20241115,184100,4587441270,18900,18900,18900,18900,0
20241115,184000,4587441270,18900,18900,18900,18900,0
20241115,183900,4587441270,18900,18900,18900,18900,0
20241115,183800,4587441270,18900,18900,18900,18900,0
20241115,183700,4587441270,18900,18900,18900,18900,0
20241115,183600,4587441270,18900,18900,18900,18900,0
20241115,183500,4587441270,18900,18900,18900,18900,3988
20241115,183400,4587441270,18900,18900,18900,18900,0
20241115,183300,4587441270,18900,18900,18900,18900,0
20241115,183200,4587441270,18900,18900,18900,18900,0
20241115,183100,4587441270,18900,18900,18900,18900,0
20241115,183000,4587441270,18900,18900,18900,18900,0
20241115,182900,4587441270,18900,18900,18900,18900,0
20241115,182800,4587441270,18900,18900,18900,18900,0
20241115,182700,4587441270,18900,18900,18900,18900,0
20241115,182600,4587441270,18900,18900,18900,18900,0
20241115,182500,4587441270,18900,18900,18900,18900,0
20241115,182400,4587441270,18900,18900,18900,18900,0
20241115,182300,4587441270,18900,18900,18900,18900,0
20241115,182200,4587441270,18900,18900,18900,18900,0
20241115,182100,4587441270,18900,18900,18900,18900,0
20241115,182000,4587441270,18900,18900,18900,18900,0
20241115,181900,4587441270,18900,18900,18900,18900,0
20241115,181800,4587441270,18900,18900,18900,18900,0
20241115,181700,4587441270,18900,18900,18900,18900,0
20241115,181600,4587441270,18900,18900,18900,18900,0
20241115,181500,4587441270,18900,18900,18900,18900,0
20241115,181400,4587441270,18900,18900,18900,18900,0
20241115,181300,4587441270,18900,18900,18900,18900,0
20241115,181200,4587441270,18900,18900,18900,18900,0
20241115,181100,4587441270,18900,18900,18900,18900,0
20241115,181000,4587441270,18900,18900,18900,18900,0
20241115,180900,4587441270,18900,18900,18900,18900,0
20241115,180800,4587441270,18900,18900,18900,18900,0
20241115,180700,4587441270,18900,18900,18900,18900,0
20241115,180600,4587441270,18900,18900,18900,18900,0
20241115,180500,4587441270,18900,18900,18900,18900,3988
20241115,180400,4587441270,18900,18900,18900,18900,0
20241115,180300,4587441270,18900,18900,18900,18900,0
20241115,180200,4587441270,18900,18900,18900,18900,0
20241115,180100,4587441270,18900,18900,18900,18900,0
20241115,180000,4587441270,18900,18900,18900,18900,0
20241115,175900,4587441270,18900,18900,18900,18900,0
20241115,175800,4587441270,18900,18900,18900,18900,0
20241115,175700,4587441270,18900,18900,18900,18900,0
20241115,175600,4587441270,18900,18900,18900,18900,0
20241115,175500,4587441270,18900,18900,18900,18900,0
20241115,175400,4587441270,18900,18900,18900,18900,0
20241115,175300,4587441270,18900,18900,18900,18900,0
20241115,175200,4587441270,18900,18900,18900,18900,0
20241115,175100,4587441270,18900,18900,18900,18900,0
20241115,175000,4587441270,18900,18900,18900,18900,0
20241115,174900,4587441270,18900,18900,18900,18900,0
20241115,174800,4587441270,18900,18900,18900,18900,0
20241115,174700,4587441270,18900,18900,18900,18900,0
20241115,174600,4587441270,18900,18900,18900,18900,0
20241115,174500,4587441270,18900,18900,18900,18900,0
20241115,174400,4587441270,18900,18900,18900,18900,0
20241115,174300,4587441270,18900,18900,18900,18900,0
20241115,174200,4587441270,18900,18900,18900,18900,0
20241115,174100,4587441270,18900,18900,18900,18900,0
20241115,174000,4587441270,18900,18900,18900,18900,0
20241115,173900,4587441270,18900,18900,18900,18900,0
20241115,173800,4587441270,18900,18900,18900,18900,0
20241115,173700,4587441270,18900,18900,18900,18900,0
20241115,173600,4587441270,18900,18900,18900,18900,0
20241115,173500,4587441270,18900,18900,18900,18900,3988
20241115,173400,4587441270,18900,18900,18900,18900,0
20241115,173300,4587441270,18900,18900,18900,18900,0
20241115,173200,4587441270,18900,18900,18900,18900,0
20241115,173100,4587441270,18900,18900,18900,18900,0
20241115,173000,4587441270,18900,18900,18900,18900,0
20241115,172900,4587441270,18900,18900,18900,18900,0
20241115,172800,4587441270,18900,18900,18900,18900,0
20241115,172700,4587441270,18900,18900,18900,18900,0
20241115,172600,4587441270,18900,18900,18900,18900,0
20241115,172500,4587441270,18900,18900,18900,18900,0
20241115,172400,4587441270,18900,18900,18900,18900,0
20241115,172300,4587441270,18900,18900,18900,18900,0
20241115,172200,4587441270,18900,18900,18900,18900,0
20241115,172100,4587441270,18900,18900,18900,18900,0
20241115,172000,4587441270,18900,18900,18900,18900,0
20241115,171900,4587441270,18900,18900,18900,18900,0
20241115,171800,4587441270,18900,18900,18900,18900,0
20241115,171700,4587441270,18900,18900,18900,18900,0
20241115,171600,4587441270,18900,18900,18900,18900,0
20241115,171500,4587441270,18900,18900,18900,18900,0
20241115,171400,4587441270,18900,18900,18900,18900,0
20241115,171300,4587441270,18900,18900,18900,18900,0
20241115,171200,4587441270,18900,18900,18900,18900,0
20241115,171100,4587441270,18900,18900,18900,18900,0
20241115,171000,4587441270,18900,18900,18900,18900,0
20241115,170900,4587441270,18900,18900,18900,18900,0
20241115,170800,4587441270,18900,18900,18900,18900,0
20241115,170700,4587441270,18900,18900,18900,18900,0
20241115,170600,4587441270,18900,18900,18900,18900,0
20241115,170500,4587441270,18900,18900,18900,18900,3988
20241115,170400,4587441270,18900,18900,18900,18900,0
20241115,170300,4587441270,18900,18900,18900,18900,0
20241115,170200,4587441270,18900,18900,18900,18900,0
20241115,170100,4587441270,18900,18900,18900,18900,0
20241115,170000,4587441270,18900,18900,18900,18900,0
20241115,165900,4587441270,18900,18900,18900,18900,0
20241115,165800,4587441270,18900,18900,18900,18900,0
20241115,165700,4587441270,18900,18900,18900,18900,0
20241115,165600,4587441270,18900,18900,18900,18900,0
20241115,165500,4587441270,18900,18900,18900,18900,0
20241115,165400,4587441270,18900,18900,18900,18900,0
20241115,165300,4587441270,18900,18900,18900,18900,0
20241115,165200,4587441270,18900,18900,18900,18900,0
20241115,165100,4587441270,18900,18900,18900,18900,0
20241115,165000,4587441270,18900,18900,18900,18900,0
20241115,164900,4587441270,18900,18900,18900,18900,0
20241115,164800,4587441270,18900,18900,18900,18900,0
20241115,164700,4587441270,18900,18900,18900,18900,0
20241115,164600,4587441270,18900,18900,18900,18900,0
20241115,164500,4587441270,18900,18900,18900,18900,0
20241115,164400,4587441270,18900,18900,18900,18900,0
20241115,164300,4587441270,18900,18900,18900,18900,0
20241115,164200,4587441270,18900,18900,18900,18900,0
20241115,164100,4587441270,18900,18900,18900,18900,0
20241115,164000,4587441270,18900,18900,18900,18900,0
20241115,163900,4587441270,18900,18900,18900,18900,0
20241115,163800,4587441270,18900,18900,18900,18900,0
20241115,163700,4587441270,18900,18900,18900,18900,0
20241115,163600,4587441270,18900,18900,18900,18900,0
20241115,163500,4587441270,18900,18900,18900,18900,3988
20241115,163400,4587441270,18900,18900,18900,18900,0
20241115,163300,4587441270,18900,18900,18900,18900,0
20241115,163200,4587441270,18900,18900,18900,18900,0
20241115,163100,4587441270,18900,18900,18900,18900,0
20241115,163000,4587441270,18900,18900,18900,18900,0
20241115,162900,4587441270,18900,18900,18900,18900,0
20241115,162800,4587441270,18900,18900,18900,18900,0
20241115,162700,4587441270,18900,18900,18900,18900,0
20241115,162600,4587441270,18900,18900,18900,18900,0
20241115,162500,4587441270,18900,18900,18900,18900,0
20241115,162400,4587441270,18900,18900,18900,18900,0
20241115,162300,4587441270,18900,18900,18900,18900,0
20241115,162200,4587441270,18900,18900,18900,18900,0
20241115,162100,4587441270,18900,18900,18900,18900,0
20241115,162000,4587441270,18900,18900,18900,18900,0
20241115,161900,4587441270,18900,18900,18900,18900,0
20241115,161800,4587441270,18900,18900,18900,18900,0
20241115,161700,4587441270,18900,18900,18900,18900,0
20241115,161600,4587441270,18900,18900,18900,18900,0
20241115,161500,4587441270,18900,18900,18900,18900,0
20241115,161400,4587441270,18900,18900,18900,18900,0
20241115,161300,4587441270,18900,18900,18900,18900,0
20241115,161200,4587441270,18900,18900,18900,18900,0
20241115,161100,4587441270,18900,18900,18900,18900,0
20241115,161000,4587441270,18900,18900,18900,18900,0
20241115,160900,4587441270,18900,18900,18900,18900,0
20241115,160800,4587441270,18900,18900,18900,18900,0
20241115,160700,4587441270,18900,18900,18900,18900,0
20241115,160600,4587441270,18900,18900,18900,18900,0
20241115,160500,4587441270,18900,18900,18900,18900,3988
20241115,160400,4587441270,18900,18900,18900,18900,0
20241115,160300,4587441270,18900,18900,18900,18900,0
20241115,160200,4587441270,18900,18900,18900,18900,0
20241115,160100,4587441270,18900,18900,18900,18900,0
20241115,160000,4587441270,18900,18900,18900,18900,0
20241115,155900,4587441270,18900,18900,18900,18900,0
20241115,155800,4587441270,18900,18900,18900,18900,0
20241115,155700,4587441270,18900,18900,18900,18900,0
20241115,155600,4587441270,18900,18900,18900,18900,0
20241115,155500,4587441270,18900,18900,18900,18900,0
20241115,155400,4587441270,18900,18900,18900,18900,0
20241115,155300,4587441270,18900,18900,18900,18900,0
20241115,155200,4587441270,18900,18900,18900,18900,0
20241115,155100,4587441270,18900,18900,18900,18900,0
20241115,155000,4587441270,18900,18900,18900,18900,0
20241115,154900,4587441270,18900,18900,18900,18900,0
20241115,154800,4587441270,18900,18900,18900,18900,0
20241115,154700,4587441270,18900,18900,18900,18900,0
20241115,154600,4587441270,18900,18900,18900,18900,0
20241115,154500,4587441270,18900,18900,18900,18900,0
20241115,154400,4587441270,18900,18900,18900,18900,0
20241115,154300,4587441270,18900,18900,18900,18900,0
20241115,154200,4587441270,18900,18900,18900,18900,0
20241115,154100,4587441270,18900,18900,18900,18900,0
20241115,154000,4587441270,18900,18900,18900,18900,0
20241115,153900,4587441270,18900,18900,18900,18900,0
20241115,153800,4587441270,18900,18900,18900,18900,0
20241115,153700,4587441270,18900,18900,18900,18900,0
20241115,153600,4587441270,18900,18900,18900,18900,0
20241115,153500,4587441270,18900,18900,18900,18900,3988
20241115,153400,4587441270,18900,18900,18900,18900,0
20241115,153300,4587441270,18900,18900,18900,18900,0
20241115,153200,4587441270,18900,18900,18900,18900,0
20241115,153100,4587441270,18900,18900,18900,18900,0
20241115,153000,4587441270,18900,18900,18900,18900,3988
20241115,152900,4512068070,18900,18900,18900,18900,0
20241115,152800,4512068070,18900,18900,18900,18900,0
20241115,152700,4512068070,18900,18900,18900,18900,0
20241115,152600,4512068070,18900,18900,18900,18900,0
20241115,152500,4512068070,18900,18900,18900,18900,0
20241115,152400,4512068070,18900,18900,18900,18900,0
20241115,152300,4512068070,18900,18900,18900,18900,0
20241115,152200,4512068070,18900,18900,18900,18900,0
20241115,152100,4512068070,18900,18900,18900,18900,0
20241115,152000,4512068070,18900,18900,18900,18900,0
20241115,151900,4512068070,18900,18830,18900,18830,702
20241115,151800,4498825780,18830,18900,18900,18830,1349
20241115,151700,4473396650,18890,18860,18890,18860,433
20241115,151600,4465220560,18860,18860,18860,18840,326
20241115,151500,4459075010,18850,18850,18850,18850,334
20241115,151400,4452779110,18860,18880,18880,18860,82
20241115,151300,4451231660,18880,18880,18880,18880,116
20241115,151200,4449041580,18880,18860,18880,18860,80
20241115,151100,4447532440,18880,18880,18880,18860,42
20241115,151000,4446739500,18850,18850,18850,18850,78
20241115,150900,4445269200,18850,18890,18900,18850,396
20241115,150800,4437799450,18890,18890,18890,18890,5
20241115,150700,4437705000,18860,18880,18880,18860,107
20241115,150600,4435686100,18890,18900,18910,18890,53
20241115,150500,4434684720,18900,18890,18900,18880,234
20241115,150400,4430264360,18890,18880,18890,18880,4
20241115,150300,4430188830,18880,18870,18880,18850,152
20241115,150200,4427320030,18880,18880,18880,18880,0
20241115,150100,4427320030,18880,18840,18880,18840,107
20241115,150000,4425302710,18840,18870,18870,18840,683
20241115,145900,4412428640,18890,18870,18890,18870,236
20241115,145800,4407972520,18890,18870,18890,18870,6
20241115,145700,4407859260,18850,18900,18900,18840,322
20241115,145600,4401791630,18910,18890,18910,18840,2038
20241115,145500,4363369840,18940,18940,18940,18940,7
20241115,145400,4363237260,18890,18890,18890,18890,79
20241115,145300,4361744950,18950,18870,18950,18870,606
20241115,145200,4350262190,18890,18890,18890,18890,15
20241115,145100,4349978840,18940,18920,18950,18860,1856
20241115,145000,4314931800,18950,18940,18950,18940,117
20241115,144900,4312715290,18910,18910,18910,18910,208
20241115,144800,4308782010,18910,18900,18910,18900,82
20241115,144700,4307232200,18900,18900,18900,18880,289
20241115,144600,4301770820,18900,18890,18900,18850,226
20241115,144500,4297500620,18900,18860,18900,18850,488
20241115,144400,4288286220,18860,18880,18880,18860,6
20241115,144300,4288173030,18880,18950,18950,18880,803
20241115,144200,4272985370,18960,18970,18970,18950,9
20241115,144100,4272814770,18950,18970,18970,18950,8
20241115,144000,4272663140,18970,19000,19000,18950,44
20241115,143900,4271829120,18940,18990,19000,18940,1259
20241115,143800,4247933840,18950,18950,18950,18950,118
20241115,143700,4245697740,18950,18950,18950,18930,285
20241115,143600,4240297370,18950,18950,18950,18950,34
20241115,143500,4239653070,18950,18970,19000,18950,1029
20241115,143400,4220136620,18970,18990,19000,18970,475
20241115,143300,4211119180,18990,19040,19050,18990,55
20241115,143200,4210074130,19050,19050,19050,19000,275
20241115,143100,4204839730,19060,18960,19060,18960,1141
20241115,143000,4183158390,18960,18970,18970,18960,58
20241115,142900,4182058450,18970,18970,19000,18960,1017
20241115,142800,4162754980,18910,18880,18910,18880,106
20241115,142700,4160750670,18880,18880,18900,18850,53
20241115,142600,4159750070,18820,18840,18910,18820,1040
20241115,142500,4140172250,18840,18910,18910,18840,1273
20241115,142400,4116160230,18910,18930,18960,18910,101
20241115,142300,4114248650,18930,18970,18970,18930,320
20241115,142200,4108187310,18960,18940,18970,18940,57
20241115,142100,4107106420,18950,18970,18970,18950,171
20241115,142000,4103865190,18970,18970,18970,18970,6
20241115,141900,4103751370,18970,18970,18970,18960,17
20241115,141800,4103428970,18960,19000,19000,18950,367
20241115,141700,4096462700,19000,19050,19050,19000,1064
20241115,141600,4076221400,19050,19060,19060,19020,136
20241115,141500,4073633070,19060,19050,19060,19020,625
20241115,141400,4061724200,19050,19000,19050,19000,653
20241115,141300,4049288610,19000,18950,19000,18950,697
20241115,141200,4036059180,18940,18940,18940,18940,200
20241115,141100,4032271180,18940,18900,18940,18900,301
20241115,141000,4026582240,18900,18940,18940,18900,446
20241115,140900,4018152370,18940,18920,18940,18900,488
20241115,140800,4008927970,18910,18880,18910,18880,814
20241115,140700,3993556920,18870,18820,18870,18800,3532
20241115,140600,3926966850,18850,18850,18850,18840,132
20241115,140500,3924479560,18830,18850,18860,18830,105
20241115,140400,3922501330,18850,18860,18860,18850,77
20241115,140300,3921049510,18860,18860,18860,18860,160
20241115,140200,3918031910,18860,18800,18860,18800,3196
20241115,140100,3857945880,18800,18780,18800,18780,3300
20241115,140000,3795906400,18780,18750,18780,18750,4
20241115,135900,3795831310,18760,18800,18800,18760,71
20241115,135800,3794497850,18800,18800,18800,18800,112
20241115,135700,3792392250,18800,18780,18800,18780,112
20241115,135600,3790286750,18800,18800,18800,18800,27
20241115,135500,3789779150,18800,18800,18800,18800,346
20241115,135400,3783274350,18800,18780,18800,18780,220
20241115,135300,3779141990,18770,18770,18770,18770,12
20241115,135200,3778916750,18760,18750,18760,18750,84
20241115,135100,3777341660,18700,18740,18740,18700,25
20241115,135000,3776873360,18740,18700,18740,18700,7
20241115,134900,3776742420,18700,18740,18740,18700,6
20241115,134800,3776630100,18700,18700,18700,18700,1
20241115,134700,3776611400,18780,18780,18780,18780,1
20241115,134600,3776592620,18690,18790,18790,18690,110
20241115,134500,3774525820,18750,18770,18780,18750,132
20241115,134400,3772047500,18770,18770,18770,18770,4
20241115,134300,3771972420,18790,18700,18790,18700,90
20241115,134200,3770286120,18700,18700,18700,18660,57
20241115,134100,3769222420,18660,18710,18710,18660,559
20241115,134000,3758791410,18710,18660,18710,18660,73
20241115,133900,3757429130,18710,18710,18710,18670,340
20241115,133800,3751068730,18710,18720,18720,18700,91
20241115,133700,3749366300,18720,18700,18720,18700,46
20241115,133600,3748505370,18710,18710,18710,18710,1
20241115,133500,3748486660,18660,18650,18660,18650,122
20241115,133400,3746211140,18660,18660,18660,18660,32
20241115,133300,3745614020,18660,18700,18700,18660,59
20241115,133200,3744512310,18700,18700,18700,18700,12
20241115,133100,3744287910,18720,18720,18720,18720,1
20241115,133000,3744269190,18650,18720,18720,18650,38
20241115,132900,3743560270,18710,18650,18710,18650,176
20241115,132800,3740269350,18650,18700,18700,18650,21
20241115,132700,3739876900,18650,18660,18660,18640,130
20241115,132600,3737452430,18720,18720,18720,18670,117
20241115,132500,3735265190,18700,18720,18720,18680,262
20241115,132400,3730368280,18720,18720,18720,18720,22
20241115,132300,3729956440,18710,18700,18710,18680,173
20241115,132200,3726721670,18730,18730,18730,18730,31
20241115,132100,3726141040,18700,18720,18720,18700,129
20241115,132000,3723726440,18720,18660,18720,18660,271
20241115,131900,3718669520,18660,18730,18730,18650,958
20241115,131800,3700802160,18660,18740,18740,18660,137
20241115,131700,3698241610,18730,18730,18730,18730,216
20241115,131600,3694195930,18660,18710,18710,18660,1442
20241115,131500,3667243750,18790,18790,18790,18790,14
20241115,131400,3666980690,18800,18790,18800,18710,541
20241115,131300,3656815960,18790,18780,18790,18780,121
20241115,131200,3654543570,18780,18700,18790,18700,78
20241115,131100,3653082680,18700,18840,18840,18700,1047
20241115,131000,3633469390,18840,18840,18850,18840,710
20241115,130900,3620092940,18840,18820,18840,18820,319
20241115,130800,3614086140,18800,18820,18820,18800,494
20241115,130700,3604796880,18810,18820,18820,18810,5
20241115,130600,3604702820,18800,18800,18800,18800,5
20241115,130500,3604608820,18870,18870,18870,18870,4
20241115,130400,3604533340,18880,18820,18880,18800,302
20241115,130300,3598855190,18820,18880,18880,18820,2345
20241115,130200,3554647840,18880,18880,18880,18880,201
20241115,130100,3550852960,18860,18880,18880,18860,7
20241115,130000,3550720820,18880,18880,18880,18850,23
20241115,125900,3550286940,18880,18990,19000,18880,2709
20241115,125800,3499124070,19010,19010,19010,19010,0
20241115,125700,3499124070,19010,19010,19010,19010,63
20241115,125600,3497926440,18890,18900,19050,18880,2851
20241115,125500,3443843440,18910,18940,18940,18910,462
20241115,125400,3435096830,18960,19000,19000,18960,207
20241115,125300,3431165990,19000,18990,19000,18990,90
20241115,125200,3429456270,18980,18980,18980,18980,37
20241115,125100,3428754010,18980,18960,18980,18960,5
20241115,125000,3428659150,18960,18950,18960,18940,117
20241115,124900,3426442030,18960,18900,18960,18900,10
20241115,124800,3426252820,18900,18900,18910,18850,180
20241115,124700,3422856480,18900,18880,18900,18870,136
20241115,124600,3420289860,18900,18870,18900,18870,15
20241115,124500,3420006630,18870,18850,18870,18850,53
20241115,124400,3419006740,18850,18890,18960,18850,701
20241115,124300,3405766500,18900,19010,19010,18900,375
20241115,124200,3398677830,19010,18950,19050,18950,333
20241115,124100,3392356300,18960,19010,19010,18960,10
20241115,124000,3392166650,19070,18980,19070,18950,113
20241115,123900,3390020190,18980,18980,18980,18980,100
20241115,123800,3388122190,18980,18950,18980,18950,113
20241115,123700,3385978290,18950,18970,18970,18950,210
20241115,123600,3381998570,18980,19010,19010,18980,840
20241115,123500,3366041620,19050,19030,19080,19030,396
20241115,123400,3358495610,19030,19010,19030,19010,3300
20241115,123300,3295760160,19000,18980,19000,18980,82
20241115,123200,3294202580,18980,18980,18980,18980,5
20241115,123100,3294107680,18970,18980,18980,18970,2
20241115,123000,3294069730,18980,19000,19000,18980,358
20241115,122900,3287270060,18990,18950,18990,18950,85
20241115,122800,3285657530,18900,18900,18900,18900,124
20241115,122700,3283313930,18900,18900,18900,18900,18
20241115,122600,3282973730,18890,18890,18890,18890,1
20241115,122500,3282954840,18890,18890,18890,18890,335
20241115,122400,3276626690,18890,18890,18890,18890,4
20241115,122300,3276551130,18880,18880,18880,18880,200
20241115,122200,3272775130,18980,18910,18980,18910,26
20241115,122100,3272282350,18890,18940,18940,18890,134
20241115,122000,3269749690,18940,18940,18940,18940,3
20241115,121900,3269692870,18990,18990,18990,18990,1
20241115,121800,3269673880,18990,18990,18990,18990,2
20241115,121700,3269635900,18990,19010,19010,18900,502
20241115,121600,3260138800,19010,18950,19010,18950,311
20241115,121500,3254231130,18950,18910,18950,18910,73
20241115,121400,3252850300,18900,18890,18900,18890,615
20241115,121300,3241232440,18890,18840,18890,18840,1103
20241115,121200,3220448040,18820,18820,18820,18820,10
20241115,121100,3220259840,18820,18820,18820,18820,0
20241115,121000,3220259840,18820,18840,18840,18820,13
20241115,120900,3220015040,18840,18810,18840,18810,12
20241115,120800,3219788990,18810,18820,18820,18800,251
20241115,120700,3215070010,18820,18840,18840,18820,338
20241115,120600,3208702190,18840,18800,18840,18800,8
20241115,120500,3208551670,18800,18790,18840,18790,152
20241115,120400,3205690690,18790,18720,18790,18720,149
20241115,120300,3202900040,18720,18720,18720,18720,312
20241115,120200,3197059400,18720,18720,18720,18720,50
20241115,120100,3196123400,18740,18820,18830,18700,534
20241115,120000,3186096510,18820,18820,18840,18820,217
20241115,115900,3182011790,18820,18820,18830,18820,576
20241115,115800,3171169010,18820,18840,18840,18820,470
20241115,115700,3162322560,18840,18880,18880,18820,492
20241115,115600,3153059850,18890,18830,18890,18830,349
20241115,115500,3146486260,18830,18850,18890,18830,158
20241115,115400,3143510380,18890,18890,18890,18800,1051
20241115,115300,3123736080,18890,18930,18930,18890,831
20241115,115200,3108016200,18930,18930,18970,18930,454
20241115,115100,3099418010,18950,18990,18990,18950,301
20241115,115000,3093714010,18990,19000,19010,18990,2585
20241115,114900,3044619170,18990,18910,19000,18910,2585
20241115,114800,2995566700,18910,18840,18910,18830,1513
20241115,114700,2967012690,18830,18840,18840,18830,235
20241115,114600,2962587530,18830,18800,18830,18800,136
20241115,114500,2960028360,18800,18770,18800,18750,31
20241115,114400,2959446890,18860,18850,18880,18730,272
20241115,114300,2954314930,18850,18650,18850,18650,5173
20241115,114200,2857203690,18640,18690,18690,18630,506
20241115,114100,2847776820,18690,18690,18690,18690,14
20241115,114000,2847515160,18690,18690,18690,18690,12
20241115,113900,2847290880,18690,18690,18690,18690,13
20241115,113800,2847047910,18690,18630,18690,18620,744
20241115,113700,2833181540,18630,18640,18640,18630,146
20241115,113600,2830460390,18640,18690,18690,18630,250
20241115,113500,2825800090,18690,18690,18690,18690,0
20241115,113400,2825800090,18690,18690,18690,18690,0
20241115,113300,2825800090,18690,18690,18690,18690,1
20241115,113200,2825781400,18630,18630,18630,18630,0
20241115,113100,2825781400,18630,18640,18640,18630,311
20241115,113000,2819984380,18660,18660,18660,18660,154
20241115,112900,2817110740,18660,18740,18740,18660,68
20241115,112800,2815841460,18660,18740,18740,18660,17
20241115,112700,2815523440,18740,18740,18740,18740,640
20241115,112600,2803529840,18740,18650,18760,18650,719
20241115,112500,2790081650,18610,18610,18610,18610,82
20241115,112400,2788555630,18600,18600,18600,18600,93
20241115,112300,2786825830,18580,18580,18580,18580,110
20241115,112200,2784782030,18580,18580,18580,18580,0
20241115,112100,2784782030,18580,18580,18580,18580,12
20241115,112000,2784559070,18600,18600,18600,18590,14
20241115,111900,2784298770,18600,18600,18600,18600,106
20241115,111800,2782327170,18580,18590,18600,18580,70
20241115,111700,2781025910,18590,18590,18590,18590,49
20241115,111600,2780115000,18590,18590,18590,18590,82
20241115,111500,2778590620,18590,18580,18590,18580,47
20241115,111400,2777717200,18570,18570,18570,18570,0
20241115,111300,2777717200,18570,18560,18570,18560,18
20241115,111200,2777383110,18560,18560,18560,18560,5
20241115,111100,2777290310,18530,18530,18530,18530,0
20241115,111000,2777290310,18530,18530,18530,18530,0
20241115,110900,2777290310,18530,18600,18700,18530,124
20241115,110800,2774984170,18530,18530,18530,18530,1
20241115,110700,2774965640,18570,18530,18570,18520,525
20241115,110600,2765217410,18530,18530,18530,18530,0
20241115,110500,2765217410,18530,18540,18540,18530,59
20241115,110400,2764124100,18540,18540,18610,18540,32
20241115,110300,2763530750,18530,18520,18530,18520,831
20241115,110200,2748140620,18530,18540,18540,18520,180
20241115,110100,2744806140,18540,18590,18590,18540,14
20241115,110000,2744546330,18590,18550,18600,18550,186
20241115,105900,2741086850,18520,18520,18520,18520,3
20241115,105800,2741031290,18520,18600,18680,18520,147
20241115,105700,2738297090,18680,18600,18680,18600,918
20241115,105600,2721182570,18600,18510,18600,18500,215
20241115,105500,2717186560,18500,18510,18510,18500,50
20241115,105400,2716261510,18510,18450,18510,18440,82
20241115,105300,2714749010,18440,18510,18510,18440,52
20241115,105200,2713786770,18500,18440,18500,18430,653
20241115,105100,2701747500,18430,18460,18460,18430,1721
20241115,105000,2670005880,18460,18460,18460,18460,6
20241115,104900,2669895120,18460,18500,18500,18450,104
20241115,104800,2667975550,18470,18450,18470,18450,407
20241115,104700,2660458670,18460,18470,18470,18460,130
20241115,104600,2658057690,18470,18500,18500,18460,318
20241115,104500,2652183910,18500,18520,18530,18500,965
20241115,104400,2634326350,18530,18520,18530,18500,560
20241115,104300,2623954980,18520,18600,18600,18520,320
20241115,104200,2618026960,18600,18660,18660,18600,244
20241115,104100,2613479700,18680,18680,18680,18680,32
20241115,104000,2612881940,18720,18730,18730,18670,1111
20241115,103900,2592115180,18720,18720,18720,18720,10
20241115,103800,2591927980,18720,18770,18780,18720,328
20241115,103700,2585773800,18770,18750,18770,18740,254
20241115,103600,2581011220,18770,18740,18770,18740,672
20241115,103500,2568412720,18740,18710,18770,18710,4016
20241115,103400,2493154820,18730,18670,18730,18650,240
20241115,103300,2488669170,18650,18560,18650,18500,3661
20241115,103200,2420483990,18560,18450,18590,18450,170
20241115,103100,2417327080,18590,18440,18590,18440,598
20241115,103000,2406239280,18440,18430,18450,18420,218
20241115,102900,2402219130,18430,18420,18430,18420,225
20241115,102800,2398073690,18430,18450,18450,18420,729
20241115,102700,2384640570,18450,18450,18450,18440,624
20241115,102600,2373132720,18500,18500,18500,18450,22
20241115,102500,2372725920,18500,18510,18510,18440,16
20241115,102400,2372430110,18520,18410,18520,18410,11
20241115,102300,2372227490,18410,18400,18530,18400,106
20241115,102200,2370273690,18400,18400,18400,18400,4
20241115,102100,2370200090,18400,18330,18400,18330,286
20241115,102000,2364940750,18390,18330,18390,18300,897
20241115,101900,2348507440,18330,18380,18380,18330,1028
20241115,101800,2329641300,18380,18360,18380,18360,17
20241115,101700,2329328920,18350,18380,18380,18350,2
20241115,101600,2329292190,18350,18350,18350,18350,0
20241115,101500,2329292190,18350,18390,18390,18350,85
20241115,101400,2327731810,18390,18390,18390,18360,803
20241115,101300,2312964680,18370,18530,18530,18370,620
20241115,101200,2301543580,18430,18430,18430,18430,27
20241115,101100,2301045970,18530,18490,18550,18490,568
20241115,101000,2290525180,18500,18400,18500,18400,1707
20241115,100900,2259113800,18350,18400,18400,18350,363
20241115,100800,2252434850,18400,18400,18400,18350,10
20241115,100700,2252251050,18390,18330,18390,18290,215
20241115,100600,2248309510,18320,18340,18340,18320,221
20241115,100500,2244258890,18340,18340,18340,18320,601
20241115,100400,2233246040,18340,18380,18380,18340,117
20241115,100300,2231096590,18380,18370,18380,18320,307
20241115,100200,2225463340,18380,18290,18380,18290,66
20241115,100100,2224252150,18380,18320,18380,18260,2016
20241115,100000,2187217550,18250,18250,18260,18250,237
20241115,095900,2182891170,18250,18260,18260,18250,584
20241115,095800,2172229510,18260,18260,18260,18250,958
20241115,095700,2154736820,18250,18240,18300,18240,265
20241115,095600,2149899440,18240,18310,18310,18240,1755
20241115,095500,2117820980,18300,18360,18360,18300,2222
20241115,095400,2077128220,18360,18360,18360,18360,2
20241115,095300,2077091500,18360,18320,18360,18320,76
20241115,095200,2075696940,18320,18320,18330,18320,183
20241115,095100,2072344280,18310,18310,18320,18310,178
20241115,095000,2069083740,18320,18360,18360,18300,350
20241115,094900,2062671270,18360,18360,18360,18360,10
20241115,094800,2062487670,18330,18330,18360,18330,182
20241115,094700,2059148610,18330,18320,18330,18300,965
20241115,094600,2041481930,18330,18330,18330,18320,26
20241115,094500,2041005450,18330,18350,18350,18330,292
20241115,094400,2035652530,18310,18360,18360,18310,190
20241115,094300,2032171630,18370,18370,18370,18310,304
20241115,094200,2026603780,18370,18320,18370,18310,551
20241115,094100,2016507420,18310,18360,18360,18310,3272
20241115,094000,1956551350,18370,18360,18380,18360,481
20241115,093900,1947711750,18380,18370,18380,18350,1445
20241115,093800,1921180980,18360,18390,18390,18360,857
20241115,093700,1905428130,18390,18470,18470,18370,1991
20241115,093600,1868729210,18500,18600,18600,18500,3203
20241115,093500,1809258050,18560,18560,18560,18560,255
20241115,093400,1804525250,18560,18450,18560,18450,308
20241115,093300,1798820120,18450,18530,18530,18440,655
20241115,093200,1786730790,18550,18560,18560,18500,3081
20241115,093100,1729674100,18550,18640,18640,18550,143
20241115,093000,1727014030,18650,18590,18650,18550,808
20241115,092900,1711969730,18590,18770,18770,18570,1648
20241115,092800,1681270920,18710,18700,18960,18700,5000
20241115,092700,1587607310,18700,18670,18710,18590,1255
20241115,092600,1564163650,18670,18700,18710,18540,1785
20241115,092500,1530994580,18700,18550,18740,18550,5488
20241115,092400,1428845400,18510,18520,18520,18500,66
20241115,092300,1427623480,18500,18500,18570,18440,1694
20241115,092200,1396300980,18500,18480,18530,18480,652
20241115,092100,1384238930,18390,18380,18390,18380,86
20241115,092000,1382657650,18420,18320,18420,18320,453
20241115,091900,1374323330,18300,18230,18320,18230,881
20241115,091800,1358223150,18230,18330,18330,18220,3385
20241115,091700,1296355110,18320,18380,18380,18320,1069
20241115,091600,1276749450,18380,18330,18400,18270,1340
20241115,091500,1252139310,18330,18340,18500,18310,2396
20241115,091400,1208223070,18330,18330,18350,18280,681
20241115,091300,1195739650,18330,18270,18330,18250,826
20241115,091200,1180642800,18270,18150,18350,18150,386
20241115,091100,1173596810,18120,18390,18420,18120,4850
20241115,091000,1084836890,18420,18330,18500,18330,921
20241115,090900,1067896740,18310,18700,18700,18300,7152
20241115,090800,936292030,18700,18800,18820,18700,1928
20241115,090700,900146740,18800,18910,18980,18800,4505
20241115,090600,815027430,18910,19000,19070,18900,3379
20241115,090500,751020580,19070,18940,19080,18930,965
20241115,090400,732684480,18940,19160,19160,18920,2954
20241115,090300,676468540,19160,18980,19300,18930,6311
20241115,090200,556070550,18950,19070,19200,18930,8872
20241115,090100,387253400,19070,19420,19440,18880,10693
20241115,090000,182537800,19430,19190,19430,19150,9462