KissMeData/357120/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,211700,593722165,4180,4180,4180,4180,1331
20241115,211600,593722165,4180,4180,4180,4180,0
20241115,211500,593722165,4180,4180,4180,4180,0
20241115,211400,593722165,4180,4180,4180,4180,0
20241115,211300,593722165,4180,4180,4180,4180,0
20241115,211200,593722165,4180,4180,4180,4180,0
20241115,211100,593722165,4180,4180,4180,4180,0
20241115,211000,593722165,4180,4180,4180,4180,0
20241115,210900,593722165,4180,4180,4180,4180,0
20241115,210800,593722165,4180,4180,4180,4180,0
20241115,210700,593722165,4180,4180,4180,4180,0
20241115,210600,593722165,4180,4180,4180,4180,0
20241115,210500,593722165,4180,4180,4180,4180,0
20241115,210400,593722165,4180,4180,4180,4180,0
20241115,210300,593722165,4180,4180,4180,4180,0
20241115,210200,593722165,4180,4180,4180,4180,0
20241115,210100,593722165,4180,4180,4180,4180,0
20241115,210000,593722165,4180,4180,4180,4180,0
20241115,205900,593722165,4180,4180,4180,4180,0
20241115,205800,593722165,4180,4180,4180,4180,0
20241115,205700,593722165,4180,4180,4180,4180,0
20241115,205600,593722165,4180,4180,4180,4180,0
20241115,205500,593722165,4180,4180,4180,4180,0
20241115,205400,593722165,4180,4180,4180,4180,0
20241115,205300,593722165,4180,4180,4180,4180,0
20241115,205200,593722165,4180,4180,4180,4180,0
20241115,205100,593722165,4180,4180,4180,4180,0
20241115,205000,593722165,4180,4180,4180,4180,0
20241115,204900,593722165,4180,4180,4180,4180,0
20241115,204800,593722165,4180,4180,4180,4180,0
20241115,204700,593722165,4180,4180,4180,4180,1331
20241115,204600,593722165,4180,4180,4180,4180,0
20241115,204500,593722165,4180,4180,4180,4180,0
20241115,204400,593722165,4180,4180,4180,4180,0
20241115,204300,593722165,4180,4180,4180,4180,0
20241115,204200,593722165,4180,4180,4180,4180,0
20241115,204100,593722165,4180,4180,4180,4180,0
20241115,204000,593722165,4180,4180,4180,4180,0
20241115,203900,593722165,4180,4180,4180,4180,0
20241115,203800,593722165,4180,4180,4180,4180,0
20241115,203700,593722165,4180,4180,4180,4180,0
20241115,203600,593722165,4180,4180,4180,4180,0
20241115,203500,593722165,4180,4180,4180,4180,0
20241115,203400,593722165,4180,4180,4180,4180,0
20241115,203300,593722165,4180,4180,4180,4180,0
20241115,203200,593722165,4180,4180,4180,4180,0
20241115,203100,593722165,4180,4180,4180,4180,0
20241115,203000,593722165,4180,4180,4180,4180,0
20241115,202900,593722165,4180,4180,4180,4180,0
20241115,202800,593722165,4180,4180,4180,4180,0
20241115,202700,593722165,4180,4180,4180,4180,0
20241115,202600,593722165,4180,4180,4180,4180,0
20241115,202500,593722165,4180,4180,4180,4180,0
20241115,202400,593722165,4180,4180,4180,4180,0
20241115,202300,593722165,4180,4180,4180,4180,0
20241115,202200,593722165,4180,4180,4180,4180,0
20241115,202100,593722165,4180,4180,4180,4180,0
20241115,202000,593722165,4180,4180,4180,4180,0
20241115,201900,593722165,4180,4180,4180,4180,0
20241115,201800,593722165,4180,4180,4180,4180,0
20241115,201700,593722165,4180,4180,4180,4180,1331
20241115,201600,593722165,4180,4180,4180,4180,0
20241115,201500,593722165,4180,4180,4180,4180,0
20241115,201400,593722165,4180,4180,4180,4180,0
20241115,201300,593722165,4180,4180,4180,4180,0
20241115,201200,593722165,4180,4180,4180,4180,0
20241115,201100,593722165,4180,4180,4180,4180,0
20241115,201000,593722165,4180,4180,4180,4180,0
20241115,200900,593722165,4180,4180,4180,4180,0
20241115,200800,593722165,4180,4180,4180,4180,0
20241115,200700,593722165,4180,4180,4180,4180,0
20241115,200600,593722165,4180,4180,4180,4180,0
20241115,200500,593722165,4180,4180,4180,4180,0
20241115,200400,593722165,4180,4180,4180,4180,0
20241115,200300,593722165,4180,4180,4180,4180,0
20241115,200200,593722165,4180,4180,4180,4180,0
20241115,200100,593722165,4180,4180,4180,4180,0
20241115,200000,593722165,4180,4180,4180,4180,0
20241115,195900,593722165,4180,4180,4180,4180,0
20241115,195800,593722165,4180,4180,4180,4180,0
20241115,195700,593722165,4180,4180,4180,4180,0
20241115,195600,593722165,4180,4180,4180,4180,0
20241115,195500,593722165,4180,4180,4180,4180,0
20241115,195400,593722165,4180,4180,4180,4180,0
20241115,195300,593722165,4180,4180,4180,4180,0
20241115,195200,593722165,4180,4180,4180,4180,0
20241115,195100,593722165,4180,4180,4180,4180,0
20241115,195000,593722165,4180,4180,4180,4180,0
20241115,194900,593722165,4180,4180,4180,4180,0
20241115,194800,593722165,4180,4180,4180,4180,0
20241115,194700,593722165,4180,4180,4180,4180,1331
20241115,194600,593722165,4180,4180,4180,4180,0
20241115,194500,593722165,4180,4180,4180,4180,0
20241115,194400,593722165,4180,4180,4180,4180,0
20241115,194300,593722165,4180,4180,4180,4180,0
20241115,194200,593722165,4180,4180,4180,4180,0
20241115,194100,593722165,4180,4180,4180,4180,0
20241115,194000,593722165,4180,4180,4180,4180,0
20241115,193900,593722165,4180,4180,4180,4180,0
20241115,193800,593722165,4180,4180,4180,4180,0
20241115,193700,593722165,4180,4180,4180,4180,0
20241115,193600,593722165,4180,4180,4180,4180,0
20241115,193500,593722165,4180,4180,4180,4180,0
20241115,193400,593722165,4180,4180,4180,4180,0
20241115,193300,593722165,4180,4180,4180,4180,0
20241115,193200,593722165,4180,4180,4180,4180,0
20241115,193100,593722165,4180,4180,4180,4180,0
20241115,193000,593722165,4180,4180,4180,4180,0
20241115,192900,593722165,4180,4180,4180,4180,0
20241115,192800,593722165,4180,4180,4180,4180,0
20241115,192700,593722165,4180,4180,4180,4180,0
20241115,192600,593722165,4180,4180,4180,4180,0
20241115,192500,593722165,4180,4180,4180,4180,0
20241115,192400,593722165,4180,4180,4180,4180,0
20241115,192300,593722165,4180,4180,4180,4180,0
20241115,192200,593722165,4180,4180,4180,4180,0
20241115,192100,593722165,4180,4180,4180,4180,0
20241115,192000,593722165,4180,4180,4180,4180,0
20241115,191900,593722165,4180,4180,4180,4180,0
20241115,191800,593722165,4180,4180,4180,4180,0
20241115,191700,593722165,4180,4180,4180,4180,1331
20241115,191600,593722165,4180,4180,4180,4180,0
20241115,191500,593722165,4180,4180,4180,4180,0
20241115,191400,593722165,4180,4180,4180,4180,0
20241115,191300,593722165,4180,4180,4180,4180,0
20241115,191200,593722165,4180,4180,4180,4180,0
20241115,191100,593722165,4180,4180,4180,4180,0
20241115,191000,593722165,4180,4180,4180,4180,0
20241115,190900,593722165,4180,4180,4180,4180,0
20241115,190800,593722165,4180,4180,4180,4180,0
20241115,190700,593722165,4180,4180,4180,4180,0
20241115,190600,593722165,4180,4180,4180,4180,0
20241115,190500,593722165,4180,4180,4180,4180,0
20241115,190400,593722165,4180,4180,4180,4180,0
20241115,190300,593722165,4180,4180,4180,4180,0
20241115,190200,593722165,4180,4180,4180,4180,0
20241115,190100,593722165,4180,4180,4180,4180,0
20241115,190000,593722165,4180,4180,4180,4180,0
20241115,185900,593722165,4180,4180,4180,4180,0
20241115,185800,593722165,4180,4180,4180,4180,0
20241115,185700,593722165,4180,4180,4180,4180,0
20241115,185600,593722165,4180,4180,4180,4180,0
20241115,185500,593722165,4180,4180,4180,4180,0
20241115,185400,593722165,4180,4180,4180,4180,0
20241115,185300,593722165,4180,4180,4180,4180,0
20241115,185200,593722165,4180,4180,4180,4180,0
20241115,185100,593722165,4180,4180,4180,4180,0
20241115,185000,593722165,4180,4180,4180,4180,0
20241115,184900,593722165,4180,4180,4180,4180,0
20241115,184800,593722165,4180,4180,4180,4180,0
20241115,184700,593722165,4180,4180,4180,4180,1331
20241115,184600,593722165,4180,4180,4180,4180,0
20241115,184500,593722165,4180,4180,4180,4180,0
20241115,184400,593722165,4180,4180,4180,4180,0
20241115,184300,593722165,4180,4180,4180,4180,0
20241115,184200,593722165,4180,4180,4180,4180,0
20241115,184100,593722165,4180,4180,4180,4180,0
20241115,184000,593722165,4180,4180,4180,4180,0
20241115,183900,593722165,4180,4180,4180,4180,0
20241115,183800,593722165,4180,4180,4180,4180,0
20241115,183700,593722165,4180,4180,4180,4180,0
20241115,183600,593722165,4180,4180,4180,4180,0
20241115,183500,593722165,4180,4180,4180,4180,0
20241115,183400,593722165,4180,4180,4180,4180,0
20241115,183300,593722165,4180,4180,4180,4180,0
20241115,183200,593722165,4180,4180,4180,4180,0
20241115,183100,593722165,4180,4180,4180,4180,0
20241115,183000,593722165,4180,4180,4180,4180,0
20241115,182900,593722165,4180,4180,4180,4180,0
20241115,182800,593722165,4180,4180,4180,4180,0
20241115,182700,593722165,4180,4180,4180,4180,0
20241115,182600,593722165,4180,4180,4180,4180,0
20241115,182500,593722165,4180,4180,4180,4180,0
20241115,182400,593722165,4180,4180,4180,4180,0
20241115,182300,593722165,4180,4180,4180,4180,0
20241115,182200,593722165,4180,4180,4180,4180,0
20241115,182100,593722165,4180,4180,4180,4180,0
20241115,182000,593722165,4180,4180,4180,4180,0
20241115,181900,593722165,4180,4180,4180,4180,0
20241115,181800,593722165,4180,4180,4180,4180,0
20241115,181700,593722165,4180,4180,4180,4180,1331
20241115,181600,593722165,4180,4180,4180,4180,0
20241115,181500,593722165,4180,4180,4180,4180,0
20241115,181400,593722165,4180,4180,4180,4180,0
20241115,181300,593722165,4180,4180,4180,4180,0
20241115,181200,593722165,4180,4180,4180,4180,0
20241115,181100,593722165,4180,4180,4180,4180,0
20241115,181000,593722165,4180,4180,4180,4180,0
20241115,180900,593722165,4180,4180,4180,4180,0
20241115,180800,593722165,4180,4180,4180,4180,0
20241115,180700,593722165,4180,4180,4180,4180,0
20241115,180600,593722165,4180,4180,4180,4180,0
20241115,180500,593722165,4180,4180,4180,4180,0
20241115,180400,593722165,4180,4180,4180,4180,0
20241115,180300,593722165,4180,4180,4180,4180,0
20241115,180200,593722165,4180,4180,4180,4180,0
20241115,180100,593722165,4180,4180,4180,4180,0
20241115,180000,593722165,4180,4180,4180,4180,0
20241115,175900,593722165,4180,4180,4180,4180,0
20241115,175800,593722165,4180,4180,4180,4180,0
20241115,175700,593722165,4180,4180,4180,4180,0
20241115,175600,593722165,4180,4180,4180,4180,0
20241115,175500,593722165,4180,4180,4180,4180,0
20241115,175400,593722165,4180,4180,4180,4180,0
20241115,175300,593722165,4180,4180,4180,4180,0
20241115,175200,593722165,4180,4180,4180,4180,0
20241115,175100,593722165,4180,4180,4180,4180,0
20241115,175000,593722165,4180,4180,4180,4180,0
20241115,174900,593722165,4180,4180,4180,4180,0
20241115,174800,593722165,4180,4180,4180,4180,0
20241115,174700,593722165,4180,4180,4180,4180,1331
20241115,174600,593722165,4180,4180,4180,4180,0
20241115,174500,593722165,4180,4180,4180,4180,0
20241115,174400,593722165,4180,4180,4180,4180,0
20241115,174300,593722165,4180,4180,4180,4180,0
20241115,174200,593722165,4180,4180,4180,4180,0
20241115,174100,593722165,4180,4180,4180,4180,0
20241115,174000,593722165,4180,4180,4180,4180,0
20241115,173900,593722165,4180,4180,4180,4180,0
20241115,173800,593722165,4180,4180,4180,4180,0
20241115,173700,593722165,4180,4180,4180,4180,0
20241115,173600,593722165,4180,4180,4180,4180,0
20241115,173500,593722165,4180,4180,4180,4180,0
20241115,173400,593722165,4180,4180,4180,4180,0
20241115,173300,593722165,4180,4180,4180,4180,0
20241115,173200,593722165,4180,4180,4180,4180,0
20241115,173100,593722165,4180,4180,4180,4180,0
20241115,173000,593722165,4180,4180,4180,4180,0
20241115,172900,593722165,4180,4180,4180,4180,0
20241115,172800,593722165,4180,4180,4180,4180,0
20241115,172700,593722165,4180,4180,4180,4180,0
20241115,172600,593722165,4180,4180,4180,4180,0
20241115,172500,593722165,4180,4180,4180,4180,0
20241115,172400,593722165,4180,4180,4180,4180,0
20241115,172300,593722165,4180,4180,4180,4180,0
20241115,172200,593722165,4180,4180,4180,4180,0
20241115,172100,593722165,4180,4180,4180,4180,0
20241115,172000,593722165,4180,4180,4180,4180,0
20241115,171900,593722165,4180,4180,4180,4180,0
20241115,171800,593722165,4180,4180,4180,4180,0
20241115,171700,593722165,4180,4180,4180,4180,1331
20241115,171600,593722165,4180,4180,4180,4180,0
20241115,171500,593722165,4180,4180,4180,4180,0
20241115,171400,593722165,4180,4180,4180,4180,0
20241115,171300,593722165,4180,4180,4180,4180,0
20241115,171200,593722165,4180,4180,4180,4180,0
20241115,171100,593722165,4180,4180,4180,4180,0
20241115,171000,593722165,4180,4180,4180,4180,0
20241115,170900,593722165,4180,4180,4180,4180,0
20241115,170800,593722165,4180,4180,4180,4180,0
20241115,170700,593722165,4180,4180,4180,4180,0
20241115,170600,593722165,4180,4180,4180,4180,0
20241115,170500,593722165,4180,4180,4180,4180,0
20241115,170400,593722165,4180,4180,4180,4180,0
20241115,170300,593722165,4180,4180,4180,4180,0
20241115,170200,593722165,4180,4180,4180,4180,0
20241115,170100,593722165,4180,4180,4180,4180,0
20241115,170000,593722165,4180,4180,4180,4180,0
20241115,165900,593722165,4180,4180,4180,4180,0
20241115,165800,593722165,4180,4180,4180,4180,0
20241115,165700,593722165,4180,4180,4180,4180,0
20241115,165600,593722165,4180,4180,4180,4180,0
20241115,165500,593722165,4180,4180,4180,4180,0
20241115,165400,593722165,4180,4180,4180,4180,0
20241115,165300,593722165,4180,4180,4180,4180,0
20241115,165200,593722165,4180,4180,4180,4180,0
20241115,165100,593722165,4180,4180,4180,4180,0
20241115,165000,593722165,4180,4180,4180,4180,0
20241115,164900,593722165,4180,4180,4180,4180,0
20241115,164800,593722165,4180,4180,4180,4180,0
20241115,164700,593722165,4180,4180,4180,4180,1331
20241115,164600,593722165,4180,4180,4180,4180,0
20241115,164500,593722165,4180,4180,4180,4180,0
20241115,164400,593722165,4180,4180,4180,4180,0
20241115,164300,593722165,4180,4180,4180,4180,0
20241115,164200,593722165,4180,4180,4180,4180,0
20241115,164100,593722165,4180,4180,4180,4180,0
20241115,164000,593722165,4180,4180,4180,4180,0
20241115,163900,593722165,4180,4180,4180,4180,0
20241115,163800,593722165,4180,4180,4180,4180,0
20241115,163700,593722165,4180,4180,4180,4180,0
20241115,163600,593722165,4180,4180,4180,4180,0
20241115,163500,593722165,4180,4180,4180,4180,0
20241115,163400,593722165,4180,4180,4180,4180,0
20241115,163300,593722165,4180,4180,4180,4180,0
20241115,163200,593722165,4180,4180,4180,4180,0
20241115,163100,593722165,4180,4180,4180,4180,0
20241115,163000,593722165,4180,4180,4180,4180,0
20241115,162900,593722165,4180,4180,4180,4180,0
20241115,162800,593722165,4180,4180,4180,4180,0
20241115,162700,593722165,4180,4180,4180,4180,0
20241115,162600,593722165,4180,4180,4180,4180,0
20241115,162500,593722165,4180,4180,4180,4180,0
20241115,162400,593722165,4180,4180,4180,4180,0
20241115,162300,593722165,4180,4180,4180,4180,0
20241115,162200,593722165,4180,4180,4180,4180,0
20241115,162100,593722165,4180,4180,4180,4180,0
20241115,162000,593722165,4180,4180,4180,4180,0
20241115,161900,593722165,4180,4180,4180,4180,0
20241115,161800,593722165,4180,4180,4180,4180,0
20241115,161700,593722165,4180,4180,4180,4180,1331
20241115,161600,593722165,4180,4180,4180,4180,0
20241115,161500,593722165,4180,4180,4180,4180,0
20241115,161400,593722165,4180,4180,4180,4180,0
20241115,161300,593722165,4180,4180,4180,4180,0
20241115,161200,593722165,4180,4180,4180,4180,0
20241115,161100,593722165,4180,4180,4180,4180,0
20241115,161000,593722165,4180,4180,4180,4180,0
20241115,160900,593722165,4180,4180,4180,4180,0
20241115,160800,593722165,4180,4180,4180,4180,0
20241115,160700,593722165,4180,4180,4180,4180,0
20241115,160600,593722165,4180,4180,4180,4180,0
20241115,160500,593722165,4180,4180,4180,4180,0
20241115,160400,593722165,4180,4180,4180,4180,0
20241115,160300,593722165,4180,4180,4180,4180,0
20241115,160200,593722165,4180,4180,4180,4180,0
20241115,160100,593722165,4180,4180,4180,4180,0
20241115,160000,593722165,4180,4180,4180,4180,0
20241115,155900,593722165,4180,4180,4180,4180,0
20241115,155800,593722165,4180,4180,4180,4180,0
20241115,155700,593722165,4180,4180,4180,4180,0
20241115,155600,593722165,4180,4180,4180,4180,0
20241115,155500,593722165,4180,4180,4180,4180,0
20241115,155400,593722165,4180,4180,4180,4180,0
20241115,155300,593722165,4180,4180,4180,4180,0
20241115,155200,593722165,4180,4180,4180,4180,0
20241115,155100,593722165,4180,4180,4180,4180,0
20241115,155000,593722165,4180,4180,4180,4180,0
20241115,154900,593722165,4180,4180,4180,4180,0
20241115,154800,593722165,4180,4180,4180,4180,0
20241115,154700,593722165,4180,4180,4180,4180,1331
20241115,154600,593722165,4180,4180,4180,4180,0
20241115,154500,593722165,4180,4180,4180,4180,0
20241115,154400,593722165,4180,4180,4180,4180,0
20241115,154300,593722165,4180,4180,4180,4180,0
20241115,154200,593722165,4180,4180,4180,4180,0
20241115,154100,593722165,4180,4180,4180,4180,0
20241115,154000,593722165,4180,4180,4180,4180,0
20241115,153900,593722165,4180,4180,4180,4180,0
20241115,153800,593722165,4180,4180,4180,4180,0
20241115,153700,593722165,4180,4180,4180,4180,0
20241115,153600,593722165,4180,4180,4180,4180,0
20241115,153500,593722165,4180,4180,4180,4180,0
20241115,153400,593722165,4180,4180,4180,4180,0
20241115,153300,593722165,4180,4180,4180,4180,0
20241115,153200,593722165,4180,4180,4180,4180,0
20241115,153100,593722165,4180,4180,4180,4180,0
20241115,153000,593722165,4180,4180,4180,4180,1331
20241115,152900,588158585,4180,4180,4180,4180,0
20241115,152800,588158585,4180,4180,4180,4180,0
20241115,152700,588158585,4180,4180,4180,4180,0
20241115,152600,588158585,4180,4180,4180,4180,0
20241115,152500,588158585,4180,4180,4180,4180,0
20241115,152400,588158585,4180,4180,4180,4180,0
20241115,152300,588158585,4180,4180,4180,4180,0
20241115,152200,588158585,4180,4180,4180,4180,0
20241115,152100,588158585,4180,4180,4180,4180,0
20241115,152000,588158585,4180,4180,4180,4180,0
20241115,151900,588158585,4180,4180,4180,4180,338
20241115,151800,586745745,4180,4185,4185,4180,124
20241115,151700,586226815,4185,4180,4185,4180,324
20241115,151600,584871045,4180,4180,4180,4180,0
20241115,151500,584871045,4180,4180,4180,4180,5
20241115,151400,584850145,4180,4185,4185,4180,117
20241115,151300,584361035,4185,4185,4185,4185,224
20241115,151200,583423595,4185,4180,4185,4180,121
20241115,151100,582917805,4185,4185,4185,4185,20
20241115,151000,582834105,4180,4180,4180,4180,134
20241115,150900,582273985,4180,4180,4180,4180,243
20241115,150800,581258245,4180,4180,4180,4180,51
20241115,150700,581045065,4180,4180,4180,4180,310
20241115,150600,579749265,4180,4180,4180,4180,701
20241115,150500,576819085,4180,4180,4180,4180,1
20241115,150400,576814905,4180,4180,4180,4180,1000
20241115,150300,572634905,4175,4175,4175,4175,77
20241115,150200,572313430,4175,4175,4175,4175,479
20241115,150100,570313605,4180,4170,4180,4170,1379
20241115,150000,564554295,4170,4165,4170,4165,93
20241115,145900,564166945,4170,4165,4170,4165,474
20241115,145800,562191205,4165,4165,4170,4165,304
20241115,145700,560924790,4165,4170,4175,4165,625
20241115,145600,558318910,4170,4170,4170,4170,169
20241115,145500,557614180,4175,4175,4175,4175,0
20241115,145400,557614180,4175,4165,4175,4165,462
20241115,145300,555686450,4175,4175,4175,4175,0
20241115,145200,555686450,4175,4175,4175,4175,5
20241115,145100,555665575,4180,4170,4180,4165,1544
20241115,145000,549222525,4170,4170,4170,4170,8
20241115,144900,549189165,4170,4165,4170,4165,413
20241115,144800,547467775,4165,4170,4170,4165,101
20241115,144700,547047060,4170,4170,4170,4170,445
20241115,144600,545191410,4170,4170,4170,4170,114
20241115,144500,544716030,4170,4170,4170,4170,0
20241115,144400,544716030,4170,4170,4170,4170,255
20241115,144300,543652680,4170,4175,4175,4170,106
20241115,144200,543210630,4175,4170,4175,4170,58
20241115,144100,542968685,4170,4170,4170,4170,0
20241115,144000,542968685,4170,4170,4170,4170,82
20241115,143900,542626745,4170,4170,4170,4170,175
20241115,143800,541896995,4170,4170,4170,4170,1
20241115,143700,541892825,4175,4170,4175,4170,64
20241115,143600,541625940,4170,4170,4170,4170,100
20241115,143500,541208940,4170,4170,4170,4170,0
20241115,143400,541208940,4170,4170,4170,4170,140
20241115,143300,540625140,4165,4165,4165,4165,89
20241115,143200,540254455,4170,4165,4170,4165,235
20241115,143100,539274680,4165,4165,4165,4165,116
20241115,143000,538791540,4170,4170,4170,4170,0
20241115,142900,538791540,4170,4170,4170,4170,2
20241115,142800,538783200,4175,4160,4175,4155,782
20241115,142700,535525425,4165,4165,4165,4165,0
20241115,142600,535525425,4165,4165,4165,4165,736
20241115,142500,532459985,4160,4160,4160,4160,129
20241115,142400,531923345,4165,4165,4165,4165,0
20241115,142300,531923345,4165,4160,4165,4160,118
20241115,142200,531432460,4165,4165,4165,4165,692
20241115,142100,528550280,4165,4170,4170,4165,559
20241115,142000,526220300,4170,4165,4170,4165,231
20241115,141900,525258180,4160,4160,4160,4160,0
20241115,141800,525258180,4160,4160,4160,4160,0
20241115,141700,525258180,4160,4160,4160,4160,342
20241115,141600,523835460,4160,4160,4160,4160,363
20241115,141500,522325380,4165,4165,4165,4165,325
20241115,141400,520971755,4165,4165,4165,4165,99
20241115,141300,520559420,4170,4170,4170,4170,229
20241115,141200,519604490,4170,4170,4170,4170,100
20241115,141100,519187490,4175,4175,4175,4175,495
20241115,141000,517120865,4170,4170,4170,4170,98
20241115,140900,516712205,4170,4170,4170,4170,91
20241115,140800,516332735,4170,4170,4170,4170,0
20241115,140700,516332735,4170,4160,4170,4160,305
20241115,140600,515062700,4165,4165,4165,4165,233
20241115,140500,514092255,4165,4155,4165,4155,239
20241115,140400,513098490,4155,4155,4155,4155,79
20241115,140300,512770245,4155,4155,4155,4155,0
20241115,140200,512770245,4155,4155,4155,4155,264
20241115,140100,511673325,4155,4155,4155,4155,0
20241115,140000,511673325,4155,4155,4155,4155,110
20241115,135900,511216275,4155,4155,4155,4155,452
20241115,135800,509338215,4155,4155,4155,4155,0
20241115,135700,509338215,4155,4155,4155,4155,117
20241115,135600,508852080,4155,4155,4155,4155,0
20241115,135500,508852080,4155,4155,4155,4155,0
20241115,135400,508852080,4155,4155,4155,4155,138
20241115,135300,508278690,4155,4155,4155,4155,0
20241115,135200,508278690,4155,4155,4155,4155,104
20241115,135100,507846570,4160,4160,4160,4160,0
20241115,135000,507846570,4160,4160,4160,4160,201
20241115,134900,507010410,4155,4155,4155,4155,245
20241115,134800,505992435,4160,4160,4160,4160,1
20241115,134700,505988275,4155,4155,4155,4155,482
20241115,134600,503985565,4155,4160,4160,4155,90
20241115,134500,503611605,4155,4155,4155,4155,1500
20241115,134400,497379105,4150,4150,4150,4150,18
20241115,134300,497304405,4150,4150,4150,4150,0
20241115,134200,497304405,4150,4150,4150,4150,61
20241115,134100,497051255,4155,4155,4155,4155,1
20241115,134000,497047100,4150,4155,4155,4150,137
20241115,133900,496478540,4150,4150,4150,4150,30
20241115,133800,496354040,4150,4150,4150,4150,90
20241115,133700,495980540,4150,4150,4150,4150,9
20241115,133600,495943190,4150,4150,4150,4150,0
20241115,133500,495943190,4150,4150,4150,4150,0
20241115,133400,495943190,4150,4150,4150,4150,31
20241115,133300,495814540,4150,4150,4150,4150,0
20241115,133200,495814540,4150,4150,4150,4150,105
20241115,133100,495378790,4155,4155,4155,4155,0
20241115,133000,495378790,4155,4155,4155,4155,1
20241115,132900,495374635,4150,4155,4155,4150,61
20241115,132800,495121305,4150,4150,4150,4150,0
20241115,132700,495121305,4150,4150,4150,4150,48
20241115,132600,494922105,4150,4150,4150,4150,16
20241115,132500,494855705,4150,4150,4150,4150,68
20241115,132400,494573505,4145,4145,4145,4145,76
20241115,132300,494258485,4150,4150,4150,4150,101
20241115,132200,493839335,4150,4150,4150,4150,150
20241115,132100,493216835,4150,4150,4150,4150,0
20241115,132000,493216835,4150,4150,4150,4150,2
20241115,131900,493208535,4150,4150,4150,4150,1116
20241115,131800,488577135,4155,4155,4155,4155,0
20241115,131700,488577135,4155,4150,4155,4150,125
20241115,131600,488058380,4155,4155,4155,4155,10
20241115,131500,488016830,4155,4155,4155,4155,0
20241115,131400,488016830,4155,4155,4155,4155,198
20241115,131300,487194140,4155,4155,4155,4155,109
20241115,131200,486741245,4155,4155,4155,4155,504
20241115,131100,484647125,4160,4160,4160,4160,3
20241115,131000,484634645,4155,4155,4155,4155,100
20241115,130900,484219145,4155,4155,4155,4155,504
20241115,130800,482125025,4155,4155,4155,4155,0
20241115,130700,482125025,4155,4160,4160,4155,558
20241115,130600,479804180,4160,4160,4160,4160,0
20241115,130500,479804180,4160,4165,4165,4160,164
20241115,130400,479121690,4165,4165,4165,4165,190
20241115,130300,478330340,4165,4160,4165,4160,596
20241115,130200,475848500,4160,4160,4160,4160,503
20241115,130100,473756020,4165,4155,4165,4155,597
20241115,130000,471275465,4155,4155,4155,4155,84
20241115,125900,470926445,4155,4145,4155,4145,6465
20241115,125800,444073280,4150,4145,4150,4145,707
20241115,125700,441142515,4145,4145,4145,4145,235
20241115,125600,440168440,4145,4145,4150,4145,174
20241115,125500,439446960,4140,4145,4145,4140,241
20241115,125400,438448435,4140,4150,4150,4140,142
20241115,125300,437860010,4140,4140,4145,4140,357
20241115,125200,436380710,4135,4140,4140,4135,254
20241115,125100,435329570,4135,4140,4140,4135,200
20241115,125000,434501985,4135,4140,4140,4135,153
20241115,124900,433868980,4135,4145,4145,4135,134
20241115,124800,433314390,4135,4145,4145,4135,491
20241115,124700,431282125,4140,4140,4140,4140,83
20241115,124600,430938505,4140,4145,4150,4140,144
20241115,124500,430341795,4140,4140,4145,4140,329
20241115,124400,428978915,4135,4140,4140,4135,133
20241115,124300,428428710,4140,4140,4140,4140,46
20241115,124200,428238270,4140,4145,4145,4140,153
20241115,124100,427604500,4140,4150,4150,4140,133
20241115,124000,427053380,4145,4150,4150,4145,221
20241115,123900,426137060,4145,4150,4150,4145,341
20241115,123800,424723365,4145,4145,4150,4145,383
20241115,123700,423134380,4140,4140,4145,4140,258
20241115,123600,422066010,4145,4140,4145,4140,87
20241115,123500,421705580,4140,4145,4145,4140,122
20241115,123400,421200130,4140,4145,4145,4140,284
20241115,123300,420023980,4140,4140,4140,4140,83
20241115,123200,419680360,4140,4140,4145,4140,246
20241115,123100,418661670,4140,4145,4145,4140,159
20241115,123000,418003035,4140,4145,4145,4140,133
20241115,122900,417452165,4140,4140,4140,4140,83
20241115,122800,417108545,4150,4140,4150,4140,135
20241115,122700,416549145,4140,4130,4140,4130,525
20241115,122600,414380055,4125,4140,4140,4125,1102
20241115,122500,409826270,4125,4135,4145,4125,377
20241115,122400,408266810,4125,4130,4130,4125,510
20241115,122300,406160925,4130,4135,4135,4130,133
20241115,122200,405611385,4130,4135,4135,4130,408
20241115,122100,403924725,4125,4135,4145,4125,666
20241115,122000,401172205,4145,4135,4145,4125,814
20241115,121900,397804345,4130,4125,4130,4125,871
20241115,121800,394208765,4125,4130,4130,4125,169
20241115,121700,393511210,4120,4125,4130,4120,650
20241115,121600,390829655,4120,4130,4130,4120,134
20241115,121500,390277075,4120,4130,4130,4120,183
20241115,121400,389522115,4130,4125,4130,4120,602
20241115,121300,387038875,4130,4130,4130,4125,171
20241115,121200,386333065,4125,4125,4130,4125,572
20241115,121100,383973315,4125,4130,4130,4125,333
20241115,121000,382598440,4125,4125,4125,4125,84
20241115,120900,382251940,4125,4130,4130,4125,133
20241115,120800,381703065,4125,4135,4135,4125,133
20241115,120700,381153940,4125,4130,4135,4125,1323
20241115,120600,375690120,4130,4135,4135,4130,109
20241115,120500,375239820,4135,4135,4135,4130,140
20241115,120400,374661335,4130,4135,4135,4130,134
20241115,120300,374107665,4140,4150,4150,4140,134
20241115,120200,373552405,4145,4130,4150,4130,4533
20241115,120100,354753700,4130,4130,4130,4130,84
20241115,120000,354406780,4135,4135,4135,4130,143
20241115,115900,353815890,4130,4135,4135,4130,143
20241115,115800,353225000,4135,4135,4135,4135,173
20241115,115700,352509645,4135,4140,4140,4135,245
20241115,115600,351495695,4140,4130,4140,4130,399
20241115,115500,349844665,4135,4140,4140,4135,203
20241115,115400,349004665,4135,4140,4140,4135,133
20241115,115300,348454460,4130,4140,4140,4130,207
20241115,115200,347598310,4130,4135,4135,4130,3050
20241115,115100,334996965,4145,4135,4145,4135,668
20241115,115000,332229130,4135,4135,4135,4135,82
20241115,114900,331890060,4130,4135,4135,4130,275
20241115,114800,330754020,4135,4135,4135,4135,51
20241115,114700,330543135,4135,4135,4135,4130,340
20241115,114600,329137650,4140,4135,4140,4135,716
20241115,114500,326176600,4135,4140,4140,4135,145
20241115,114400,325576715,4135,4145,4145,4135,133
20241115,114300,325026260,4135,4140,4140,4135,259
20241115,114200,323954420,4140,4135,4140,4135,499
20241115,114100,321890805,4140,4135,4140,4135,133
20241115,114000,321340600,4130,4140,4140,4130,134
20241115,113900,320786680,4130,4140,4140,4130,741
20241115,113800,317722410,4140,4130,4140,4130,96
20241115,113700,317325800,4140,4140,4140,4130,137
20241115,113600,316759460,4140,4140,4140,4130,506
20241115,113500,314665500,4135,4140,4140,4135,1552
20241115,113400,308247730,4135,4140,4140,4135,135
20241115,113300,307689250,4135,4140,4140,4135,107
20241115,113200,307246685,4140,4135,4140,4135,534
20241115,113100,305038105,4135,4140,4140,4135,200
20241115,113000,304210525,4135,4140,4140,4135,133
20241115,112900,303660320,4135,4140,4140,4135,206
20241115,112800,302807895,4140,4140,4140,4140,84
20241115,112700,302460135,4140,4135,4140,4135,789
20241115,112600,299195775,4135,4140,4140,4135,133
20241115,112500,298645570,4135,4140,4140,4135,134
20241115,112400,298091230,4135,4140,4140,4135,116
20241115,112300,297611405,4140,4140,4140,4135,140
20241115,112200,297032220,4140,4140,4140,4140,459
20241115,112100,295131960,4140,4145,4145,4140,333
20241115,112000,293752090,4140,4145,4145,4140,133
20241115,111900,293201220,4140,4140,4140,4140,84
20241115,111800,292853460,4150,4140,4150,4140,133
20241115,111700,292302340,4140,4140,4140,4140,503
20241115,111600,290219920,4135,4145,4145,4135,1690
20241115,111500,283223280,4145,4135,4145,4135,182
20241115,111400,282469720,4145,4140,4145,4135,552
20241115,111300,280184605,4145,4140,4145,4140,184
20241115,111200,279422345,4140,4145,4145,4140,255
20241115,111100,278365785,4145,4150,4150,4145,133
20241115,111000,277814250,4140,4145,4145,4140,1054
20241115,110900,273445840,4145,4140,4145,4135,552
20241115,110800,271160725,4140,4145,4145,4140,133
20241115,110700,270609855,4140,4135,4140,4135,925
20241115,110600,266782875,4135,4140,4140,4135,133
20241115,110500,266232670,4140,4135,4140,4135,133
20241115,110400,265682465,4140,4135,4140,4135,134
20241115,110300,265128125,4145,4135,4145,4135,109
20241115,110200,264677350,4135,4130,4135,4130,1418
20241115,110100,258816430,4130,4130,4130,4130,84
20241115,110000,258469510,4135,4130,4135,4130,133
20241115,105900,257919970,4130,4125,4130,4125,827
20241115,105800,254506970,4125,4125,4125,4125,1437
20241115,105700,248579345,4125,4130,4130,4125,184
20241115,105600,247819845,4130,4125,4130,4125,141
20241115,105500,247237930,4125,4125,4130,4125,543
20241115,105400,244996055,4125,4135,4135,4125,134
20241115,105300,244442805,4125,4125,4125,4125,83
20241115,105200,244100430,4125,4125,4130,4125,554
20241115,105100,241814920,4125,4125,4125,4125,84
20241115,105000,241468420,4125,4125,4125,4125,83
20241115,104900,241126045,4125,4130,4130,4125,451
20241115,104800,239265510,4125,4130,4130,4125,141
20241115,104700,238683600,4125,4125,4125,4120,502
20241115,104600,236613265,4130,4130,4130,4130,172
20241115,104500,235902905,4130,4120,4130,4120,281
20241115,104400,234743215,4125,4120,4125,4120,746
20241115,104300,231668475,4120,4120,4120,4120,83
20241115,104200,231326515,4120,4125,4125,4120,259
20241115,104100,230258560,4125,4125,4125,4125,153
20241115,104000,229627435,4125,4125,4125,4125,84
20241115,103900,229280935,4125,4125,4125,4125,502
20241115,103800,227210185,4130,4130,4130,4130,9
20241115,103700,227173015,4130,4130,4130,4130,83
20241115,103600,226830225,4125,4125,4135,4125,120
20241115,103500,226334875,4120,4125,4125,4120,569
20241115,103400,223988500,4135,4125,4135,4125,1186
20241115,103300,219087315,4120,4130,4135,4120,585
20241115,103200,216676475,4120,4125,4125,4120,502
20241115,103100,214606140,4130,4120,4130,4120,89
20241115,103000,214239400,4130,4125,4130,4120,858
20241115,102900,210698505,4125,4125,4125,4125,83
20241115,102800,210356130,4130,4120,4130,4120,104
20241115,102700,209927440,4120,4125,4130,4120,990
20241115,102600,205846535,4130,4135,4135,4125,3476
20241115,102500,191504135,4130,4135,4135,4130,196
20241115,102400,190694565,4130,4130,4130,4130,84
20241115,102300,190347645,4130,4130,4130,4130,330
20241115,102200,188984745,4125,4130,4130,4125,255
20241115,102100,187932010,4135,4130,4145,4130,461
20241115,102000,186026315,4125,4125,4125,4125,83
20241115,101900,185683940,4130,4135,4135,4130,366
20241115,101800,184172240,4130,4135,4135,4130,113
20241115,101700,183705405,4135,4125,4135,4120,947
20241115,101600,179795590,4120,4120,4125,4120,569
20241115,101500,177449915,4125,4135,4135,4125,2759
20241115,101400,166067285,4130,4130,4130,4130,83
20241115,101300,165724495,4130,4130,4130,4130,83
20241115,101200,165381705,4130,4125,4135,4125,1971
20241115,101100,157243470,4125,4130,4130,4125,115
20241115,101000,156768935,4130,4125,4130,4125,843
20241115,100900,153287810,4125,4125,4125,4125,553
20241115,100800,151006685,4125,4125,4125,4125,83
20241115,100700,150664310,4130,4125,4130,4125,504
20241115,100600,148585300,4130,4125,4130,4125,659
20241115,100500,145864425,4130,4125,4130,4120,681
20241115,100400,143055685,4120,4130,4130,4120,90
20241115,100300,142684815,4125,4135,4135,4125,1087
20241115,100200,138194920,4145,4150,4150,4120,1640
20241115,100100,131423135,4145,4155,4155,4120,647
20241115,100000,128743090,4135,4115,4150,4115,2480
20241115,095900,118497485,4115,4115,4120,4115,503
20241115,095800,116427635,4115,4120,4120,4115,280
20241115,095700,115274450,4120,4115,4120,4115,513
20241115,095600,113163405,4115,4120,4120,4115,84
20241115,095500,112817740,4115,4115,4115,4115,83
20241115,095400,112476195,4115,4115,4115,4115,503
20241115,095300,110406350,4115,4115,4115,4115,399
20241115,095200,108764465,4115,4115,4115,4115,902
20241115,095100,105052735,4115,4115,4120,4115,929
20241115,095000,101229895,4115,4115,4115,4110,423
20241115,094900,99489665,4115,4115,4115,4115,192
20241115,094800,98699585,4115,4115,4115,4115,84
20241115,094700,98353925,4115,4115,4115,4110,947
20241115,094600,94457435,4115,4115,4120,4110,2367
20241115,094500,84721095,4115,4115,4115,4115,84
20241115,094400,84375435,4115,4115,4115,4115,502
20241115,094300,82309705,4115,4120,4120,4115,123
20241115,094200,81803360,4120,4115,4120,4115,85
20241115,094100,81453580,4120,4115,4125,4115,4472
20241115,094000,63046265,4120,4120,4120,4120,210
20241115,093900,62181065,4120,4120,4130,4120,1202
20241115,093800,57225585,4120,4120,4120,4115,262
20241115,093700,56146560,4120,4120,4120,4115,542
20241115,093600,53913935,4115,4120,4125,4115,2887
20241115,093500,42018920,4115,4115,4115,4115,103
20241115,093400,41595075,4120,4120,4125,4120,141
20241115,093300,41013935,4120,4125,4130,4120,1650
20241115,093200,34212360,4130,4130,4130,4125,1202
20241115,093100,29248230,4135,4165,4165,4130,199
20241115,093000,28425440,4140,4165,4165,4140,86
20241115,092900,28069350,4145,4135,4160,4135,819
20241115,092800,24669125,4130,4130,4130,4130,108
20241115,092700,24223085,4130,4125,4130,4125,191
20241115,092600,23435205,4130,4130,4130,4130,82
20241115,092500,23096545,4130,4125,4130,4125,147
20241115,092400,22489850,4130,4140,4140,4130,208
20241115,092300,21630385,4140,4125,4140,4125,218
20241115,092200,20729735,4125,4125,4125,4125,325
20241115,092100,19389110,4125,4120,4125,4120,588
20241115,092000,16964030,4120,4125,4125,4120,96
20241115,091900,16568495,4125,4120,4130,4120,493
20241115,091800,14535395,4125,4120,4125,4120,122
20241115,091700,14032565,4125,4120,4125,4120,88
20241115,091600,13669980,4125,4115,4125,4115,84
20241115,091500,13324310,4115,4115,4115,4115,84
20241115,091400,12978650,4115,4120,4120,4110,404
20241115,091300,11317745,4120,4115,4120,4115,435
20241115,091200,9527235,4115,4110,4120,4110,343
20241115,091100,8115400,4110,4110,4110,4110,83
20241115,091000,7774270,4125,4115,4125,4115,698
20241115,090900,4900885,4125,4115,4125,4115,87
20241115,090800,4542850,4120,4115,4120,4115,131
20241115,090700,4003570,4115,4130,4130,4115,128
20241115,090600,3476220,4130,4120,4130,4120,178
20241115,090500,2742360,4125,4125,4125,4125,7
20241115,090400,2713485,4130,4120,4130,4120,121
20241115,090300,2214585,4120,4120,4120,4120,87
20241115,090200,1856145,4120,4120,4120,4120,83
20241115,090100,1514185,4125,4125,4125,4125,305
20241115,090000,256060,4130,4130,4130,4130,62