KissMeData/389260/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,212400,267583660,10120,10120,10120,10120,616
20241115,212300,267583660,10120,10120,10120,10120,0
20241115,212200,267583660,10120,10120,10120,10120,0
20241115,212100,267583660,10120,10120,10120,10120,0
20241115,212000,267583660,10120,10120,10120,10120,0
20241115,211900,267583660,10120,10120,10120,10120,0
20241115,211800,267583660,10120,10120,10120,10120,0
20241115,211700,267583660,10120,10120,10120,10120,0
20241115,211600,267583660,10120,10120,10120,10120,0
20241115,211500,267583660,10120,10120,10120,10120,0
20241115,211400,267583660,10120,10120,10120,10120,0
20241115,211300,267583660,10120,10120,10120,10120,0
20241115,211200,267583660,10120,10120,10120,10120,0
20241115,211100,267583660,10120,10120,10120,10120,0
20241115,211000,267583660,10120,10120,10120,10120,0
20241115,210900,267583660,10120,10120,10120,10120,0
20241115,210800,267583660,10120,10120,10120,10120,0
20241115,210700,267583660,10120,10120,10120,10120,0
20241115,210600,267583660,10120,10120,10120,10120,0
20241115,210500,267583660,10120,10120,10120,10120,0
20241115,210400,267583660,10120,10120,10120,10120,0
20241115,210300,267583660,10120,10120,10120,10120,0
20241115,210200,267583660,10120,10120,10120,10120,0
20241115,210100,267583660,10120,10120,10120,10120,0
20241115,210000,267583660,10120,10120,10120,10120,0
20241115,205900,267583660,10120,10120,10120,10120,0
20241115,205800,267583660,10120,10120,10120,10120,0
20241115,205700,267583660,10120,10120,10120,10120,0
20241115,205600,267583660,10120,10120,10120,10120,0
20241115,205500,267583660,10120,10120,10120,10120,0
20241115,205400,267583660,10120,10120,10120,10120,616
20241115,205300,267583660,10120,10120,10120,10120,0
20241115,205200,267583660,10120,10120,10120,10120,0
20241115,205100,267583660,10120,10120,10120,10120,0
20241115,205000,267583660,10120,10120,10120,10120,0
20241115,204900,267583660,10120,10120,10120,10120,0
20241115,204800,267583660,10120,10120,10120,10120,0
20241115,204700,267583660,10120,10120,10120,10120,0
20241115,204600,267583660,10120,10120,10120,10120,0
20241115,204500,267583660,10120,10120,10120,10120,0
20241115,204400,267583660,10120,10120,10120,10120,0
20241115,204300,267583660,10120,10120,10120,10120,0
20241115,204200,267583660,10120,10120,10120,10120,0
20241115,204100,267583660,10120,10120,10120,10120,0
20241115,204000,267583660,10120,10120,10120,10120,0
20241115,203900,267583660,10120,10120,10120,10120,0
20241115,203800,267583660,10120,10120,10120,10120,0
20241115,203700,267583660,10120,10120,10120,10120,0
20241115,203600,267583660,10120,10120,10120,10120,0
20241115,203500,267583660,10120,10120,10120,10120,0
20241115,203400,267583660,10120,10120,10120,10120,0
20241115,203300,267583660,10120,10120,10120,10120,0
20241115,203200,267583660,10120,10120,10120,10120,0
20241115,203100,267583660,10120,10120,10120,10120,0
20241115,203000,267583660,10120,10120,10120,10120,0
20241115,202900,267583660,10120,10120,10120,10120,0
20241115,202800,267583660,10120,10120,10120,10120,0
20241115,202700,267583660,10120,10120,10120,10120,0
20241115,202600,267583660,10120,10120,10120,10120,0
20241115,202500,267583660,10120,10120,10120,10120,0
20241115,202400,267583660,10120,10120,10120,10120,616
20241115,202300,267583660,10120,10120,10120,10120,0
20241115,202200,267583660,10120,10120,10120,10120,0
20241115,202100,267583660,10120,10120,10120,10120,0
20241115,202000,267583660,10120,10120,10120,10120,0
20241115,201900,267583660,10120,10120,10120,10120,0
20241115,201800,267583660,10120,10120,10120,10120,0
20241115,201700,267583660,10120,10120,10120,10120,0
20241115,201600,267583660,10120,10120,10120,10120,0
20241115,201500,267583660,10120,10120,10120,10120,0
20241115,201400,267583660,10120,10120,10120,10120,0
20241115,201300,267583660,10120,10120,10120,10120,0
20241115,201200,267583660,10120,10120,10120,10120,0
20241115,201100,267583660,10120,10120,10120,10120,0
20241115,201000,267583660,10120,10120,10120,10120,0
20241115,200900,267583660,10120,10120,10120,10120,0
20241115,200800,267583660,10120,10120,10120,10120,0
20241115,200700,267583660,10120,10120,10120,10120,0
20241115,200600,267583660,10120,10120,10120,10120,0
20241115,200500,267583660,10120,10120,10120,10120,0
20241115,200400,267583660,10120,10120,10120,10120,0
20241115,200300,267583660,10120,10120,10120,10120,0
20241115,200200,267583660,10120,10120,10120,10120,0
20241115,200100,267583660,10120,10120,10120,10120,0
20241115,200000,267583660,10120,10120,10120,10120,0
20241115,195900,267583660,10120,10120,10120,10120,0
20241115,195800,267583660,10120,10120,10120,10120,0
20241115,195700,267583660,10120,10120,10120,10120,0
20241115,195600,267583660,10120,10120,10120,10120,0
20241115,195500,267583660,10120,10120,10120,10120,0
20241115,195400,267583660,10120,10120,10120,10120,616
20241115,195300,267583660,10120,10120,10120,10120,0
20241115,195200,267583660,10120,10120,10120,10120,0
20241115,195100,267583660,10120,10120,10120,10120,0
20241115,195000,267583660,10120,10120,10120,10120,0
20241115,194900,267583660,10120,10120,10120,10120,0
20241115,194800,267583660,10120,10120,10120,10120,0
20241115,194700,267583660,10120,10120,10120,10120,0
20241115,194600,267583660,10120,10120,10120,10120,0
20241115,194500,267583660,10120,10120,10120,10120,0
20241115,194400,267583660,10120,10120,10120,10120,0
20241115,194300,267583660,10120,10120,10120,10120,0
20241115,194200,267583660,10120,10120,10120,10120,0
20241115,194100,267583660,10120,10120,10120,10120,0
20241115,194000,267583660,10120,10120,10120,10120,0
20241115,193900,267583660,10120,10120,10120,10120,0
20241115,193800,267583660,10120,10120,10120,10120,0
20241115,193700,267583660,10120,10120,10120,10120,0
20241115,193600,267583660,10120,10120,10120,10120,0
20241115,193500,267583660,10120,10120,10120,10120,0
20241115,193400,267583660,10120,10120,10120,10120,0
20241115,193300,267583660,10120,10120,10120,10120,0
20241115,193200,267583660,10120,10120,10120,10120,0
20241115,193100,267583660,10120,10120,10120,10120,0
20241115,193000,267583660,10120,10120,10120,10120,0
20241115,192900,267583660,10120,10120,10120,10120,0
20241115,192800,267583660,10120,10120,10120,10120,0
20241115,192700,267583660,10120,10120,10120,10120,0
20241115,192600,267583660,10120,10120,10120,10120,0
20241115,192500,267583660,10120,10120,10120,10120,0
20241115,192400,267583660,10120,10120,10120,10120,616
20241115,192300,267583660,10120,10120,10120,10120,0
20241115,192200,267583660,10120,10120,10120,10120,0
20241115,192100,267583660,10120,10120,10120,10120,0
20241115,192000,267583660,10120,10120,10120,10120,0
20241115,191900,267583660,10120,10120,10120,10120,0
20241115,191800,267583660,10120,10120,10120,10120,0
20241115,191700,267583660,10120,10120,10120,10120,0
20241115,191600,267583660,10120,10120,10120,10120,0
20241115,191500,267583660,10120,10120,10120,10120,0
20241115,191400,267583660,10120,10120,10120,10120,0
20241115,191300,267583660,10120,10120,10120,10120,0
20241115,191200,267583660,10120,10120,10120,10120,0
20241115,191100,267583660,10120,10120,10120,10120,0
20241115,191000,267583660,10120,10120,10120,10120,0
20241115,190900,267583660,10120,10120,10120,10120,0
20241115,190800,267583660,10120,10120,10120,10120,0
20241115,190700,267583660,10120,10120,10120,10120,0
20241115,190600,267583660,10120,10120,10120,10120,0
20241115,190500,267583660,10120,10120,10120,10120,0
20241115,190400,267583660,10120,10120,10120,10120,0
20241115,190300,267583660,10120,10120,10120,10120,0
20241115,190200,267583660,10120,10120,10120,10120,0
20241115,190100,267583660,10120,10120,10120,10120,0
20241115,190000,267583660,10120,10120,10120,10120,0
20241115,185900,267583660,10120,10120,10120,10120,0
20241115,185800,267583660,10120,10120,10120,10120,0
20241115,185700,267583660,10120,10120,10120,10120,0
20241115,185600,267583660,10120,10120,10120,10120,0
20241115,185500,267583660,10120,10120,10120,10120,0
20241115,185400,267583660,10120,10120,10120,10120,616
20241115,185300,267583660,10120,10120,10120,10120,0
20241115,185200,267583660,10120,10120,10120,10120,0
20241115,185100,267583660,10120,10120,10120,10120,0
20241115,185000,267583660,10120,10120,10120,10120,0
20241115,184900,267583660,10120,10120,10120,10120,0
20241115,184800,267583660,10120,10120,10120,10120,0
20241115,184700,267583660,10120,10120,10120,10120,0
20241115,184600,267583660,10120,10120,10120,10120,0
20241115,184500,267583660,10120,10120,10120,10120,0
20241115,184400,267583660,10120,10120,10120,10120,0
20241115,184300,267583660,10120,10120,10120,10120,0
20241115,184200,267583660,10120,10120,10120,10120,0
20241115,184100,267583660,10120,10120,10120,10120,0
20241115,184000,267583660,10120,10120,10120,10120,0
20241115,183900,267583660,10120,10120,10120,10120,0
20241115,183800,267583660,10120,10120,10120,10120,0
20241115,183700,267583660,10120,10120,10120,10120,0
20241115,183600,267583660,10120,10120,10120,10120,0
20241115,183500,267583660,10120,10120,10120,10120,0
20241115,183400,267583660,10120,10120,10120,10120,0
20241115,183300,267583660,10120,10120,10120,10120,0
20241115,183200,267583660,10120,10120,10120,10120,0
20241115,183100,267583660,10120,10120,10120,10120,0
20241115,183000,267583660,10120,10120,10120,10120,0
20241115,182900,267583660,10120,10120,10120,10120,0
20241115,182800,267583660,10120,10120,10120,10120,0
20241115,182700,267583660,10120,10120,10120,10120,0
20241115,182600,267583660,10120,10120,10120,10120,0
20241115,182500,267583660,10120,10120,10120,10120,0
20241115,182400,267583660,10120,10120,10120,10120,616
20241115,182300,267583660,10120,10120,10120,10120,0
20241115,182200,267583660,10120,10120,10120,10120,0
20241115,182100,267583660,10120,10120,10120,10120,0
20241115,182000,267583660,10120,10120,10120,10120,0
20241115,181900,267583660,10120,10120,10120,10120,0
20241115,181800,267583660,10120,10120,10120,10120,0
20241115,181700,267583660,10120,10120,10120,10120,0
20241115,181600,267583660,10120,10120,10120,10120,0
20241115,181500,267583660,10120,10120,10120,10120,0
20241115,181400,267583660,10120,10120,10120,10120,0
20241115,181300,267583660,10120,10120,10120,10120,0
20241115,181200,267583660,10120,10120,10120,10120,0
20241115,181100,267583660,10120,10120,10120,10120,0
20241115,181000,267583660,10120,10120,10120,10120,0
20241115,180900,267583660,10120,10120,10120,10120,0
20241115,180800,267583660,10120,10120,10120,10120,0
20241115,180700,267583660,10120,10120,10120,10120,0
20241115,180600,267583660,10120,10120,10120,10120,0
20241115,180500,267583660,10120,10120,10120,10120,0
20241115,180400,267583660,10120,10120,10120,10120,0
20241115,180300,267583660,10120,10120,10120,10120,0
20241115,180200,267583660,10120,10120,10120,10120,0
20241115,180100,267583660,10120,10120,10120,10120,0
20241115,180000,267583660,10120,10120,10120,10120,0
20241115,175900,267583660,10120,10120,10120,10120,0
20241115,175800,267583660,10120,10120,10120,10120,0
20241115,175700,267583660,10120,10120,10120,10120,0
20241115,175600,267583660,10120,10120,10120,10120,0
20241115,175500,267583660,10120,10120,10120,10120,0
20241115,175400,267583660,10120,10120,10120,10120,616
20241115,175300,267583660,10120,10120,10120,10120,0
20241115,175200,267583660,10120,10120,10120,10120,0
20241115,175100,267583660,10120,10120,10120,10120,0
20241115,175000,267583660,10120,10120,10120,10120,0
20241115,174900,267583660,10120,10120,10120,10120,0
20241115,174800,267583660,10120,10120,10120,10120,0
20241115,174700,267583660,10120,10120,10120,10120,0
20241115,174600,267583660,10120,10120,10120,10120,0
20241115,174500,267583660,10120,10120,10120,10120,0
20241115,174400,267583660,10120,10120,10120,10120,0
20241115,174300,267583660,10120,10120,10120,10120,0
20241115,174200,267583660,10120,10120,10120,10120,0
20241115,174100,267583660,10120,10120,10120,10120,0
20241115,174000,267583660,10120,10120,10120,10120,0
20241115,173900,267583660,10120,10120,10120,10120,0
20241115,173800,267583660,10120,10120,10120,10120,0
20241115,173700,267583660,10120,10120,10120,10120,0
20241115,173600,267583660,10120,10120,10120,10120,0
20241115,173500,267583660,10120,10120,10120,10120,0
20241115,173400,267583660,10120,10120,10120,10120,0
20241115,173300,267583660,10120,10120,10120,10120,0
20241115,173200,267583660,10120,10120,10120,10120,0
20241115,173100,267583660,10120,10120,10120,10120,0
20241115,173000,267583660,10120,10120,10120,10120,0
20241115,172900,267583660,10120,10120,10120,10120,0
20241115,172800,267583660,10120,10120,10120,10120,0
20241115,172700,267583660,10120,10120,10120,10120,0
20241115,172600,267583660,10120,10120,10120,10120,0
20241115,172500,267583660,10120,10120,10120,10120,0
20241115,172400,267583660,10120,10120,10120,10120,616
20241115,172300,267583660,10120,10120,10120,10120,0
20241115,172200,267583660,10120,10120,10120,10120,0
20241115,172100,267583660,10120,10120,10120,10120,0
20241115,172000,267583660,10120,10120,10120,10120,0
20241115,171900,267583660,10120,10120,10120,10120,0
20241115,171800,267583660,10120,10120,10120,10120,0
20241115,171700,267583660,10120,10120,10120,10120,0
20241115,171600,267583660,10120,10120,10120,10120,0
20241115,171500,267583660,10120,10120,10120,10120,0
20241115,171400,267583660,10120,10120,10120,10120,0
20241115,171300,267583660,10120,10120,10120,10120,0
20241115,171200,267583660,10120,10120,10120,10120,0
20241115,171100,267583660,10120,10120,10120,10120,0
20241115,171000,267583660,10120,10120,10120,10120,0
20241115,170900,267583660,10120,10120,10120,10120,0
20241115,170800,267583660,10120,10120,10120,10120,0
20241115,170700,267583660,10120,10120,10120,10120,0
20241115,170600,267583660,10120,10120,10120,10120,0
20241115,170500,267583660,10120,10120,10120,10120,0
20241115,170400,267583660,10120,10120,10120,10120,0
20241115,170300,267583660,10120,10120,10120,10120,0
20241115,170200,267583660,10120,10120,10120,10120,0
20241115,170100,267583660,10120,10120,10120,10120,0
20241115,170000,267583660,10120,10120,10120,10120,0
20241115,165900,267583660,10120,10120,10120,10120,0
20241115,165800,267583660,10120,10120,10120,10120,0
20241115,165700,267583660,10120,10120,10120,10120,0
20241115,165600,267583660,10120,10120,10120,10120,0
20241115,165500,267583660,10120,10120,10120,10120,0
20241115,165400,267583660,10120,10120,10120,10120,616
20241115,165300,267583660,10120,10120,10120,10120,0
20241115,165200,267583660,10120,10120,10120,10120,0
20241115,165100,267583660,10120,10120,10120,10120,0
20241115,165000,267583660,10120,10120,10120,10120,0
20241115,164900,267583660,10120,10120,10120,10120,0
20241115,164800,267583660,10120,10120,10120,10120,0
20241115,164700,267583660,10120,10120,10120,10120,0
20241115,164600,267583660,10120,10120,10120,10120,0
20241115,164500,267583660,10120,10120,10120,10120,0
20241115,164400,267583660,10120,10120,10120,10120,0
20241115,164300,267583660,10120,10120,10120,10120,0
20241115,164200,267583660,10120,10120,10120,10120,0
20241115,164100,267583660,10120,10120,10120,10120,0
20241115,164000,267583660,10120,10120,10120,10120,0
20241115,163900,267583660,10120,10120,10120,10120,0
20241115,163800,267583660,10120,10120,10120,10120,0
20241115,163700,267583660,10120,10120,10120,10120,0
20241115,163600,267583660,10120,10120,10120,10120,0
20241115,163500,267583660,10120,10120,10120,10120,0
20241115,163400,267583660,10120,10120,10120,10120,0
20241115,163300,267583660,10120,10120,10120,10120,0
20241115,163200,267583660,10120,10120,10120,10120,0
20241115,163100,267583660,10120,10120,10120,10120,0
20241115,163000,267583660,10120,10120,10120,10120,0
20241115,162900,267583660,10120,10120,10120,10120,0
20241115,162800,267583660,10120,10120,10120,10120,0
20241115,162700,267583660,10120,10120,10120,10120,0
20241115,162600,267583660,10120,10120,10120,10120,0
20241115,162500,267583660,10120,10120,10120,10120,0
20241115,162400,267583660,10120,10120,10120,10120,616
20241115,162300,267583660,10120,10120,10120,10120,0
20241115,162200,267583660,10120,10120,10120,10120,0
20241115,162100,267583660,10120,10120,10120,10120,0
20241115,162000,267583660,10120,10120,10120,10120,0
20241115,161900,267583660,10120,10120,10120,10120,0
20241115,161800,267583660,10120,10120,10120,10120,0
20241115,161700,267583660,10120,10120,10120,10120,0
20241115,161600,267583660,10120,10120,10120,10120,0
20241115,161500,267583660,10120,10120,10120,10120,0
20241115,161400,267583660,10120,10120,10120,10120,0
20241115,161300,267583660,10120,10120,10120,10120,0
20241115,161200,267583660,10120,10120,10120,10120,0
20241115,161100,267583660,10120,10120,10120,10120,0
20241115,161000,267583660,10120,10120,10120,10120,0
20241115,160900,267583660,10120,10120,10120,10120,0
20241115,160800,267583660,10120,10120,10120,10120,0
20241115,160700,267583660,10120,10120,10120,10120,0
20241115,160600,267583660,10120,10120,10120,10120,0
20241115,160500,267583660,10120,10120,10120,10120,0
20241115,160400,267583660,10120,10120,10120,10120,0
20241115,160300,267583660,10120,10120,10120,10120,0
20241115,160200,267583660,10120,10120,10120,10120,0
20241115,160100,267583660,10120,10120,10120,10120,0
20241115,160000,267583660,10120,10120,10120,10120,0
20241115,155900,267583660,10120,10120,10120,10120,0
20241115,155800,267583660,10120,10120,10120,10120,0
20241115,155700,267583660,10120,10120,10120,10120,0
20241115,155600,267583660,10120,10120,10120,10120,0
20241115,155500,267583660,10120,10120,10120,10120,0
20241115,155400,267583660,10120,10120,10120,10120,616
20241115,155300,267583660,10120,10120,10120,10120,0
20241115,155200,267583660,10120,10120,10120,10120,0
20241115,155100,267583660,10120,10120,10120,10120,0
20241115,155000,267583660,10120,10120,10120,10120,0
20241115,154900,267583660,10120,10120,10120,10120,0
20241115,154800,267583660,10120,10120,10120,10120,0
20241115,154700,267583660,10120,10120,10120,10120,0
20241115,154600,267583660,10120,10120,10120,10120,0
20241115,154500,267583660,10120,10120,10120,10120,0
20241115,154400,267583660,10120,10120,10120,10120,0
20241115,154300,267583660,10120,10120,10120,10120,0
20241115,154200,267583660,10120,10120,10120,10120,0
20241115,154100,267583660,10120,10120,10120,10120,0
20241115,154000,267583660,10120,10120,10120,10120,0
20241115,153900,267583660,10120,10120,10120,10120,0
20241115,153800,267583660,10120,10120,10120,10120,0
20241115,153700,267583660,10120,10120,10120,10120,0
20241115,153600,267583660,10120,10120,10120,10120,0
20241115,153500,267583660,10120,10120,10120,10120,0
20241115,153400,267583660,10120,10120,10120,10120,0
20241115,153300,267583660,10120,10120,10120,10120,0
20241115,153200,267583660,10120,10120,10120,10120,0
20241115,153100,267583660,10120,10120,10120,10120,0
20241115,153000,267583660,10120,10120,10120,10120,616
20241115,152900,261349740,10050,10050,10050,10050,0
20241115,152800,261349740,10050,10050,10050,10050,0
20241115,152700,261349740,10050,10050,10050,10050,0
20241115,152600,261349740,10050,10050,10050,10050,0
20241115,152500,261349740,10050,10050,10050,10050,0
20241115,152400,261349740,10050,10050,10050,10050,0
20241115,152300,261349740,10050,10050,10050,10050,0
20241115,152200,261349740,10050,10050,10050,10050,0
20241115,152100,261349740,10050,10050,10050,10050,0
20241115,152000,261349740,10050,10050,10050,10050,0
20241115,151900,261349740,10050,10120,10120,10050,15
20241115,151800,261198010,10130,10130,10130,10130,0
20241115,151700,261198010,10130,10130,10130,10130,1
20241115,151600,261187880,10050,10070,10130,10050,484
20241115,151500,256317140,10070,10130,10130,10070,5
20241115,151400,256266610,10130,10130,10130,10130,64
20241115,151300,255618290,10130,10130,10130,10130,14
20241115,151200,255476470,10140,10140,10140,10140,1
20241115,151100,255466330,10110,10110,10110,10110,80
20241115,151000,254657530,10150,10150,10150,10150,0
20241115,150900,254657530,10150,10120,10150,10120,68
20241115,150800,253968830,10140,10140,10140,10130,80
20241115,150700,253157930,10130,10130,10130,10130,31
20241115,150600,252843900,10130,10120,10130,10120,2
20241115,150500,252823650,10120,10120,10120,10120,20
20241115,150400,252621250,10110,10110,10110,10110,0
20241115,150300,252621250,10110,10110,10110,10110,24
20241115,150200,252378610,10110,10110,10110,10110,0
20241115,150100,252378610,10110,10070,10110,10070,813
20241115,150000,244181160,10050,10050,10050,10050,0
20241115,145900,244181160,10050,10070,10070,10050,181
20241115,145800,242362090,10060,10050,10060,10050,274
20241115,145700,239607590,10000,10050,10050,10000,22
20241115,145600,239386590,10050,10050,10050,10050,0
20241115,145500,239386590,10050,10050,10050,10050,0
20241115,145400,239386590,10050,10040,10050,10040,5
20241115,145300,239336370,10050,10050,10050,10050,0
20241115,145200,239336370,10050,10050,10050,10050,0
20241115,145100,239336370,10050,10040,10050,10040,24
20241115,145000,239095360,10040,10040,10040,10040,0
20241115,144900,239095360,10040,10040,10040,10040,1
20241115,144800,239085320,10040,10040,10040,10040,0
20241115,144700,239085320,10040,10040,10040,10040,130
20241115,144600,237780120,10030,9980,10030,9980,630
20241115,144500,231466620,9980,9980,9980,9980,2
20241115,144400,231446660,9980,9980,9980,9980,1
20241115,144300,231436680,9980,9980,9980,9980,0
20241115,144200,231436680,9980,9970,9980,9970,314
20241115,144100,228304960,9970,9960,9970,9960,46
20241115,144000,227846390,9900,9900,9900,9900,0
20241115,143900,227846390,9900,9900,9900,9900,41
20241115,143800,227440490,9970,9910,9970,9900,198
20241115,143700,225479010,9900,9920,9920,9900,10
20241115,143600,225379920,9850,9990,9990,9850,407
20241115,143500,221353850,10000,10000,10000,10000,0
20241115,143400,221353850,10000,10000,10000,10000,3
20241115,143300,221323850,10000,10000,10000,10000,0
20241115,143200,221323850,10000,10000,10000,10000,10
20241115,143100,221223850,10010,10010,10010,10010,0
20241115,143000,221223850,10010,10010,10010,10010,1
20241115,142900,221213840,10010,10010,10010,10010,0
20241115,142800,221213840,10010,10010,10010,10010,0
20241115,142700,221213840,10010,10010,10010,10010,6
20241115,142600,221153780,10020,10030,10030,10020,66
20241115,142500,220491820,10040,10020,10040,10010,9
20241115,142400,220401600,10030,10030,10030,10030,0
20241115,142300,220401600,10030,10030,10030,10030,1
20241115,142200,220391570,10020,10020,10020,10020,4
20241115,142100,220351490,10030,10030,10030,10030,4
20241115,142000,220311370,10040,10040,10040,10040,5
20241115,141900,220261170,10040,10040,10040,10040,4
20241115,141800,220221010,10040,10040,10040,10040,0
20241115,141700,220221010,10040,10040,10040,10040,0
20241115,141600,220221010,10040,10040,10040,10040,2
20241115,141500,220200930,10040,10040,10040,10040,7
20241115,141400,220130650,10040,10040,10040,10040,0
20241115,141300,220130650,10040,10030,10040,10030,2
20241115,141200,220110580,10020,10020,10030,10020,83
20241115,141100,219278900,10020,10010,10020,10010,21
20241115,141000,219068590,10000,10000,10000,10000,78
20241115,140900,218288590,10000,10000,10000,10000,0
20241115,140800,218288590,10000,10000,10000,10000,0
20241115,140700,218288590,10000,10000,10000,10000,0
20241115,140600,218288590,10000,10000,10000,10000,0
20241115,140500,218288590,10000,10000,10000,10000,0
20241115,140400,218288590,10000,10000,10000,10000,4
20241115,140300,218248590,9990,9990,9990,9990,4
20241115,140200,218208630,10000,10000,10000,10000,3
20241115,140100,218178630,10000,10000,10000,10000,0
20241115,140000,218178630,10000,10000,10000,10000,4
20241115,135900,218138630,10000,10000,10010,10000,124
20241115,135800,216898620,9990,9990,9990,9990,322
20241115,135700,213681840,9990,9920,9990,9920,433
20241115,135600,209357990,9920,9920,9920,9920,0
20241115,135500,209357990,9920,9920,9920,9920,0
20241115,135400,209357990,9920,9920,9920,9920,0
20241115,135300,209357990,9920,9920,9920,9920,0
20241115,135200,209357990,9920,9920,9920,9920,0
20241115,135100,209357990,9920,9920,9920,9920,0
20241115,135000,209357990,9920,9920,9920,9920,0
20241115,134900,209357990,9920,9920,9920,9920,0
20241115,134800,209357990,9920,9920,9920,9920,468
20241115,134700,204715430,9970,9970,9970,9970,0
20241115,134600,204715430,9970,9970,9970,9970,0
20241115,134500,204715430,9970,9970,9970,9970,0
20241115,134400,204715430,9970,9970,9970,9970,0
20241115,134300,204715430,9970,9970,9970,9970,80
20241115,134200,203917830,9970,9970,9970,9970,0
20241115,134100,203917830,9970,9970,9970,9970,1
20241115,134000,203907860,9970,9970,9970,9970,0
20241115,133900,203907860,9970,9970,9970,9970,30
20241115,133800,203608760,9970,9970,9970,9970,0
20241115,133700,203608760,9970,9970,9970,9970,0
20241115,133600,203608760,9970,9970,9970,9970,0
20241115,133500,203608760,9970,9970,9970,9970,1
20241115,133400,203598790,9880,9880,9880,9880,0
20241115,133300,203598790,9880,9900,9900,9880,123
20241115,133200,202381380,9900,9900,9900,9900,200
20241115,133100,200401380,9980,9980,9980,9980,0
20241115,133000,200401380,9980,9980,9980,9980,1
20241115,132900,200391400,9900,9900,9900,9900,0
20241115,132800,200391400,9900,9900,9900,9900,100
20241115,132700,199401400,9890,9950,9950,9890,202
20241115,132600,197402930,9960,9960,9960,9960,5
20241115,132500,197353130,9990,9980,9990,9980,200
20241115,132400,195355320,9970,9970,9970,9970,0
20241115,132300,195355320,9970,9970,9970,9970,9
20241115,132200,195265590,9970,9970,9970,9970,0
20241115,132100,195265590,9970,9970,9970,9970,0
20241115,132000,195265590,9970,9970,9970,9970,1
20241115,131900,195255620,9950,9950,9950,9950,0
20241115,131800,195255620,9950,9950,9950,9950,3
20241115,131700,195225770,9980,9980,9980,9980,0
20241115,131600,195225770,9980,9950,9980,9950,10
20241115,131500,195126240,9980,9980,9980,9980,0
20241115,131400,195126240,9980,9980,9980,9980,50
20241115,131300,194627240,9980,9980,9980,9980,0
20241115,131200,194627240,9980,9980,9980,9980,0
20241115,131100,194627240,9980,9980,9980,9980,1
20241115,131000,194617260,9950,9950,9950,9950,0
20241115,130900,194617260,9950,9950,9950,9950,0
20241115,130800,194617260,9950,9980,9980,9950,46
20241115,130700,194159530,9980,9980,9980,9980,0
20241115,130600,194159530,9980,9980,9980,9980,0
20241115,130500,194159530,9980,9980,9980,9980,0
20241115,130400,194159530,9980,9980,9980,9980,0
20241115,130300,194159530,9980,9980,9980,9980,77
20241115,130200,193391070,9990,9990,10000,9990,22
20241115,130100,193171280,9980,9960,9980,9960,3
20241115,130000,193141370,9990,9990,9990,9990,207
20241115,125900,191073440,9990,9990,9990,9990,0
20241115,125800,191073440,9990,9990,9990,9990,5
20241115,125700,191023490,9990,9970,9990,9970,60
20241115,125600,190424740,9970,9970,9970,9970,175
20241115,125500,188679990,9980,9980,9980,9980,28
20241115,125400,188400550,9990,9990,9990,9990,10
20241115,125300,188300650,9990,9990,9990,9990,0
20241115,125200,188300650,9990,9990,9990,9990,0
20241115,125100,188300650,9990,9990,9990,9990,20
20241115,125000,188100850,9990,9990,9990,9990,0
20241115,124900,188100850,9990,9990,9990,9990,180
20241115,124800,186302650,9970,9980,9980,9970,414
20241115,124700,182171000,9980,9970,9980,9970,388
20241115,124600,178302140,9970,9970,9970,9970,0
20241115,124500,178302140,9970,9970,9970,9970,5
20241115,124400,178252290,9970,9930,9970,9930,848
20241115,124300,169817450,9930,9930,9930,9930,0
20241115,124200,169817450,9930,9930,9930,9930,0
20241115,124100,169817450,9930,9930,9930,9930,1
20241115,124000,169807520,9930,9930,9930,9930,0
20241115,123900,169807520,9930,9930,9930,9930,0
20241115,123800,169807520,9930,9930,9930,9930,0
20241115,123700,169807520,9930,9930,9930,9930,13
20241115,123600,169678430,9920,9920,9920,9920,10
20241115,123500,169579230,9920,9920,9920,9920,0
20241115,123400,169579230,9920,9920,9920,9920,0
20241115,123300,169579230,9920,9920,9920,9920,1
20241115,123200,169569310,9930,9930,9930,9930,0
20241115,123100,169569310,9930,9930,9930,9930,111
20241115,123000,168467080,9930,9930,9930,9930,0
20241115,122900,168467080,9930,9930,9930,9930,0
20241115,122800,168467080,9930,9930,9930,9930,0
20241115,122700,168467080,9930,9930,9930,9930,0
20241115,122600,168467080,9930,9930,9930,9930,0
20241115,122500,168467080,9930,9930,9930,9930,14
20241115,122400,168328060,9880,9880,9880,9880,0
20241115,122300,168328060,9880,9880,9880,9880,0
20241115,122200,168328060,9880,9880,9880,9880,0
20241115,122100,168328060,9880,9880,9880,9880,0
20241115,122000,168328060,9880,9880,9880,9880,0
20241115,121900,168328060,9880,9880,9880,9880,0
20241115,121800,168328060,9880,9890,9890,9880,11
20241115,121700,168219280,9870,9870,9870,9870,0
20241115,121600,168219280,9870,9870,9870,9870,0
20241115,121500,168219280,9870,9870,9870,9870,0
20241115,121400,168219280,9870,9870,9870,9870,0
20241115,121300,168219280,9870,9870,9870,9870,0
20241115,121200,168219280,9870,9870,9870,9870,0
20241115,121100,168219280,9870,9870,9870,9870,0
20241115,121000,168219280,9870,9870,9870,9870,0
20241115,120900,168219280,9870,9870,9870,9870,0
20241115,120800,168219280,9870,9870,9870,9870,0
20241115,120700,168219280,9870,9870,9870,9870,0
20241115,120600,168219280,9870,9870,9870,9870,0
20241115,120500,168219280,9870,9870,9870,9870,0
20241115,120400,168219280,9870,9870,9870,9870,0
20241115,120300,168219280,9870,9870,9870,9870,0
20241115,120200,168219280,9870,9920,9920,9870,221
20241115,120100,166037960,9930,9930,9930,9930,4
20241115,120000,165998240,9930,9930,9930,9930,0
20241115,115900,165998240,9930,9930,9930,9930,0
20241115,115800,165998240,9930,9930,9930,9930,0
20241115,115700,165998240,9930,9930,9930,9930,0
20241115,115600,165998240,9930,9930,9930,9930,11
20241115,115500,165889010,9920,9920,9920,9920,0
20241115,115400,165889010,9920,9920,9920,9920,2
20241115,115300,165869170,9910,9910,9910,9910,169
20241115,115200,164194380,9910,9910,9910,9910,0
20241115,115100,164194380,9910,9910,9910,9910,0
20241115,115000,164194380,9910,9910,9910,9910,0
20241115,114900,164194380,9910,9910,9910,9910,0
20241115,114800,164194380,9910,9910,9910,9910,1
20241115,114700,164184470,9910,9910,9910,9910,0
20241115,114600,164184470,9910,9910,9920,9910,3
20241115,114500,164154730,9910,9900,9910,9900,558
20241115,114400,158630520,9900,9900,9900,9900,1
20241115,114300,158620620,9900,9900,9900,9900,0
20241115,114200,158620620,9900,9900,9900,9900,0
20241115,114100,158620620,9900,9900,9900,9900,1
20241115,114000,158610720,9890,9890,9890,9890,0
20241115,113900,158610720,9890,9890,9890,9890,0
20241115,113800,158610720,9890,9870,9890,9870,9
20241115,113700,158521860,9870,9870,9870,9870,2
20241115,113600,158502120,9870,9870,9870,9870,1
20241115,113500,158492250,9850,9850,9850,9850,0
20241115,113400,158492250,9850,9850,9850,9850,0
20241115,113300,158492250,9850,9850,9850,9850,0
20241115,113200,158492250,9850,9850,9850,9850,0
20241115,113100,158492250,9850,9850,9850,9850,254
20241115,113000,155990350,9850,9850,9850,9850,0
20241115,112900,155990350,9850,9850,9850,9850,0
20241115,112800,155990350,9850,9850,9850,9850,0
20241115,112700,155990350,9850,9850,9850,9850,0
20241115,112600,155990350,9850,9850,9850,9850,0
20241115,112500,155990350,9850,9850,9850,9850,0
20241115,112400,155990350,9850,9860,9860,9850,14
20241115,112300,155852440,9850,9850,9850,9850,0
20241115,112200,155852440,9850,9850,9850,9850,0
20241115,112100,155852440,9850,9850,9850,9850,0
20241115,112000,155852440,9850,9850,9850,9850,0
20241115,111900,155852440,9850,9860,9860,9850,346
20241115,111800,152443280,9870,9870,9870,9870,33
20241115,111700,152117570,9880,9880,9880,9880,164
20241115,111600,150497250,9900,9900,9900,9900,104
20241115,111500,149467650,9900,9900,9900,9900,4
20241115,111400,149428050,9900,9900,9900,9900,0
20241115,111300,149428050,9900,9900,9900,9900,0
20241115,111200,149428050,9900,9900,9900,9900,0
20241115,111100,149428050,9900,9900,9900,9900,0
20241115,111000,149428050,9900,9900,9900,9900,0
20241115,110900,149428050,9900,9900,9900,9900,0
20241115,110800,149428050,9900,9910,9910,9900,63
20241115,110700,148804170,9930,9930,9930,9930,0
20241115,110600,148804170,9930,9930,9930,9930,2
20241115,110500,148784310,9920,9920,9920,9920,0
20241115,110400,148784310,9920,9920,9920,9920,0
20241115,110300,148784310,9920,9920,9920,9920,0
20241115,110200,148784310,9920,9920,9920,9920,0
20241115,110100,148784310,9920,9920,9920,9920,1
20241115,110000,148774390,9910,9910,9910,9910,0
20241115,105900,148774390,9910,9910,9910,9910,0
20241115,105800,148774390,9910,9910,9910,9910,0
20241115,105700,148774390,9910,9910,9910,9910,1
20241115,105600,148764480,9900,9900,9900,9900,0
20241115,105500,148764480,9900,9900,9900,9900,0
20241115,105400,148764480,9900,9900,9900,9900,103
20241115,105300,147744780,9880,9880,9880,9880,0
20241115,105200,147744780,9880,9880,9880,9880,0
20241115,105100,147744780,9880,9870,9880,9870,14
20241115,105000,147606470,9850,9850,9850,9850,0
20241115,104900,147606470,9850,9850,9850,9850,0
20241115,104800,147606470,9850,9850,9850,9850,0
20241115,104700,147606470,9850,9850,9850,9850,0
20241115,104600,147606470,9850,9850,9850,9850,0
20241115,104500,147606470,9850,9850,9850,9850,0
20241115,104400,147606470,9850,9850,9850,9850,0
20241115,104300,147606470,9850,9840,9850,9840,128
20241115,104200,146345940,9850,9850,9850,9850,4
20241115,104100,146306540,9850,9850,9850,9850,0
20241115,104000,146306540,9850,9850,9850,9850,140
20241115,103900,144927540,9850,9860,9860,9850,10
20241115,103800,144829020,9860,9860,9860,9860,0
20241115,103700,144829020,9860,9860,9860,9860,0
20241115,103600,144829020,9860,9860,9860,9860,0
20241115,103500,144829020,9860,9860,9860,9850,112
20241115,103400,143724820,9860,9860,9860,9860,0
20241115,103300,143724820,9860,9860,9860,9860,0
20241115,103200,143724820,9860,9860,9860,9860,50
20241115,103100,143231820,9860,9860,9860,9860,0
20241115,103000,143231820,9860,9860,9860,9860,15
20241115,102900,143083920,9860,9860,9860,9860,1
20241115,102800,143074060,9910,9910,9910,9910,0
20241115,102700,143074060,9910,9910,9910,9910,0
20241115,102600,143074060,9910,9910,9910,9910,0
20241115,102500,143074060,9910,9910,9910,9910,0
20241115,102400,143074060,9910,9910,9910,9910,2
20241115,102300,143054240,9850,9850,9850,9850,24
20241115,102200,142817840,9840,9850,9850,9840,5
20241115,102100,142768630,9850,9850,9850,9850,0
20241115,102000,142768630,9850,9850,9850,9850,0
20241115,101900,142768630,9850,9860,9860,9850,114
20241115,101800,141644630,9860,9940,9940,9860,7
20241115,101700,141575530,9940,9940,9940,9940,0
20241115,101600,141575530,9940,9940,9940,9940,0
20241115,101500,141575530,9940,9940,9940,9940,30
20241115,101400,141277330,9940,9940,9940,9940,0
20241115,101300,141277330,9940,9880,9940,9880,117
20241115,101200,140120160,9830,9820,9830,9810,70
20241115,101100,139432460,9830,9830,9830,9830,1
20241115,101000,139422630,9820,9820,9820,9820,0
20241115,100900,139422630,9820,9820,9820,9820,0
20241115,100800,139422630,9820,9820,9820,9820,0
20241115,100700,139422630,9820,9820,9820,9820,0
20241115,100600,139422630,9820,9860,9860,9820,301
20241115,100500,136463720,9910,9900,9910,9850,1499
20241115,100400,121653910,9940,9940,9940,9940,0
20241115,100300,121653910,9940,9930,9940,9930,607
20241115,100200,115620340,9920,9920,9920,9920,0
20241115,100100,115620340,9920,9920,9920,9920,0
20241115,100000,115620340,9920,9920,9920,9920,0
20241115,095900,115620340,9920,9920,9920,9920,0
20241115,095800,115620340,9920,9920,9920,9920,0
20241115,095700,115620340,9920,9920,9920,9920,1
20241115,095600,115610420,9900,9900,9900,9900,94
20241115,095500,114679820,9900,9900,9900,9900,0
20241115,095400,114679820,9900,9900,9900,9900,0
20241115,095300,114679820,9900,9900,9900,9900,0
20241115,095200,114679820,9900,9900,9900,9900,47
20241115,095100,114214520,9900,9900,9900,9900,0
20241115,095000,114214520,9900,9900,9900,9900,200
20241115,094900,112234520,9900,9900,9900,9900,900
20241115,094800,103324520,9940,9940,9940,9940,0
20241115,094700,103324520,9940,9940,9940,9940,0
20241115,094600,103324520,9940,9900,9940,9900,21
20241115,094500,103116580,9910,9900,9910,9900,1552
20241115,094400,87751280,9940,9940,9940,9940,1
20241115,094300,87741340,9900,9910,9910,9900,218
20241115,094200,85582610,9950,9950,9950,9950,5
20241115,094100,85532860,9910,9910,9910,9910,47
20241115,094000,85067090,9910,9910,9910,9910,163
20241115,093900,83451760,9970,9970,9970,9900,3
20241115,093800,83421920,9910,9910,9910,9910,975
20241115,093700,73759670,9910,9910,9910,9910,0
20241115,093600,73759670,9910,9920,9920,9910,30
20241115,093500,73462350,9920,9920,9920,9910,278
20241115,093400,70706090,9920,9940,9940,9920,90
20241115,093300,69812960,9940,9940,9940,9940,1
20241115,093200,69803020,10000,10000,10000,10000,25
20241115,093100,69553020,10020,10020,10020,10020,60
20241115,093000,68951820,10020,10020,10020,10020,16
20241115,092900,68791500,10020,10020,10020,10020,0
20241115,092800,68791500,10020,10020,10020,10020,6
20241115,092700,68731380,9980,9980,9980,9980,38
20241115,092600,68352140,10010,10010,10010,10010,0
20241115,092500,68352140,10010,10010,10010,10010,45
20241115,092400,67901690,10010,10010,10010,10010,0
20241115,092300,67901690,10010,10010,10010,10010,77
20241115,092200,67130920,10010,9980,10010,9980,801
20241115,092100,59120900,10010,10010,10010,10010,10
20241115,092000,59020800,10010,10000,10010,10000,241
20241115,091900,56609340,10010,9980,10010,9980,823
20241115,091800,48385290,9980,9940,9980,9940,314
20241115,091700,45258100,9890,9880,9940,9880,166
20241115,091600,43616280,9880,9840,9880,9840,54
20241115,091500,43084410,9850,9840,9850,9840,18
20241115,091400,42907160,9850,9780,9850,9780,33
20241115,091300,42583400,9800,9810,9810,9800,172
20241115,091200,40896430,9750,9830,9830,9750,1010
20241115,091100,30977640,9830,9830,9840,9830,112
20241115,091000,29876670,9830,9840,9840,9830,200
20241115,090900,27910620,9830,9830,9830,9830,8
20241115,090800,27831980,9830,9840,9840,9830,67
20241115,090700,27173340,9840,9870,9890,9840,303
20241115,090600,24184490,9840,9840,9840,9840,111
20241115,090500,23092250,9840,9910,9910,9840,436
20241115,090400,18787380,9920,9930,9930,9920,2
20241115,090300,18767530,9940,9940,9940,9940,12
20241115,090200,18648250,9940,9940,9940,9940,93
20241115,090100,17723830,9940,9940,9950,9940,371
20241115,090000,14036070,9900,9830,9900,9830,1426