KissMeData/432320/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,213100,188113175,3935,3935,3935,3935,187
20241115,213000,188113175,3935,3935,3935,3935,0
20241115,212900,188113175,3935,3935,3935,3935,0
20241115,212800,188113175,3935,3935,3935,3935,0
20241115,212700,188113175,3935,3935,3935,3935,0
20241115,212600,188113175,3935,3935,3935,3935,0
20241115,212500,188113175,3935,3935,3935,3935,0
20241115,212400,188113175,3935,3935,3935,3935,0
20241115,212300,188113175,3935,3935,3935,3935,0
20241115,212200,188113175,3935,3935,3935,3935,0
20241115,212100,188113175,3935,3935,3935,3935,0
20241115,212000,188113175,3935,3935,3935,3935,0
20241115,211900,188113175,3935,3935,3935,3935,0
20241115,211800,188113175,3935,3935,3935,3935,0
20241115,211700,188113175,3935,3935,3935,3935,0
20241115,211600,188113175,3935,3935,3935,3935,0
20241115,211500,188113175,3935,3935,3935,3935,0
20241115,211400,188113175,3935,3935,3935,3935,0
20241115,211300,188113175,3935,3935,3935,3935,0
20241115,211200,188113175,3935,3935,3935,3935,0
20241115,211100,188113175,3935,3935,3935,3935,0
20241115,211000,188113175,3935,3935,3935,3935,0
20241115,210900,188113175,3935,3935,3935,3935,0
20241115,210800,188113175,3935,3935,3935,3935,0
20241115,210700,188113175,3935,3935,3935,3935,0
20241115,210600,188113175,3935,3935,3935,3935,0
20241115,210500,188113175,3935,3935,3935,3935,0
20241115,210400,188113175,3935,3935,3935,3935,0
20241115,210300,188113175,3935,3935,3935,3935,0
20241115,210200,188113175,3935,3935,3935,3935,0
20241115,210100,188113175,3935,3935,3935,3935,187
20241115,210000,188113175,3935,3935,3935,3935,0
20241115,205900,188113175,3935,3935,3935,3935,0
20241115,205800,188113175,3935,3935,3935,3935,0
20241115,205700,188113175,3935,3935,3935,3935,0
20241115,205600,188113175,3935,3935,3935,3935,0
20241115,205500,188113175,3935,3935,3935,3935,0
20241115,205400,188113175,3935,3935,3935,3935,0
20241115,205300,188113175,3935,3935,3935,3935,0
20241115,205200,188113175,3935,3935,3935,3935,0
20241115,205100,188113175,3935,3935,3935,3935,0
20241115,205000,188113175,3935,3935,3935,3935,0
20241115,204900,188113175,3935,3935,3935,3935,0
20241115,204800,188113175,3935,3935,3935,3935,0
20241115,204700,188113175,3935,3935,3935,3935,0
20241115,204600,188113175,3935,3935,3935,3935,0
20241115,204500,188113175,3935,3935,3935,3935,0
20241115,204400,188113175,3935,3935,3935,3935,0
20241115,204300,188113175,3935,3935,3935,3935,0
20241115,204200,188113175,3935,3935,3935,3935,0
20241115,204100,188113175,3935,3935,3935,3935,0
20241115,204000,188113175,3935,3935,3935,3935,0
20241115,203900,188113175,3935,3935,3935,3935,0
20241115,203800,188113175,3935,3935,3935,3935,0
20241115,203700,188113175,3935,3935,3935,3935,0
20241115,203600,188113175,3935,3935,3935,3935,0
20241115,203500,188113175,3935,3935,3935,3935,0
20241115,203400,188113175,3935,3935,3935,3935,0
20241115,203300,188113175,3935,3935,3935,3935,0
20241115,203200,188113175,3935,3935,3935,3935,0
20241115,203100,188113175,3935,3935,3935,3935,187
20241115,203000,188113175,3935,3935,3935,3935,0
20241115,202900,188113175,3935,3935,3935,3935,0
20241115,202800,188113175,3935,3935,3935,3935,0
20241115,202700,188113175,3935,3935,3935,3935,0
20241115,202600,188113175,3935,3935,3935,3935,0
20241115,202500,188113175,3935,3935,3935,3935,0
20241115,202400,188113175,3935,3935,3935,3935,0
20241115,202300,188113175,3935,3935,3935,3935,0
20241115,202200,188113175,3935,3935,3935,3935,0
20241115,202100,188113175,3935,3935,3935,3935,0
20241115,202000,188113175,3935,3935,3935,3935,0
20241115,201900,188113175,3935,3935,3935,3935,0
20241115,201800,188113175,3935,3935,3935,3935,0
20241115,201700,188113175,3935,3935,3935,3935,0
20241115,201600,188113175,3935,3935,3935,3935,0
20241115,201500,188113175,3935,3935,3935,3935,0
20241115,201400,188113175,3935,3935,3935,3935,0
20241115,201300,188113175,3935,3935,3935,3935,0
20241115,201200,188113175,3935,3935,3935,3935,0
20241115,201100,188113175,3935,3935,3935,3935,0
20241115,201000,188113175,3935,3935,3935,3935,0
20241115,200900,188113175,3935,3935,3935,3935,0
20241115,200800,188113175,3935,3935,3935,3935,0
20241115,200700,188113175,3935,3935,3935,3935,0
20241115,200600,188113175,3935,3935,3935,3935,0
20241115,200500,188113175,3935,3935,3935,3935,0
20241115,200400,188113175,3935,3935,3935,3935,0
20241115,200300,188113175,3935,3935,3935,3935,0
20241115,200200,188113175,3935,3935,3935,3935,0
20241115,200100,188113175,3935,3935,3935,3935,187
20241115,200000,188113175,3935,3935,3935,3935,0
20241115,195900,188113175,3935,3935,3935,3935,0
20241115,195800,188113175,3935,3935,3935,3935,0
20241115,195700,188113175,3935,3935,3935,3935,0
20241115,195600,188113175,3935,3935,3935,3935,0
20241115,195500,188113175,3935,3935,3935,3935,0
20241115,195400,188113175,3935,3935,3935,3935,0
20241115,195300,188113175,3935,3935,3935,3935,0
20241115,195200,188113175,3935,3935,3935,3935,0
20241115,195100,188113175,3935,3935,3935,3935,0
20241115,195000,188113175,3935,3935,3935,3935,0
20241115,194900,188113175,3935,3935,3935,3935,0
20241115,194800,188113175,3935,3935,3935,3935,0
20241115,194700,188113175,3935,3935,3935,3935,0
20241115,194600,188113175,3935,3935,3935,3935,0
20241115,194500,188113175,3935,3935,3935,3935,0
20241115,194400,188113175,3935,3935,3935,3935,0
20241115,194300,188113175,3935,3935,3935,3935,0
20241115,194200,188113175,3935,3935,3935,3935,0
20241115,194100,188113175,3935,3935,3935,3935,0
20241115,194000,188113175,3935,3935,3935,3935,0
20241115,193900,188113175,3935,3935,3935,3935,0
20241115,193800,188113175,3935,3935,3935,3935,0
20241115,193700,188113175,3935,3935,3935,3935,0
20241115,193600,188113175,3935,3935,3935,3935,0
20241115,193500,188113175,3935,3935,3935,3935,0
20241115,193400,188113175,3935,3935,3935,3935,0
20241115,193300,188113175,3935,3935,3935,3935,0
20241115,193200,188113175,3935,3935,3935,3935,0
20241115,193100,188113175,3935,3935,3935,3935,187
20241115,193000,188113175,3935,3935,3935,3935,0
20241115,192900,188113175,3935,3935,3935,3935,0
20241115,192800,188113175,3935,3935,3935,3935,0
20241115,192700,188113175,3935,3935,3935,3935,0
20241115,192600,188113175,3935,3935,3935,3935,0
20241115,192500,188113175,3935,3935,3935,3935,0
20241115,192400,188113175,3935,3935,3935,3935,0
20241115,192300,188113175,3935,3935,3935,3935,0
20241115,192200,188113175,3935,3935,3935,3935,0
20241115,192100,188113175,3935,3935,3935,3935,0
20241115,192000,188113175,3935,3935,3935,3935,0
20241115,191900,188113175,3935,3935,3935,3935,0
20241115,191800,188113175,3935,3935,3935,3935,0
20241115,191700,188113175,3935,3935,3935,3935,0
20241115,191600,188113175,3935,3935,3935,3935,0
20241115,191500,188113175,3935,3935,3935,3935,0
20241115,191400,188113175,3935,3935,3935,3935,0
20241115,191300,188113175,3935,3935,3935,3935,0
20241115,191200,188113175,3935,3935,3935,3935,0
20241115,191100,188113175,3935,3935,3935,3935,0
20241115,191000,188113175,3935,3935,3935,3935,0
20241115,190900,188113175,3935,3935,3935,3935,0
20241115,190800,188113175,3935,3935,3935,3935,0
20241115,190700,188113175,3935,3935,3935,3935,0
20241115,190600,188113175,3935,3935,3935,3935,0
20241115,190500,188113175,3935,3935,3935,3935,0
20241115,190400,188113175,3935,3935,3935,3935,0
20241115,190300,188113175,3935,3935,3935,3935,0
20241115,190200,188113175,3935,3935,3935,3935,0
20241115,190100,188113175,3935,3935,3935,3935,187
20241115,190000,188113175,3935,3935,3935,3935,0
20241115,185900,188113175,3935,3935,3935,3935,0
20241115,185800,188113175,3935,3935,3935,3935,0
20241115,185700,188113175,3935,3935,3935,3935,0
20241115,185600,188113175,3935,3935,3935,3935,0
20241115,185500,188113175,3935,3935,3935,3935,0
20241115,185400,188113175,3935,3935,3935,3935,0
20241115,185300,188113175,3935,3935,3935,3935,0
20241115,185200,188113175,3935,3935,3935,3935,0
20241115,185100,188113175,3935,3935,3935,3935,0
20241115,185000,188113175,3935,3935,3935,3935,0
20241115,184900,188113175,3935,3935,3935,3935,0
20241115,184800,188113175,3935,3935,3935,3935,0
20241115,184700,188113175,3935,3935,3935,3935,0
20241115,184600,188113175,3935,3935,3935,3935,0
20241115,184500,188113175,3935,3935,3935,3935,0
20241115,184400,188113175,3935,3935,3935,3935,0
20241115,184300,188113175,3935,3935,3935,3935,0
20241115,184200,188113175,3935,3935,3935,3935,0
20241115,184100,188113175,3935,3935,3935,3935,0
20241115,184000,188113175,3935,3935,3935,3935,0
20241115,183900,188113175,3935,3935,3935,3935,0
20241115,183800,188113175,3935,3935,3935,3935,0
20241115,183700,188113175,3935,3935,3935,3935,0
20241115,183600,188113175,3935,3935,3935,3935,0
20241115,183500,188113175,3935,3935,3935,3935,0
20241115,183400,188113175,3935,3935,3935,3935,0
20241115,183300,188113175,3935,3935,3935,3935,0
20241115,183200,188113175,3935,3935,3935,3935,0
20241115,183100,188113175,3935,3935,3935,3935,187
20241115,183000,188113175,3935,3935,3935,3935,0
20241115,182900,188113175,3935,3935,3935,3935,0
20241115,182800,188113175,3935,3935,3935,3935,0
20241115,182700,188113175,3935,3935,3935,3935,0
20241115,182600,188113175,3935,3935,3935,3935,0
20241115,182500,188113175,3935,3935,3935,3935,0
20241115,182400,188113175,3935,3935,3935,3935,0
20241115,182300,188113175,3935,3935,3935,3935,0
20241115,182200,188113175,3935,3935,3935,3935,0
20241115,182100,188113175,3935,3935,3935,3935,0
20241115,182000,188113175,3935,3935,3935,3935,0
20241115,181900,188113175,3935,3935,3935,3935,0
20241115,181800,188113175,3935,3935,3935,3935,0
20241115,181700,188113175,3935,3935,3935,3935,0
20241115,181600,188113175,3935,3935,3935,3935,0
20241115,181500,188113175,3935,3935,3935,3935,0
20241115,181400,188113175,3935,3935,3935,3935,0
20241115,181300,188113175,3935,3935,3935,3935,0
20241115,181200,188113175,3935,3935,3935,3935,0
20241115,181100,188113175,3935,3935,3935,3935,0
20241115,181000,188113175,3935,3935,3935,3935,0
20241115,180900,188113175,3935,3935,3935,3935,0
20241115,180800,188113175,3935,3935,3935,3935,0
20241115,180700,188113175,3935,3935,3935,3935,0
20241115,180600,188113175,3935,3935,3935,3935,0
20241115,180500,188113175,3935,3935,3935,3935,0
20241115,180400,188113175,3935,3935,3935,3935,0
20241115,180300,188113175,3935,3935,3935,3935,0
20241115,180200,188113175,3935,3935,3935,3935,0
20241115,180100,188113175,3935,3935,3935,3935,187
20241115,180000,188113175,3935,3935,3935,3935,0
20241115,175900,188113175,3935,3935,3935,3935,0
20241115,175800,188113175,3935,3935,3935,3935,0
20241115,175700,188113175,3935,3935,3935,3935,0
20241115,175600,188113175,3935,3935,3935,3935,0
20241115,175500,188113175,3935,3935,3935,3935,0
20241115,175400,188113175,3935,3935,3935,3935,0
20241115,175300,188113175,3935,3935,3935,3935,0
20241115,175200,188113175,3935,3935,3935,3935,0
20241115,175100,188113175,3935,3935,3935,3935,0
20241115,175000,188113175,3935,3935,3935,3935,0
20241115,174900,188113175,3935,3935,3935,3935,0
20241115,174800,188113175,3935,3935,3935,3935,0
20241115,174700,188113175,3935,3935,3935,3935,0
20241115,174600,188113175,3935,3935,3935,3935,0
20241115,174500,188113175,3935,3935,3935,3935,0
20241115,174400,188113175,3935,3935,3935,3935,0
20241115,174300,188113175,3935,3935,3935,3935,0
20241115,174200,188113175,3935,3935,3935,3935,0
20241115,174100,188113175,3935,3935,3935,3935,0
20241115,174000,188113175,3935,3935,3935,3935,0
20241115,173900,188113175,3935,3935,3935,3935,0
20241115,173800,188113175,3935,3935,3935,3935,0
20241115,173700,188113175,3935,3935,3935,3935,0
20241115,173600,188113175,3935,3935,3935,3935,0
20241115,173500,188113175,3935,3935,3935,3935,0
20241115,173400,188113175,3935,3935,3935,3935,0
20241115,173300,188113175,3935,3935,3935,3935,0
20241115,173200,188113175,3935,3935,3935,3935,0
20241115,173100,188113175,3935,3935,3935,3935,187
20241115,173000,188113175,3935,3935,3935,3935,0
20241115,172900,188113175,3935,3935,3935,3935,0
20241115,172800,188113175,3935,3935,3935,3935,0
20241115,172700,188113175,3935,3935,3935,3935,0
20241115,172600,188113175,3935,3935,3935,3935,0
20241115,172500,188113175,3935,3935,3935,3935,0
20241115,172400,188113175,3935,3935,3935,3935,0
20241115,172300,188113175,3935,3935,3935,3935,0
20241115,172200,188113175,3935,3935,3935,3935,0
20241115,172100,188113175,3935,3935,3935,3935,0
20241115,172000,188113175,3935,3935,3935,3935,0
20241115,171900,188113175,3935,3935,3935,3935,0
20241115,171800,188113175,3935,3935,3935,3935,0
20241115,171700,188113175,3935,3935,3935,3935,0
20241115,171600,188113175,3935,3935,3935,3935,0
20241115,171500,188113175,3935,3935,3935,3935,0
20241115,171400,188113175,3935,3935,3935,3935,0
20241115,171300,188113175,3935,3935,3935,3935,0
20241115,171200,188113175,3935,3935,3935,3935,0
20241115,171100,188113175,3935,3935,3935,3935,0
20241115,171000,188113175,3935,3935,3935,3935,0
20241115,170900,188113175,3935,3935,3935,3935,0
20241115,170800,188113175,3935,3935,3935,3935,0
20241115,170700,188113175,3935,3935,3935,3935,0
20241115,170600,188113175,3935,3935,3935,3935,0
20241115,170500,188113175,3935,3935,3935,3935,0
20241115,170400,188113175,3935,3935,3935,3935,0
20241115,170300,188113175,3935,3935,3935,3935,0
20241115,170200,188113175,3935,3935,3935,3935,0
20241115,170100,188113175,3935,3935,3935,3935,187
20241115,170000,188113175,3935,3935,3935,3935,0
20241115,165900,188113175,3935,3935,3935,3935,0
20241115,165800,188113175,3935,3935,3935,3935,0
20241115,165700,188113175,3935,3935,3935,3935,0
20241115,165600,188113175,3935,3935,3935,3935,0
20241115,165500,188113175,3935,3935,3935,3935,0
20241115,165400,188113175,3935,3935,3935,3935,0
20241115,165300,188113175,3935,3935,3935,3935,0
20241115,165200,188113175,3935,3935,3935,3935,0
20241115,165100,188113175,3935,3935,3935,3935,0
20241115,165000,188113175,3935,3935,3935,3935,0
20241115,164900,188113175,3935,3935,3935,3935,0
20241115,164800,188113175,3935,3935,3935,3935,0
20241115,164700,188113175,3935,3935,3935,3935,0
20241115,164600,188113175,3935,3935,3935,3935,0
20241115,164500,188113175,3935,3935,3935,3935,0
20241115,164400,188113175,3935,3935,3935,3935,0
20241115,164300,188113175,3935,3935,3935,3935,0
20241115,164200,188113175,3935,3935,3935,3935,0
20241115,164100,188113175,3935,3935,3935,3935,0
20241115,164000,188113175,3935,3935,3935,3935,0
20241115,163900,188113175,3935,3935,3935,3935,0
20241115,163800,188113175,3935,3935,3935,3935,0
20241115,163700,188113175,3935,3935,3935,3935,0
20241115,163600,188113175,3935,3935,3935,3935,0
20241115,163500,188113175,3935,3935,3935,3935,0
20241115,163400,188113175,3935,3935,3935,3935,0
20241115,163300,188113175,3935,3935,3935,3935,0
20241115,163200,188113175,3935,3935,3935,3935,0
20241115,163100,188113175,3935,3935,3935,3935,187
20241115,163000,188113175,3935,3935,3935,3935,0
20241115,162900,188113175,3935,3935,3935,3935,0
20241115,162800,188113175,3935,3935,3935,3935,0
20241115,162700,188113175,3935,3935,3935,3935,0
20241115,162600,188113175,3935,3935,3935,3935,0
20241115,162500,188113175,3935,3935,3935,3935,0
20241115,162400,188113175,3935,3935,3935,3935,0
20241115,162300,188113175,3935,3935,3935,3935,0
20241115,162200,188113175,3935,3935,3935,3935,0
20241115,162100,188113175,3935,3935,3935,3935,0
20241115,162000,188113175,3935,3935,3935,3935,0
20241115,161900,188113175,3935,3935,3935,3935,0
20241115,161800,188113175,3935,3935,3935,3935,0
20241115,161700,188113175,3935,3935,3935,3935,0
20241115,161600,188113175,3935,3935,3935,3935,0
20241115,161500,188113175,3935,3935,3935,3935,0
20241115,161400,188113175,3935,3935,3935,3935,0
20241115,161300,188113175,3935,3935,3935,3935,0
20241115,161200,188113175,3935,3935,3935,3935,0
20241115,161100,188113175,3935,3935,3935,3935,0
20241115,161000,188113175,3935,3935,3935,3935,0
20241115,160900,188113175,3935,3935,3935,3935,0
20241115,160800,188113175,3935,3935,3935,3935,0
20241115,160700,188113175,3935,3935,3935,3935,0
20241115,160600,188113175,3935,3935,3935,3935,0
20241115,160500,188113175,3935,3935,3935,3935,0
20241115,160400,188113175,3935,3935,3935,3935,0
20241115,160300,188113175,3935,3935,3935,3935,0
20241115,160200,188113175,3935,3935,3935,3935,0
20241115,160100,188113175,3935,3935,3935,3935,187
20241115,160000,188113175,3935,3935,3935,3935,0
20241115,155900,188113175,3935,3935,3935,3935,0
20241115,155800,188113175,3935,3935,3935,3935,0
20241115,155700,188113175,3935,3935,3935,3935,0
20241115,155600,188113175,3935,3935,3935,3935,0
20241115,155500,188113175,3935,3935,3935,3935,0
20241115,155400,188113175,3935,3935,3935,3935,0
20241115,155300,188113175,3935,3935,3935,3935,0
20241115,155200,188113175,3935,3935,3935,3935,0
20241115,155100,188113175,3935,3935,3935,3935,0
20241115,155000,188113175,3935,3935,3935,3935,0
20241115,154900,188113175,3935,3935,3935,3935,0
20241115,154800,188113175,3935,3935,3935,3935,0
20241115,154700,188113175,3935,3935,3935,3935,0
20241115,154600,188113175,3935,3935,3935,3935,0
20241115,154500,188113175,3935,3935,3935,3935,0
20241115,154400,188113175,3935,3935,3935,3935,0
20241115,154300,188113175,3935,3935,3935,3935,0
20241115,154200,188113175,3935,3935,3935,3935,0
20241115,154100,188113175,3935,3935,3935,3935,0
20241115,154000,188113175,3935,3935,3935,3935,0
20241115,153900,188113175,3935,3935,3935,3935,0
20241115,153800,188113175,3935,3935,3935,3935,0
20241115,153700,188113175,3935,3935,3935,3935,0
20241115,153600,188113175,3935,3935,3935,3935,0
20241115,153500,188113175,3935,3935,3935,3935,0
20241115,153400,188113175,3935,3935,3935,3935,0
20241115,153300,188113175,3935,3935,3935,3935,0
20241115,153200,188113175,3935,3935,3935,3935,0
20241115,153100,188113175,3935,3935,3935,3935,187
20241115,153000,188113175,3935,3935,3935,3935,187
20241115,152900,187377330,3935,3935,3935,3935,0
20241115,152800,187377330,3935,3935,3935,3935,0
20241115,152700,187377330,3935,3935,3935,3935,0
20241115,152600,187377330,3935,3935,3935,3935,0
20241115,152500,187377330,3935,3935,3935,3935,0
20241115,152400,187377330,3935,3935,3935,3935,0
20241115,152300,187377330,3935,3935,3935,3935,0
20241115,152200,187377330,3935,3935,3935,3935,0
20241115,152100,187377330,3935,3935,3935,3935,0
20241115,152000,187377330,3935,3935,3935,3935,0
20241115,151900,187377330,3935,3900,3935,3890,185
20241115,151800,186654280,3940,3895,3940,3890,569
20241115,151700,184434500,3935,3935,3935,3935,0
20241115,151600,184434500,3935,3895,3935,3895,75
20241115,151500,184141375,3895,3895,3895,3895,101
20241115,151400,183747980,3895,3895,3895,3895,72
20241115,151300,183467540,3895,3895,3895,3890,150
20241115,151200,182883540,3895,3900,3940,3895,53
20241115,151100,182676765,3900,3900,3900,3900,100
20241115,151000,182286765,3900,3895,3900,3895,255
20241115,150900,181292520,3895,3895,3895,3895,303
20241115,150800,180112335,3900,3890,3900,3890,102
20241115,150700,179715285,3895,3900,3900,3895,51
20241115,150600,179516625,3895,3895,3900,3895,151
20241115,150500,178928225,3895,3910,3910,3895,15
20241115,150400,178869755,3910,3895,3910,3895,146
20241115,150300,178300455,3895,3895,3895,3895,3
20241115,150200,178288770,3890,3895,3895,3890,150
20241115,150100,177705030,3895,3890,3900,3890,141
20241115,150000,177156260,3900,3890,3900,3890,163
20241115,145900,176521890,3890,3895,3895,3890,153
20241115,145800,175926705,3895,3895,3900,3890,227
20241115,145700,175042650,3895,3895,3900,3895,139
20241115,145600,174501230,3895,3900,3900,3895,28
20241115,145500,174392155,3890,3895,3895,3890,178
20241115,145400,173699225,3890,3890,3895,3890,86
20241115,145300,173364670,3895,3890,3895,3890,122
20241115,145200,172889645,3895,3890,3900,3890,143
20241115,145100,172332930,3895,3895,3895,3890,176
20241115,145000,171648160,3895,3890,3900,3890,88
20241115,144900,171305635,3890,3890,3895,3890,195
20241115,144800,170546735,3895,3895,3895,3895,64
20241115,144700,170297455,3895,3890,3895,3890,129
20241115,144600,169795375,3890,3890,3890,3890,230
20241115,144500,168900675,3895,3895,3895,3890,126
20241115,144400,168410280,3895,3895,3895,3895,133
20241115,144300,167892245,3895,3895,3895,3895,175
20241115,144200,167210620,3900,3900,3900,3900,0
20241115,144100,167210620,3900,3900,3905,3900,231
20241115,144000,166309715,3900,3900,3900,3900,125
20241115,143900,165822215,3905,3900,3905,3900,114
20241115,143800,165377480,3900,3900,3900,3900,200
20241115,143700,164597480,3900,3905,3905,3900,86
20241115,143600,164261900,3905,3905,3905,3905,108
20241115,143500,163840160,3905,3905,3905,3905,50
20241115,143400,163644910,3905,3905,3910,3900,178
20241115,143300,162949610,3905,3905,3910,3905,613
20241115,143200,160555425,3905,3905,3905,3905,111
20241115,143100,160121970,3905,3905,3905,3905,175
20241115,143000,159438595,3905,3910,3910,3905,200
20241115,142900,158657095,3925,3925,3925,3925,0
20241115,142800,158657095,3925,3910,3925,3900,2522
20241115,142700,148794025,3900,3905,3905,3900,102
20241115,142600,148395975,3905,3895,3905,3895,102
20241115,142500,147998175,3905,3915,3915,3905,236
20241115,142400,147075770,3920,3920,3920,3920,5
20241115,142300,147056170,3920,3920,3920,3920,225
20241115,142200,146174170,3920,3930,3930,3920,103
20241115,142100,145770045,3935,3935,3935,3935,100
20241115,142000,145376545,3935,3935,3935,3935,125
20241115,141900,144884670,3940,3940,3940,3940,0
20241115,141800,144884670,3940,3935,3940,3935,61
20241115,141700,144644510,3940,3940,3940,3940,0
20241115,141600,144644510,3940,3940,3940,3940,25
20241115,141500,144546010,3940,3935,3940,3935,55
20241115,141400,144329465,3935,3935,3935,3935,88
20241115,141300,143983185,3935,3935,3935,3935,25
20241115,141200,143884810,3940,3940,3940,3940,82
20241115,141100,143561730,3940,3940,3940,3940,26
20241115,141000,143459290,3950,3950,3950,3950,0
20241115,140900,143459290,3950,3950,3950,3950,2090
20241115,140800,135203790,3940,3940,3940,3940,30
20241115,140700,135085590,3935,3935,3935,3935,120
20241115,140600,134613390,3935,3935,3935,3935,32
20241115,140500,134487470,3935,3935,3935,3935,104
20241115,140400,134078230,3935,3935,3935,3935,0
20241115,140300,134078230,3935,3935,3935,3935,201
20241115,140200,133287295,3940,3930,3940,3930,127
20241115,140100,132787170,3930,3930,3930,3930,52
20241115,140000,132582810,3925,3925,3925,3925,60
20241115,135900,132347310,3925,3925,3925,3925,125
20241115,135800,131856685,3920,3920,3920,3920,402
20241115,135700,130280845,3925,3925,3925,3925,0
20241115,135600,130280845,3925,3925,3925,3925,36
20241115,135500,130139545,3920,3915,3920,3915,27
20241115,135400,130033835,3915,3915,3915,3915,50
20241115,135300,129838085,3920,3915,3920,3915,112
20241115,135200,129399580,3910,3910,3910,3910,0
20241115,135100,129399580,3910,3910,3910,3910,61
20241115,135000,129161070,3915,3915,3915,3915,0
20241115,134900,129161070,3915,3910,3915,3910,234
20241115,134800,128245085,3915,3915,3915,3915,126
20241115,134700,127751795,3910,3910,3910,3910,75
20241115,134600,127458545,3915,3910,3915,3905,61
20241115,134500,127220205,3910,3910,3910,3910,0
20241115,134400,127220205,3910,3905,3910,3905,635
20241115,134300,124737655,3905,3905,3905,3905,50
20241115,134200,124542405,3905,3905,3905,3905,53
20241115,134100,124335440,3905,3905,3905,3905,0
20241115,134000,124335440,3905,3905,3905,3905,111
20241115,133900,123901985,3910,3910,3910,3910,3
20241115,133800,123890255,3905,3905,3910,3905,381
20241115,133700,122401660,3900,3895,3900,3895,89
20241115,133600,122054685,3895,3895,3895,3895,50
20241115,133500,121859935,3890,3895,3895,3890,38
20241115,133400,121712065,3890,3890,3890,3890,0
20241115,133300,121712065,3890,3885,3890,3885,69
20241115,133200,121443790,3890,3890,3890,3890,33
20241115,133100,121315420,3890,3890,3890,3890,25
20241115,133000,121218170,3885,3895,3895,3885,229
20241115,132900,120326525,3890,3885,3890,3885,92
20241115,132800,119969020,3885,3890,3890,3885,38
20241115,132700,119821350,3895,3890,3895,3890,100
20241115,132600,119432100,3885,3885,3885,3885,55
20241115,132500,119218425,3885,3885,3885,3885,0
20241115,132400,119218425,3885,3870,3885,3870,63
20241115,132300,118974335,3880,3880,3880,3880,25
20241115,132200,118877335,3875,3875,3875,3875,25
20241115,132100,118780460,3875,3870,3875,3870,85
20241115,132000,118451260,3870,3870,3870,3870,0
20241115,131900,118451260,3870,3875,3875,3870,70
20241115,131800,118180235,3875,3875,3880,3875,52
20241115,131700,117978730,3875,3870,3875,3870,61
20241115,131600,117742495,3870,3870,3870,3870,51
20241115,131500,117545125,3875,3875,3875,3875,25
20241115,131400,117448250,3870,3875,3875,3870,83
20241115,131300,117126790,3880,3880,3880,3880,7
20241115,131200,117099630,3885,3870,3885,3870,66
20241115,131100,116843730,3880,3875,3880,3875,79
20241115,131000,116537585,3870,3880,3880,3870,59
20241115,130900,116309045,3880,3880,3880,3880,0
20241115,130800,116309045,3880,3875,3885,3870,100
20241115,130700,115921260,3880,3880,3880,3880,50
20241115,130600,115727260,3880,3880,3880,3880,25
20241115,130500,115630260,3880,3880,3880,3880,36
20241115,130400,115490580,3885,3885,3885,3885,0
20241115,130300,115490580,3885,3885,3885,3885,79
20241115,130200,115183665,3885,3885,3885,3885,0
20241115,130100,115183665,3885,3890,3890,3885,55
20241115,130000,114969865,3895,3885,3895,3885,63
20241115,125900,114724990,3885,3885,3885,3885,25
20241115,125800,114627865,3880,3890,3890,3880,60
20241115,125700,114394730,3890,3890,3890,3890,0
20241115,125600,114394730,3890,3895,3895,3890,56
20241115,125500,114176785,3895,3895,3895,3895,35
20241115,125400,114040460,3895,3895,3895,3895,30
20241115,125300,113923610,3895,3895,3895,3895,25
20241115,125200,113826235,3895,3895,3895,3895,109
20241115,125100,113401680,3900,3900,3900,3900,0
20241115,125000,113401680,3900,3900,3900,3895,34
20241115,124900,113269205,3895,3895,3895,3895,87
20241115,124800,112930340,3895,3895,3895,3895,25
20241115,124700,112832965,3895,3895,3895,3895,34
20241115,124600,112700535,3895,3895,3895,3895,25
20241115,124500,112603160,3895,3885,3895,3885,180
20241115,124400,111902225,3880,3880,3880,3880,25
20241115,124300,111805225,3880,3880,3880,3880,25
20241115,124200,111708225,3885,3885,3885,3880,54
20241115,124100,111498590,3880,3880,3880,3880,50
20241115,124000,111304590,3885,3880,3885,3880,562
20241115,123900,109121390,3880,3880,3880,3880,25
20241115,123800,109024390,3880,3880,3880,3880,84
20241115,123700,108698470,3885,3885,3885,3885,0
20241115,123600,108698470,3885,3885,3885,3885,30
20241115,123500,108581920,3885,3885,3885,3885,25
20241115,123400,108484795,3890,3890,3890,3890,30
20241115,123300,108368095,3885,3890,3890,3885,82
20241115,123200,108049275,3885,3885,3885,3885,25
20241115,123100,107952150,3885,3885,3885,3885,83
20241115,123000,107629695,3885,3890,3890,3885,35
20241115,122900,107493670,3895,3895,3895,3895,0
20241115,122800,107493670,3895,3895,3895,3895,18
20241115,122700,107423560,3895,3895,3895,3895,50
20241115,122600,107228810,3900,3900,3900,3885,139
20241115,122500,106687220,3900,3885,3900,3885,78
20241115,122400,106383835,3880,3900,3900,3880,107
20241115,122300,105967740,3900,3900,3900,3900,85
20241115,122200,105636240,3900,3895,3900,3895,132
20241115,122100,105121770,3900,3895,3900,3895,88
20241115,122000,104778850,3895,3870,3895,3870,254
20241115,121900,103792370,3870,3875,3880,3870,452
20241115,121800,102040855,3870,3870,3870,3870,0
20241115,121700,102040855,3870,3870,3870,3870,52
20241115,121600,101839615,3870,3865,3870,3865,114
20241115,121500,101398755,3875,3875,3875,3875,0
20241115,121400,101398755,3875,3865,3875,3865,429
20241115,121300,99736660,3865,3865,3865,3865,82
20241115,121200,99419730,3865,3865,3865,3865,25
20241115,121100,99323105,3865,3865,3865,3865,0
20241115,121000,99323105,3865,3865,3865,3865,53
20241115,120900,99118260,3865,3865,3865,3865,50
20241115,120800,98925010,3870,3870,3870,3870,22
20241115,120700,98839870,3875,3875,3875,3875,0
20241115,120600,98839870,3875,3865,3875,3865,58
20241115,120500,98615275,3875,3875,3875,3875,75
20241115,120400,98324650,3875,3875,3875,3875,34
20241115,120300,98192900,3875,3875,3875,3875,25
20241115,120200,98096025,3875,3875,3875,3875,50
20241115,120100,97902275,3875,3865,3880,3865,74
20241115,120000,97615665,3880,3880,3880,3880,379
20241115,115900,96145145,3875,3875,3875,3875,57
20241115,115800,95924270,3880,3880,3880,3880,45
20241115,115700,95749670,3880,3885,3885,3880,54
20241115,115600,95540005,3895,3895,3895,3895,0
20241115,115500,95540005,3895,3895,3895,3895,0
20241115,115400,95540005,3895,3900,3900,3895,54
20241115,115300,95329465,3900,3900,3900,3900,0
20241115,115200,95329465,3900,3900,3900,3900,61
20241115,115100,95091565,3905,3870,3905,3870,743
20241115,115000,92201335,3870,3870,3870,3870,427
20241115,114900,90548845,3875,3870,3875,3870,32
20241115,114800,90424965,3865,3870,3870,3865,33
20241115,114700,90297380,3870,3870,3870,3870,75
20241115,114600,90007130,3870,3870,3870,3870,0
20241115,114500,90007130,3870,3870,3870,3870,56
20241115,114400,89790410,3875,3870,3875,3870,70
20241115,114300,89519410,3870,3870,3870,3870,53
20241115,114200,89314300,3875,3875,3875,3875,5
20241115,114100,89294925,3870,3870,3870,3870,52
20241115,114000,89093685,3870,3865,3870,3865,128
20241115,113900,88598575,3865,3865,3865,3865,25
20241115,113800,88501950,3865,3870,3870,3865,75
20241115,113700,88211970,3870,3870,3870,3870,0
20241115,113600,88211970,3870,3870,3870,3870,111
20241115,113500,87782400,3870,3870,3870,3870,0
20241115,113400,87782400,3870,3870,3870,3870,60
20241115,113300,87550200,3875,3875,3875,3875,16
20241115,113200,87488200,3875,3870,3875,3870,207
20241115,113100,86686250,3870,3870,3870,3870,0
20241115,113000,86686250,3870,3870,3870,3870,25
20241115,112900,86589500,3870,3875,3875,3870,81
20241115,112800,86275805,3880,3880,3880,3880,57
20241115,112700,86054645,3880,3880,3880,3880,56
20241115,112600,85837365,3885,3880,3885,3880,133
20241115,112500,85320825,3880,3880,3880,3880,110
20241115,112400,84894025,3885,3885,3885,3885,2
20241115,112300,84886255,3880,3870,3880,3870,117
20241115,112200,84432860,3870,3870,3870,3870,84
20241115,112100,84107780,3870,3870,3870,3870,25
20241115,112000,84011030,3870,3870,3870,3870,55
20241115,111900,83798180,3870,3870,3870,3870,0
20241115,111800,83798180,3870,3870,3870,3870,104
20241115,111700,83395700,3870,3870,3870,3870,0
20241115,111600,83395700,3870,3870,3870,3870,52
20241115,111500,83194460,3875,3875,3875,3875,0
20241115,111400,83194460,3875,3875,3875,3875,25
20241115,111300,83097585,3875,3875,3875,3875,51
20241115,111200,82899960,3870,3870,3870,3870,25
20241115,111100,82803210,3870,3870,3870,3870,77
20241115,111000,82505220,3870,3870,3870,3870,25
20241115,110900,82408470,3875,3875,3875,3875,25
20241115,110800,82311595,3885,3885,3885,3885,0
20241115,110700,82311595,3885,3885,3885,3885,43
20241115,110600,82144540,3890,3885,3890,3885,48
20241115,110500,81957945,3895,3895,3895,3895,7
20241115,110400,81930680,3900,3900,3900,3900,47
20241115,110300,81747380,3900,3900,3900,3900,601
20241115,110200,79403480,3900,3900,3900,3900,28
20241115,110100,79294280,3900,3900,3900,3900,29
20241115,110000,79181180,3900,3900,3900,3900,81
20241115,105900,78865280,3900,3875,3900,3875,248
20241115,105800,77899885,3870,3870,3870,3870,25
20241115,105700,77803135,3875,3870,3875,3870,92
20241115,105600,77446885,3875,3875,3875,3875,33
20241115,105500,77319010,3875,3875,3875,3875,0
20241115,105400,77319010,3875,3875,3875,3870,75
20241115,105300,77028510,3875,3875,3875,3875,50
20241115,105200,76834760,3880,3880,3880,3880,369
20241115,105100,75403040,3880,3880,3880,3880,5
20241115,105000,75383640,3885,3885,3885,3885,23
20241115,104900,75294285,3900,3900,3900,3900,0
20241115,104800,75294285,3900,3900,3900,3900,13
20241115,104700,75243585,3900,3900,3905,3900,62
20241115,104600,75001720,3905,3900,3905,3900,61
20241115,104500,74763765,3900,3870,3900,3870,1171
20241115,104400,70212420,3870,3870,3870,3870,25
20241115,104300,70115670,3870,3870,3870,3870,25
20241115,104200,70018920,3870,3870,3870,3870,75
20241115,104100,69728670,3875,3870,3875,3870,26
20241115,104000,69627940,3875,3875,3875,3875,25
20241115,103900,69531065,3875,3875,3875,3875,25
20241115,103800,69434190,3875,3875,3875,3875,75
20241115,103700,69143565,3880,3880,3880,3880,0
20241115,103600,69143565,3880,3885,3885,3880,52
20241115,103500,68941795,3885,3885,3885,3885,25
20241115,103400,68844670,3890,3890,3890,3890,23
20241115,103300,68755200,3890,3895,3895,3890,28
20241115,103200,68646265,3890,3890,3890,3890,25
20241115,103100,68549015,3895,3895,3895,3895,41
20241115,103000,68389320,3895,3890,3895,3890,355
20241115,102900,67008245,3895,3895,3895,3895,128
20241115,102800,66509685,3895,3895,3895,3895,74
20241115,102700,66221455,3900,3895,3900,3895,60
20241115,102600,65987705,3895,3900,3900,3895,26
20241115,102500,65886430,3895,3900,3900,3895,230
20241115,102400,64989555,3895,3895,3895,3895,75
20241115,102300,64697430,3895,3895,3895,3895,25
20241115,102200,64600055,3895,3895,3895,3895,59
20241115,102100,64370250,3895,3895,3895,3895,25
20241115,102000,64272875,3895,3895,3895,3895,75
20241115,101900,63980750,3895,3895,3895,3895,25
20241115,101800,63883375,3895,3895,3895,3895,50
20241115,101700,63688625,3900,3900,3900,3900,88
20241115,101600,63345425,3900,3900,3900,3900,50
20241115,101500,63150425,3900,3900,3900,3900,25
20241115,101400,63052925,3900,3900,3900,3900,25
20241115,101300,62955425,3900,3900,3900,3900,105
20241115,101200,62545925,3900,3900,3900,3900,45
20241115,101100,62370425,3900,3900,3900,3900,25
20241115,101000,62272925,3900,3900,3900,3900,75
20241115,100900,61980425,3900,3900,3905,3900,159
20241115,100800,61360320,3900,3900,3900,3900,0
20241115,100700,61360320,3900,3900,3905,3900,61
20241115,100600,61122415,3900,3900,3900,3900,75
20241115,100500,60829915,3900,3900,3900,3900,25
20241115,100400,60732415,3900,3900,3900,3900,25
20241115,100300,60634915,3905,3900,3905,3900,30
20241115,100200,60517890,3900,3880,3905,3880,2494
20241115,100100,50811330,3880,3880,3880,3880,25
20241115,100000,50714330,3880,3880,3885,3880,110
20241115,095900,50287515,3885,3885,3885,3885,9
20241115,095800,50252550,3885,3865,3885,3860,349
20241115,095700,48899395,3865,3865,3865,3860,123
20241115,095600,48424125,3865,3865,3865,3865,0
20241115,095500,48424125,3865,3865,3865,3865,75
20241115,095400,48134250,3870,3870,3870,3870,10
20241115,095300,48095550,3870,3870,3875,3870,49
20241115,095200,47905915,3870,3865,3870,3865,192
20241115,095100,47163015,3865,3870,3870,3865,182
20241115,095000,46458910,3870,3870,3870,3870,0
20241115,094900,46458910,3870,3870,3870,3870,50
20241115,094800,46265410,3880,3885,3885,3880,50
20241115,094700,46071300,3870,3885,3885,3870,152
20241115,094600,45481645,3890,3890,3890,3890,43
20241115,094500,45314375,3890,3890,3890,3890,25
20241115,094400,45217125,3890,3890,3890,3890,1293
20241115,094300,40187355,3890,3895,3895,3890,2284
20241115,094200,31292595,3890,3890,3890,3890,25
20241115,094100,31195345,3890,3890,3895,3890,198
20241115,094000,30425115,3890,3890,3895,3890,61
20241115,093900,30187770,3895,3865,3895,3860,937
20241115,093800,26552265,3860,3860,3860,3860,25
20241115,093700,26455765,3865,3860,3865,3860,1080
20241115,093600,22281965,3865,3860,3865,3860,36
20241115,093500,22143000,3860,3865,3865,3855,128
20241115,093400,21649000,3860,3860,3860,3860,25
20241115,093300,21552500,3860,3865,3865,3860,79
20241115,093200,21247540,3860,3865,3865,3860,29
20241115,093100,21135575,3860,3860,3865,3860,51
20241115,093000,20938710,3865,3860,3865,3860,100
20241115,092900,20552585,3860,3860,3860,3860,25
20241115,092800,20456085,3860,3860,3860,3860,25
20241115,092700,20359585,3860,3860,3860,3860,25
20241115,092600,20263085,3860,3860,3860,3860,75
20241115,092500,19973585,3860,3865,3865,3860,26
20241115,092400,19873220,3860,3860,3860,3860,25
20241115,092300,19776720,3860,3860,3865,3860,1075
20241115,092200,15622220,3860,3860,3860,3860,50
20241115,092100,15429220,3860,3860,3860,3860,73
20241115,092000,15147440,3860,3865,3865,3860,788
20241115,091900,12102330,3865,3860,3865,3860,91
20241115,091800,11750740,3860,3855,3860,3855,1111
20241115,091700,7467405,3855,3855,3855,3855,25
20241115,091600,7371030,3855,3855,3855,3855,25
20241115,091500,7274655,3855,3855,3855,3855,75
20241115,091400,6985530,3855,3860,3860,3855,76
20241115,091300,6692295,3855,3855,3855,3855,49
20241115,091200,6503400,3855,3855,3855,3855,75
20241115,091100,6214275,3860,3855,3860,3855,31
20241115,091000,6094740,3860,3860,3860,3855,412
20241115,090900,4506100,3860,3860,3860,3860,183
20241115,090800,3799720,3860,3860,3860,3860,75
20241115,090700,3510220,3860,3860,3860,3860,25
20241115,090600,3413720,3860,3860,3860,3860,25
20241115,090500,3317220,3860,3860,3860,3860,25
20241115,090400,3220720,3860,3860,3865,3860,412
20241115,090300,1630340,3860,3860,3860,3860,125
20241115,090200,1147840,3865,3860,3865,3860,60
20241115,090100,916065,3865,3865,3865,3865,200
20241115,090000,143065,3865,3870,3870,3865,37