KissMeData/034120/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,191500,313166950,15210,15210,15210,15210,1208
20241104,191400,313166950,15210,15210,15210,15210,0
20241104,191300,313166950,15210,15210,15210,15210,0
20241104,191200,313166950,15210,15210,15210,15210,0
20241104,191100,313166950,15210,15210,15210,15210,0
20241104,191000,313166950,15210,15210,15210,15210,0
20241104,190900,313166950,15210,15210,15210,15210,0
20241104,190800,313166950,15210,15210,15210,15210,0
20241104,190700,313166950,15210,15210,15210,15210,0
20241104,190600,313166950,15210,15210,15210,15210,0
20241104,190500,313166950,15210,15210,15210,15210,0
20241104,190400,313166950,15210,15210,15210,15210,0
20241104,190300,313166950,15210,15210,15210,15210,0
20241104,190200,313166950,15210,15210,15210,15210,0
20241104,190100,313166950,15210,15210,15210,15210,0
20241104,190000,313166950,15210,15210,15210,15210,0
20241104,185900,313166950,15210,15210,15210,15210,0
20241104,185800,313166950,15210,15210,15210,15210,0
20241104,185700,313166950,15210,15210,15210,15210,0
20241104,185600,313166950,15210,15210,15210,15210,0
20241104,185500,313166950,15210,15210,15210,15210,0
20241104,185400,313166950,15210,15210,15210,15210,0
20241104,185300,313166950,15210,15210,15210,15210,0
20241104,185200,313166950,15210,15210,15210,15210,0
20241104,185100,313166950,15210,15210,15210,15210,0
20241104,185000,313166950,15210,15210,15210,15210,0
20241104,184900,313166950,15210,15210,15210,15210,0
20241104,184800,313166950,15210,15210,15210,15210,0
20241104,184700,313166950,15210,15210,15210,15210,0
20241104,184600,313166950,15210,15210,15210,15210,0
20241104,184500,313166950,15210,15210,15210,15210,1208
20241104,184400,313166950,15210,15210,15210,15210,0
20241104,184300,313166950,15210,15210,15210,15210,0
20241104,184200,313166950,15210,15210,15210,15210,0
20241104,184100,313166950,15210,15210,15210,15210,0
20241104,184000,313166950,15210,15210,15210,15210,0
20241104,183900,313166950,15210,15210,15210,15210,0
20241104,183800,313166950,15210,15210,15210,15210,0
20241104,183700,313166950,15210,15210,15210,15210,0
20241104,183600,313166950,15210,15210,15210,15210,0
20241104,183500,313166950,15210,15210,15210,15210,0
20241104,183400,313166950,15210,15210,15210,15210,0
20241104,183300,313166950,15210,15210,15210,15210,0
20241104,183200,313166950,15210,15210,15210,15210,0
20241104,183100,313166950,15210,15210,15210,15210,0
20241104,183000,313166950,15210,15210,15210,15210,0
20241104,182900,313166950,15210,15210,15210,15210,0
20241104,182800,313166950,15210,15210,15210,15210,0
20241104,182700,313166950,15210,15210,15210,15210,0
20241104,182600,313166950,15210,15210,15210,15210,0
20241104,182500,313166950,15210,15210,15210,15210,0
20241104,182400,313166950,15210,15210,15210,15210,0
20241104,182300,313166950,15210,15210,15210,15210,0
20241104,182200,313166950,15210,15210,15210,15210,0
20241104,182100,313166950,15210,15210,15210,15210,0
20241104,182000,313166950,15210,15210,15210,15210,0
20241104,181900,313166950,15210,15210,15210,15210,0
20241104,181800,313166950,15210,15210,15210,15210,0
20241104,181700,313166950,15210,15210,15210,15210,0
20241104,181600,313166950,15210,15210,15210,15210,0
20241104,181500,313166950,15210,15210,15210,15210,1208
20241104,181400,313166950,15210,15210,15210,15210,0
20241104,181300,313166950,15210,15210,15210,15210,0
20241104,181200,313166950,15210,15210,15210,15210,0
20241104,181100,313166950,15210,15210,15210,15210,0
20241104,181000,313166950,15210,15210,15210,15210,0
20241104,180900,313166950,15210,15210,15210,15210,0
20241104,180800,313166950,15210,15210,15210,15210,0
20241104,180700,313166950,15210,15210,15210,15210,0
20241104,180600,313166950,15210,15210,15210,15210,0
20241104,180500,313166950,15210,15210,15210,15210,0
20241104,180400,313166950,15210,15210,15210,15210,0
20241104,180300,313166950,15210,15210,15210,15210,0
20241104,180200,313166950,15210,15210,15210,15210,0
20241104,180100,313166950,15210,15210,15210,15210,0
20241104,180000,313166950,15210,15210,15210,15210,0
20241104,175900,313166950,15210,15210,15210,15210,0
20241104,175800,313166950,15210,15210,15210,15210,0
20241104,175700,313166950,15210,15210,15210,15210,0
20241104,175600,313166950,15210,15210,15210,15210,0
20241104,175500,313166950,15210,15210,15210,15210,0
20241104,175400,313166950,15210,15210,15210,15210,0
20241104,175300,313166950,15210,15210,15210,15210,0
20241104,175200,313166950,15210,15210,15210,15210,0
20241104,175100,313166950,15210,15210,15210,15210,0
20241104,175000,313166950,15210,15210,15210,15210,0
20241104,174900,313166950,15210,15210,15210,15210,0
20241104,174800,313166950,15210,15210,15210,15210,0
20241104,174700,313166950,15210,15210,15210,15210,0
20241104,174600,313166950,15210,15210,15210,15210,0
20241104,174500,313166950,15210,15210,15210,15210,1208
20241104,174400,313166950,15210,15210,15210,15210,0
20241104,174300,313166950,15210,15210,15210,15210,0
20241104,174200,313166950,15210,15210,15210,15210,0
20241104,174100,313166950,15210,15210,15210,15210,0
20241104,174000,313166950,15210,15210,15210,15210,0
20241104,173900,313166950,15210,15210,15210,15210,0
20241104,173800,313166950,15210,15210,15210,15210,0
20241104,173700,313166950,15210,15210,15210,15210,0
20241104,173600,313166950,15210,15210,15210,15210,0
20241104,173500,313166950,15210,15210,15210,15210,0
20241104,173400,313166950,15210,15210,15210,15210,0
20241104,173300,313166950,15210,15210,15210,15210,0
20241104,173200,313166950,15210,15210,15210,15210,0
20241104,173100,313166950,15210,15210,15210,15210,0
20241104,173000,313166950,15210,15210,15210,15210,0
20241104,172900,313166950,15210,15210,15210,15210,0
20241104,172800,313166950,15210,15210,15210,15210,0
20241104,172700,313166950,15210,15210,15210,15210,0
20241104,172600,313166950,15210,15210,15210,15210,0
20241104,172500,313166950,15210,15210,15210,15210,0
20241104,172400,313166950,15210,15210,15210,15210,0
20241104,172300,313166950,15210,15210,15210,15210,0
20241104,172200,313166950,15210,15210,15210,15210,0
20241104,172100,313166950,15210,15210,15210,15210,0
20241104,172000,313166950,15210,15210,15210,15210,0
20241104,171900,313166950,15210,15210,15210,15210,0
20241104,171800,313166950,15210,15210,15210,15210,0
20241104,171700,313166950,15210,15210,15210,15210,0
20241104,171600,313166950,15210,15210,15210,15210,0
20241104,171500,313166950,15210,15210,15210,15210,1208
20241104,171400,313166950,15210,15210,15210,15210,0
20241104,171300,313166950,15210,15210,15210,15210,0
20241104,171200,313166950,15210,15210,15210,15210,0
20241104,171100,313166950,15210,15210,15210,15210,0
20241104,171000,313166950,15210,15210,15210,15210,0
20241104,170900,313166950,15210,15210,15210,15210,0
20241104,170800,313166950,15210,15210,15210,15210,0
20241104,170700,313166950,15210,15210,15210,15210,0
20241104,170600,313166950,15210,15210,15210,15210,0
20241104,170500,313166950,15210,15210,15210,15210,0
20241104,170400,313166950,15210,15210,15210,15210,0
20241104,170300,313166950,15210,15210,15210,15210,0
20241104,170200,313166950,15210,15210,15210,15210,0
20241104,170100,313166950,15210,15210,15210,15210,0
20241104,170000,313166950,15210,15210,15210,15210,0
20241104,165900,313166950,15210,15210,15210,15210,0
20241104,165800,313166950,15210,15210,15210,15210,0
20241104,165700,313166950,15210,15210,15210,15210,0
20241104,165600,313166950,15210,15210,15210,15210,0
20241104,165500,313166950,15210,15210,15210,15210,0
20241104,165400,313166950,15210,15210,15210,15210,0
20241104,165300,313166950,15210,15210,15210,15210,0
20241104,165200,313166950,15210,15210,15210,15210,0
20241104,165100,313166950,15210,15210,15210,15210,0
20241104,165000,313166950,15210,15210,15210,15210,0
20241104,164900,313166950,15210,15210,15210,15210,0
20241104,164800,313166950,15210,15210,15210,15210,0
20241104,164700,313166950,15210,15210,15210,15210,0
20241104,164600,313166950,15210,15210,15210,15210,0
20241104,164500,313166950,15210,15210,15210,15210,1208
20241104,164400,313166950,15210,15210,15210,15210,0
20241104,164300,313166950,15210,15210,15210,15210,0
20241104,164200,313166950,15210,15210,15210,15210,0
20241104,164100,313166950,15210,15210,15210,15210,0
20241104,164000,313166950,15210,15210,15210,15210,0
20241104,163900,313166950,15210,15210,15210,15210,0
20241104,163800,313166950,15210,15210,15210,15210,0
20241104,163700,313166950,15210,15210,15210,15210,0
20241104,163600,313166950,15210,15210,15210,15210,0
20241104,163500,313166950,15210,15210,15210,15210,0
20241104,163400,313166950,15210,15210,15210,15210,0
20241104,163300,313166950,15210,15210,15210,15210,0
20241104,163200,313166950,15210,15210,15210,15210,0
20241104,163100,313166950,15210,15210,15210,15210,0
20241104,163000,313166950,15210,15210,15210,15210,0
20241104,162900,313166950,15210,15210,15210,15210,0
20241104,162800,313166950,15210,15210,15210,15210,0
20241104,162700,313166950,15210,15210,15210,15210,0
20241104,162600,313166950,15210,15210,15210,15210,0
20241104,162500,313166950,15210,15210,15210,15210,0
20241104,162400,313166950,15210,15210,15210,15210,0
20241104,162300,313166950,15210,15210,15210,15210,0
20241104,162200,313166950,15210,15210,15210,15210,0
20241104,162100,313166950,15210,15210,15210,15210,0
20241104,162000,313166950,15210,15210,15210,15210,0
20241104,161900,313166950,15210,15210,15210,15210,0
20241104,161800,313166950,15210,15210,15210,15210,0
20241104,161700,313166950,15210,15210,15210,15210,0
20241104,161600,313166950,15210,15210,15210,15210,0
20241104,161500,313166950,15210,15210,15210,15210,1208
20241104,161400,313166950,15210,15210,15210,15210,0
20241104,161300,313166950,15210,15210,15210,15210,0
20241104,161200,313166950,15210,15210,15210,15210,0
20241104,161100,313166950,15210,15210,15210,15210,0
20241104,161000,313166950,15210,15210,15210,15210,0
20241104,160900,313166950,15210,15210,15210,15210,0
20241104,160800,313166950,15210,15210,15210,15210,0
20241104,160700,313166950,15210,15210,15210,15210,0
20241104,160600,313166950,15210,15210,15210,15210,0
20241104,160500,313166950,15210,15210,15210,15210,0
20241104,160400,313166950,15210,15210,15210,15210,0
20241104,160300,313166950,15210,15210,15210,15210,0
20241104,160200,313166950,15210,15210,15210,15210,0
20241104,160100,313166950,15210,15210,15210,15210,0
20241104,160000,313166950,15210,15210,15210,15210,0
20241104,155900,313166950,15210,15210,15210,15210,0
20241104,155800,313166950,15210,15210,15210,15210,0
20241104,155700,313166950,15210,15210,15210,15210,0
20241104,155600,313166950,15210,15210,15210,15210,0
20241104,155500,313166950,15210,15210,15210,15210,0
20241104,155400,313166950,15210,15210,15210,15210,0
20241104,155300,313166950,15210,15210,15210,15210,0
20241104,155200,313166950,15210,15210,15210,15210,0
20241104,155100,313166950,15210,15210,15210,15210,0
20241104,155000,313166950,15210,15210,15210,15210,0
20241104,154900,313166950,15210,15210,15210,15210,0
20241104,154800,313166950,15210,15210,15210,15210,0
20241104,154700,313166950,15210,15210,15210,15210,0
20241104,154600,313166950,15210,15210,15210,15210,0
20241104,154500,313166950,15210,15210,15210,15210,1208
20241104,154400,313166950,15210,15210,15210,15210,0
20241104,154300,313166950,15210,15210,15210,15210,0
20241104,154200,313166950,15210,15210,15210,15210,0
20241104,154100,313166950,15210,15210,15210,15210,0
20241104,154000,313166950,15210,15210,15210,15210,0
20241104,153900,313166950,15210,15210,15210,15210,0
20241104,153800,313166950,15210,15210,15210,15210,0
20241104,153700,313166950,15210,15210,15210,15210,0
20241104,153600,313166950,15210,15210,15210,15210,0
20241104,153500,313166950,15210,15210,15210,15210,0
20241104,153400,313166950,15210,15210,15210,15210,0
20241104,153300,313166950,15210,15210,15210,15210,0
20241104,153200,313166950,15210,15210,15210,15210,0
20241104,153100,313166950,15210,15210,15210,15210,0
20241104,153000,313166950,15210,15210,15210,15210,1208
20241104,152900,294793270,15230,15230,15230,15230,0
20241104,152800,294793270,15230,15230,15230,15230,0
20241104,152700,294793270,15230,15230,15230,15230,0
20241104,152600,294793270,15230,15230,15230,15230,0
20241104,152500,294793270,15230,15230,15230,15230,0
20241104,152400,294793270,15230,15230,15230,15230,0
20241104,152300,294793270,15230,15230,15230,15230,0
20241104,152200,294793270,15230,15230,15230,15230,0
20241104,152100,294793270,15230,15230,15230,15230,0
20241104,152000,294793270,15230,15230,15230,15230,0
20241104,151900,294793270,15230,15230,15230,15230,3
20241104,151800,294747580,15240,15240,15240,15240,2
20241104,151700,294717100,15240,15230,15240,15230,137
20241104,151600,292630400,15220,15220,15220,15220,0
20241104,151500,292630400,15220,15220,15220,15220,1
20241104,151400,292615180,15220,15210,15220,15210,4
20241104,151300,292554330,15210,15210,15220,15210,6
20241104,151200,292463050,15210,15220,15220,15210,53
20241104,151100,291656420,15210,15210,15220,15210,14
20241104,151000,291443380,15220,15210,15220,15210,24
20241104,150900,291078140,15210,15210,15210,15210,14
20241104,150800,290865200,15210,15210,15210,15210,4
20241104,150700,290804360,15210,15210,15210,15210,3
20241104,150600,290758730,15210,15210,15210,15210,4
20241104,150500,290697890,15220,15210,15220,15210,3
20241104,150400,290652240,15210,15210,15210,15210,4
20241104,150300,290591400,15210,15220,15220,15210,429
20241104,150200,284064960,15220,15220,15220,15220,4
20241104,150100,284004080,15220,15220,15220,15210,504
20241104,150000,276333220,15230,15220,15230,15220,99
20241104,145900,274825480,15220,15220,15220,15220,4
20241104,145800,274764600,15220,15220,15220,15220,3
20241104,145700,274718940,15220,15220,15230,15220,14
20241104,145600,274505760,15220,15220,15220,15220,3
20241104,145500,274460100,15220,15220,15220,15220,4
20241104,145400,274399220,15220,15220,15220,15220,4
20241104,145300,274338340,15220,15220,15220,15220,182
20241104,145200,271568300,15220,15220,15220,15220,4
20241104,145100,271507420,15220,15220,15220,15220,33
20241104,145000,271005160,15230,15220,15230,15220,104
20241104,144900,269421280,15230,15220,15230,15220,13
20241104,144800,269223320,15220,15220,15220,15220,4
20241104,144700,269162440,15210,15210,15230,15210,9
20241104,144600,269025450,15220,15220,15220,15210,403
20241104,144500,262893630,15220,15230,15230,15220,380
20241104,144400,257106240,15230,15230,15230,15230,23
20241104,144300,256755950,15230,15230,15240,15230,104
20241104,144200,255171030,15230,15230,15230,15230,23
20241104,144100,254820740,15230,15240,15240,15230,64
20241104,144000,253845400,15240,15240,15240,15240,15
20241104,143900,253616800,15240,15240,15240,15240,3
20241104,143800,253571080,15240,15240,15240,15240,4
20241104,143700,253510120,15240,15230,15240,15230,3
20241104,143600,253464410,15230,15220,15230,15220,4
20241104,143500,253403510,15230,15220,15230,15220,53
20241104,143400,252596340,15220,15220,15220,15220,27
20241104,143300,252185400,15220,15230,15240,15220,774
20241104,143200,240403070,15230,15230,15240,15230,20
20241104,143100,240098460,15230,15230,15230,15230,4
20241104,143000,240037540,15230,15230,15230,15230,3
20241104,142900,239991850,15240,15240,15240,15240,74
20241104,142800,238864090,15240,15230,15240,15230,3
20241104,142700,238818380,15240,15240,15240,15240,4
20241104,142600,238757420,15240,15240,15240,15240,4
20241104,142500,238696460,15240,15240,15240,15240,3
20241104,142400,238650740,15240,15240,15240,15240,4
20241104,142300,238589780,15240,15240,15240,15240,3
20241104,142200,238544060,15240,15240,15240,15240,5
20241104,142100,238467860,15240,15240,15240,15240,3
20241104,142000,238422140,15240,15240,15240,15240,4
20241104,141900,238361180,15240,15240,15240,15240,4
20241104,141800,238300220,15240,15240,15240,15240,3
20241104,141700,238254500,15240,15240,15240,15240,24
20241104,141600,237888740,15240,15240,15240,15240,3
20241104,141500,237843020,15240,15230,15260,15230,54
20241104,141400,237019090,15230,15230,15230,15230,3
20241104,141300,236973400,15230,15250,15250,15230,4
20241104,141200,236912440,15230,15230,15250,15230,152
20241104,141100,234594520,15230,15250,15250,15230,5
20241104,141000,234518330,15230,15230,15230,15230,4
20241104,140900,234457410,15240,15230,15240,15230,3
20241104,140800,234411710,15230,15230,15230,15230,4
20241104,140700,234350790,15230,15230,15230,15230,3
20241104,140600,234305100,15230,15230,15270,15230,19
20241104,140500,234015130,15230,15230,15230,15230,4
20241104,140400,233954210,15230,15230,15270,15230,723
20241104,140300,222917510,15220,15210,15220,15210,4
20241104,140200,222856650,15210,15220,15220,15210,87
20241104,140100,221532810,15220,15220,15220,15220,4
20241104,140000,221471930,15230,15220,15230,15220,3
20241104,135900,221426260,15220,15220,15220,15220,163
20241104,135800,218945400,15220,15230,15230,15220,4
20241104,135700,218884510,15220,15220,15220,15220,0
20241104,135600,218884510,15220,15220,15220,15220,0
20241104,135500,218884510,15220,15220,15220,15220,6
20241104,135400,218793190,15220,15220,15220,15220,3
20241104,135300,218747530,15220,15220,15220,15220,85
20241104,135200,217453830,15220,15220,15220,15220,3
20241104,135100,217408170,15220,15250,15250,15220,895
20241104,135000,203767610,15260,15260,15260,15260,56
20241104,134900,202913050,15260,15260,15260,15260,0
20241104,134800,202913050,15260,15260,15260,15260,20
20241104,134700,202607850,15260,15260,15260,15260,0
20241104,134600,202607850,15260,15260,15260,15260,0
20241104,134500,202607850,15260,15260,15260,15260,0
20241104,134400,202607850,15260,15260,15260,15260,101
20241104,134300,201066590,15270,15270,15270,15270,0
20241104,134200,201066590,15270,15270,15270,15270,0
20241104,134100,201066590,15270,15270,15270,15270,0
20241104,134000,201066590,15270,15270,15270,15270,0
20241104,133900,201066590,15270,15270,15270,15270,1
20241104,133800,201051320,15260,15260,15260,15260,26
20241104,133700,200654560,15260,15260,15260,15260,5
20241104,133600,200578260,15260,15260,15260,15260,0
20241104,133500,200578260,15260,15260,15260,15260,50
20241104,133400,199815260,15260,15260,15260,15260,60
20241104,133300,198899660,15250,15250,15250,15250,220
20241104,133200,195544660,15260,15260,15260,15260,1
20241104,133100,195529400,15260,15260,15260,15260,0
20241104,133000,195529400,15260,15260,15260,15260,17
20241104,132900,195269980,15260,15260,15260,15260,88
20241104,132800,193927100,15260,15260,15260,15260,50
20241104,132700,193164100,15260,15260,15260,15260,1
20241104,132600,193148840,15260,15260,15260,15260,124
20241104,132500,191256600,15260,15260,15260,15260,15
20241104,132400,191027700,15260,15260,15260,15260,0
20241104,132300,191027700,15260,15260,15260,15260,0
20241104,132200,191027700,15260,15260,15260,15260,0
20241104,132100,191027700,15260,15260,15260,15260,0
20241104,132000,191027700,15260,15260,15260,15260,0
20241104,131900,191027700,15260,15260,15260,15260,0
20241104,131800,191027700,15260,15260,15260,15260,1
20241104,131700,191012440,15260,15260,15260,15260,19
20241104,131600,190722500,15270,15270,15270,15270,0
20241104,131500,190722500,15270,15270,15270,15270,10
20241104,131400,190569800,15270,15270,15270,15270,23
20241104,131300,190218590,15270,15270,15270,15270,20
20241104,131200,189913190,15270,15270,15270,15270,0
20241104,131100,189913190,15270,15270,15270,15270,11
20241104,131000,189745220,15280,15280,15280,15280,1
20241104,130900,189729940,15280,15280,15280,15280,1
20241104,130800,189714660,15280,15280,15280,15280,98
20241104,130700,188217220,15290,15290,15290,15290,0
20241104,130600,188217220,15290,15290,15290,15290,0
20241104,130500,188217220,15290,15290,15290,15290,4
20241104,130400,188156060,15290,15290,15290,15290,0
20241104,130300,188156060,15290,15290,15290,15290,0
20241104,130200,188156060,15290,15290,15290,15290,0
20241104,130100,188156060,15290,15290,15290,15290,0
20241104,130000,188156060,15290,15290,15290,15290,1
20241104,125900,188140770,15290,15290,15290,15290,0
20241104,125800,188140770,15290,15290,15290,15290,300
20241104,125700,183553770,15260,15260,15260,15260,0
20241104,125600,183553770,15260,15260,15260,15260,0
20241104,125500,183553770,15260,15260,15260,15260,2
20241104,125400,183523250,15260,15260,15260,15260,1
20241104,125300,183507990,15250,15280,15280,15250,208
20241104,125200,180335930,15290,15290,15290,15290,0
20241104,125100,180335930,15290,15290,15290,15290,0
20241104,125000,180335930,15290,15290,15290,15290,0
20241104,124900,180335930,15290,15290,15290,15290,0
20241104,124800,180335930,15290,15290,15290,15290,0
20241104,124700,180335930,15290,15290,15290,15290,0
20241104,124600,180335930,15290,15280,15290,15280,100
20241104,124500,178807440,15260,15260,15260,15260,0
20241104,124400,178807440,15260,15260,15260,15260,0
20241104,124300,178807440,15260,15260,15260,15260,0
20241104,124200,178807440,15260,15260,15260,15260,0
20241104,124100,178807440,15260,15260,15260,15260,0
20241104,124000,178807440,15260,15260,15260,15260,4
20241104,123900,178746400,15250,15250,15250,15250,0
20241104,123800,178746400,15250,15270,15270,15250,316
20241104,123700,173926790,15260,15260,15260,15260,1
20241104,123600,173911530,15250,15250,15250,15250,10
20241104,123500,173759030,15250,15250,15250,15250,1041
20241104,123400,157883780,15250,15250,15250,15250,30
20241104,123300,157426280,15240,15250,15250,15240,102
20241104,123200,155870800,15240,15240,15240,15240,0
20241104,123100,155870800,15240,15250,15250,15240,1209
20241104,123000,137435180,15260,15260,15260,15260,152
20241104,122900,135115660,15260,15260,15260,15260,0
20241104,122800,135115660,15260,15260,15260,15260,165
20241104,122700,132597760,15260,15260,15260,15260,0
20241104,122600,132597760,15260,15260,15260,15260,0
20241104,122500,132597760,15260,15260,15260,15260,0
20241104,122400,132597760,15260,15260,15260,15260,0
20241104,122300,132597760,15260,15270,15270,15260,52
20241104,122200,131804230,15270,15270,15270,15270,2
20241104,122100,131773690,15270,15270,15270,15270,1
20241104,122000,131758420,15270,15270,15270,15270,0
20241104,121900,131758420,15270,15270,15270,15270,1
20241104,121800,131743150,15270,15270,15270,15270,2
20241104,121700,131712610,15270,15270,15270,15270,1
20241104,121600,131697340,15270,15270,15270,15270,1
20241104,121500,131682070,15270,15270,15270,15270,5
20241104,121400,131605720,15270,15270,15270,15270,0
20241104,121300,131605720,15270,15270,15270,15270,29
20241104,121200,131162890,15270,15270,15270,15270,38
20241104,121100,130582630,15280,15280,15280,15280,2
20241104,121000,130552070,15280,15280,15280,15280,0
20241104,120900,130552070,15280,15280,15280,15280,2
20241104,120800,130521510,15290,15290,15290,15290,4
20241104,120700,130460350,15290,15290,15290,15290,0
20241104,120600,130460350,15290,15290,15290,15290,2
20241104,120500,130429770,15290,15290,15290,15290,3
20241104,120400,130383900,15290,15290,15290,15290,124
20241104,120300,128487940,15300,15300,15300,15300,670
20241104,120200,118236940,15300,15300,15300,15300,1
20241104,120100,118221640,15300,15300,15300,15300,1
20241104,120000,118206340,15290,15290,15290,15290,0
20241104,115900,118206340,15290,15290,15290,15290,27
20241104,115800,117793510,15290,15290,15290,15290,462
20241104,115700,110729530,15270,15270,15270,15270,12
20241104,115600,110546290,15270,15270,15270,15270,61
20241104,115500,109614820,15270,15260,15270,15260,51
20241104,115400,108836060,15270,15280,15280,15270,64
20241104,115300,107858770,15290,15290,15290,15290,0
20241104,115200,107858770,15290,15290,15290,15290,0
20241104,115100,107858770,15290,15290,15290,15290,0
20241104,115000,107858770,15290,15290,15290,15290,0
20241104,114900,107858770,15290,15290,15290,15290,0
20241104,114800,107858770,15290,15290,15290,15290,1
20241104,114700,107843480,15280,15280,15280,15280,0
20241104,114600,107843480,15280,15280,15280,15280,1
20241104,114500,107828200,15280,15280,15280,15280,0
20241104,114400,107828200,15280,15280,15280,15280,0
20241104,114300,107828200,15280,15280,15280,15280,0
20241104,114200,107828200,15280,15280,15280,15280,2
20241104,114100,107797640,15280,15280,15280,15280,10
20241104,114000,107644840,15280,15280,15280,15280,0
20241104,113900,107644840,15280,15280,15280,15280,1
20241104,113800,107629560,15280,15280,15280,15280,0
20241104,113700,107629560,15280,15280,15280,15280,2
20241104,113600,107599000,15280,15270,15280,15270,206
20241104,113500,104451920,15280,15280,15280,15280,0
20241104,113400,104451920,15280,15280,15280,15280,0
20241104,113300,104451920,15280,15280,15280,15280,7
20241104,113200,104344960,15280,15280,15280,15280,1
20241104,113100,104329680,15260,15270,15270,15260,101
20241104,113000,102788220,15280,15280,15280,15280,2
20241104,112900,102757660,15280,15280,15280,15280,19
20241104,112800,102467340,15280,15280,15280,15280,0
20241104,112700,102467340,15280,15280,15280,15280,0
20241104,112600,102467340,15280,15280,15280,15280,0
20241104,112500,102467340,15280,15280,15280,15280,0
20241104,112400,102467340,15280,15280,15280,15280,0
20241104,112300,102467340,15280,15280,15280,15280,32
20241104,112200,101978380,15280,15280,15280,15280,0
20241104,112100,101978380,15280,15280,15280,15280,0
20241104,112000,101978380,15280,15280,15280,15280,0
20241104,111900,101978380,15280,15270,15280,15260,72
20241104,111800,100878370,15260,15260,15260,15260,0
20241104,111700,100878370,15260,15260,15260,15260,0
20241104,111600,100878370,15260,15260,15260,15260,0
20241104,111500,100878370,15260,15260,15260,15260,8
20241104,111400,100756290,15260,15260,15260,15260,0
20241104,111300,100756290,15260,15260,15260,15260,2
20241104,111200,100725770,15270,15280,15280,15270,5
20241104,111100,100649400,15280,15280,15280,15280,0
20241104,111000,100649400,15280,15280,15280,15280,34
20241104,110900,100129880,15280,15280,15280,15280,0
20241104,110800,100129880,15280,15280,15280,15280,1
20241104,110700,100114600,15280,15280,15280,15280,0
20241104,110600,100114600,15280,15280,15280,15280,0
20241104,110500,100114600,15280,15280,15280,15280,245
20241104,110400,96371000,15280,15280,15280,15280,1
20241104,110300,96355720,15290,15290,15290,15290,0
20241104,110200,96355720,15290,15290,15290,15290,0
20241104,110100,96355720,15290,15290,15290,15290,0
20241104,110000,96355720,15290,15290,15290,15290,0
20241104,105900,96355720,15290,15290,15290,15290,0
20241104,105800,96355720,15290,15290,15290,15290,0
20241104,105700,96355720,15290,15290,15290,15290,0
20241104,105600,96355720,15290,15290,15290,15290,4
20241104,105500,96294560,15290,15290,15290,15290,0
20241104,105400,96294560,15290,15290,15290,15290,0
20241104,105300,96294560,15290,15290,15290,15290,1
20241104,105200,96279270,15290,15290,15290,15290,0
20241104,105100,96279270,15290,15290,15290,15290,32
20241104,105000,95789990,15250,15250,15250,15250,0
20241104,104900,95789990,15250,15250,15250,15250,0
20241104,104800,95789990,15250,15270,15270,15250,289
20241104,104700,91380980,15280,15280,15280,15280,86
20241104,104600,90066900,15300,15300,15300,15300,1
20241104,104500,90051600,15290,15290,15290,15290,0
20241104,104400,90051600,15290,15290,15290,15290,0
20241104,104300,90051600,15290,15290,15290,15290,1
20241104,104200,90036310,15290,15290,15290,15290,0
20241104,104100,90036310,15290,15290,15290,15290,0
20241104,104000,90036310,15290,15290,15290,15290,0
20241104,103900,90036310,15290,15290,15290,15290,0
20241104,103800,90036310,15290,15290,15290,15290,0
20241104,103700,90036310,15290,15290,15290,15290,22
20241104,103600,89699930,15290,15290,15290,15290,0
20241104,103500,89699930,15290,15290,15290,15290,0
20241104,103400,89699930,15290,15290,15290,15290,56
20241104,103300,88843690,15300,15300,15300,15300,1
20241104,103200,88828390,15300,15300,15300,15300,48
20241104,103100,88093990,15290,15290,15290,15290,0
20241104,103000,88093990,15290,15290,15290,15290,9
20241104,102900,87956380,15290,15290,15290,15290,36
20241104,102800,87405940,15270,15270,15270,15270,0
20241104,102700,87405940,15270,15270,15270,15270,0
20241104,102600,87405940,15270,15270,15270,15270,0
20241104,102500,87405940,15270,15270,15270,15270,12
20241104,102400,87222700,15320,15320,15320,15320,2
20241104,102300,87192060,15320,15290,15320,15290,6
20241104,102200,87100200,15290,15290,15290,15290,26
20241104,102100,86702660,15290,15290,15290,15280,46
20241104,102000,85999420,15290,15290,15290,15290,10
20241104,101900,85846520,15290,15300,15300,15290,19
20241104,101800,85556000,15290,15290,15290,15290,80
20241104,101700,84332800,15290,15290,15290,15290,0
20241104,101600,84332800,15290,15290,15290,15290,20
20241104,101500,84027000,15290,15290,15290,15290,10
20241104,101400,83874100,15290,15300,15300,15290,10
20241104,101300,83721190,15340,15340,15340,15340,0
20241104,101200,83721190,15340,15340,15340,15340,0
20241104,101100,83721190,15340,15340,15340,15340,0
20241104,101000,83721190,15340,15330,15340,15330,3
20241104,100900,83675180,15340,15340,15340,15340,50
20241104,100800,82908180,15340,15340,15340,15340,0
20241104,100700,82908180,15340,15290,15340,15280,505
20241104,100600,75173940,15290,15290,15290,15290,1
20241104,100500,75158650,15290,15290,15290,15290,60
20241104,100400,74241250,15290,15290,15290,15290,7
20241104,100300,74134220,15280,15280,15280,15280,0
20241104,100200,74134220,15280,15290,15290,15280,78
20241104,100100,72941980,15300,15300,15300,15300,1
20241104,100000,72926680,15290,15290,15290,15290,160
20241104,095900,70480280,15280,15280,15280,15280,0
20241104,095800,70480280,15280,15280,15280,15280,21
20241104,095700,70159400,15280,15280,15280,15280,1
20241104,095600,70144120,15270,15270,15270,15270,1
20241104,095500,70128850,15270,15260,15270,15260,37
20241104,095400,69563870,15260,15260,15260,15260,60
20241104,095300,68648270,15270,15270,15270,15270,0
20241104,095200,68648270,15270,15270,15270,15270,1
20241104,095100,68633000,15270,15280,15280,15270,3
20241104,095000,68587180,15280,15280,15280,15280,0
20241104,094900,68587180,15280,15280,15280,15280,1
20241104,094800,68571900,15280,15280,15280,15280,0
20241104,094700,68571900,15280,15280,15280,15280,1
20241104,094600,68556620,15260,15260,15260,15260,46
20241104,094500,67854660,15260,15260,15260,15260,7
20241104,094400,67747840,15260,15260,15260,15260,0
20241104,094300,67747840,15260,15260,15260,15260,1
20241104,094200,67732580,15260,15260,15270,15260,143
20241104,094100,65549960,15250,15260,15260,15250,243
20241104,094000,61842790,15280,15280,15280,15280,11
20241104,093900,61674710,15280,15280,15280,15280,2
20241104,093800,61644150,15260,15280,15280,15260,122
20241104,093700,59782070,15280,15270,15280,15270,6
20241104,093600,59690410,15270,15270,15270,15270,0
20241104,093500,59690410,15270,15270,15270,15270,0
20241104,093400,59690410,15270,15270,15270,15270,1
20241104,093300,59675140,15260,15270,15270,15260,79
20241104,093200,58469580,15260,15270,15270,15260,11
20241104,093100,58301710,15270,15260,15270,15260,11
20241104,093000,58133830,15260,15270,15270,15260,88
20241104,092900,56790080,15280,15280,15280,15270,42
20241104,092800,56148660,15280,15280,15280,15280,0
20241104,092700,56148660,15280,15280,15280,15280,20
20241104,092600,55843060,15280,15290,15290,15280,241
20241104,092500,52159370,15290,15290,15290,15290,1
20241104,092400,52144080,15290,15290,15290,15290,8
20241104,092300,52021760,15280,15280,15280,15280,19
20241104,092200,51731440,15280,15280,15280,15280,152
20241104,092100,49408880,15280,15240,15280,15240,983
20241104,092000,34409630,15240,15240,15240,15240,0
20241104,091900,34409630,15240,15240,15240,15240,0
20241104,091800,34409630,15240,15240,15240,15240,1
20241104,091700,34394390,15240,15240,15240,15240,1
20241104,091600,34379150,15190,15190,15190,15190,0
20241104,091500,34379150,15190,15190,15190,15190,143
20241104,091400,32206980,15180,15190,15190,15180,70
20241104,091300,31144370,15270,15270,15270,15270,1
20241104,091200,31129100,15270,15200,15270,15180,25
20241104,091100,30749450,15270,15270,15270,15270,56
20241104,091000,29894330,15280,15280,15280,15280,0
20241104,090900,29894330,15280,15280,15280,15280,3
20241104,090800,29848490,15290,15290,15290,15290,0
20241104,090700,29848490,15290,15180,15290,15180,22
20241104,090600,29514090,15180,15200,15200,15180,30
20241104,090500,29058500,15210,15300,15300,15210,56
20241104,090400,28201790,15190,15190,15190,15190,29
20241104,090300,27761280,15170,15170,15170,15170,3
20241104,090200,27715770,15190,15190,15190,15190,1
20241104,090100,27700580,15170,15300,15300,15170,278
20241104,090000,23482850,15170,15160,15170,15160,1549