KissMeData/034120/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,191500,412908210,15350,15350,15350,15350,1988
20241105,191400,412908210,15350,15350,15350,15350,0
20241105,191300,412908210,15350,15350,15350,15350,0
20241105,191200,412908210,15350,15350,15350,15350,0
20241105,191100,412908210,15350,15350,15350,15350,0
20241105,191000,412908210,15350,15350,15350,15350,0
20241105,190900,412908210,15350,15350,15350,15350,0
20241105,190800,412908210,15350,15350,15350,15350,0
20241105,190700,412908210,15350,15350,15350,15350,0
20241105,190600,412908210,15350,15350,15350,15350,0
20241105,190500,412908210,15350,15350,15350,15350,0
20241105,190400,412908210,15350,15350,15350,15350,0
20241105,190300,412908210,15350,15350,15350,15350,0
20241105,190200,412908210,15350,15350,15350,15350,0
20241105,190100,412908210,15350,15350,15350,15350,0
20241105,190000,412908210,15350,15350,15350,15350,0
20241105,185900,412908210,15350,15350,15350,15350,0
20241105,185800,412908210,15350,15350,15350,15350,0
20241105,185700,412908210,15350,15350,15350,15350,0
20241105,185600,412908210,15350,15350,15350,15350,0
20241105,185500,412908210,15350,15350,15350,15350,0
20241105,185400,412908210,15350,15350,15350,15350,0
20241105,185300,412908210,15350,15350,15350,15350,0
20241105,185200,412908210,15350,15350,15350,15350,0
20241105,185100,412908210,15350,15350,15350,15350,0
20241105,185000,412908210,15350,15350,15350,15350,0
20241105,184900,412908210,15350,15350,15350,15350,0
20241105,184800,412908210,15350,15350,15350,15350,0
20241105,184700,412908210,15350,15350,15350,15350,0
20241105,184600,412908210,15350,15350,15350,15350,0
20241105,184500,412908210,15350,15350,15350,15350,1988
20241105,184400,412908210,15350,15350,15350,15350,0
20241105,184300,412908210,15350,15350,15350,15350,0
20241105,184200,412908210,15350,15350,15350,15350,0
20241105,184100,412908210,15350,15350,15350,15350,0
20241105,184000,412908210,15350,15350,15350,15350,0
20241105,183900,412908210,15350,15350,15350,15350,0
20241105,183800,412908210,15350,15350,15350,15350,0
20241105,183700,412908210,15350,15350,15350,15350,0
20241105,183600,412908210,15350,15350,15350,15350,0
20241105,183500,412908210,15350,15350,15350,15350,0
20241105,183400,412908210,15350,15350,15350,15350,0
20241105,183300,412908210,15350,15350,15350,15350,0
20241105,183200,412908210,15350,15350,15350,15350,0
20241105,183100,412908210,15350,15350,15350,15350,0
20241105,183000,412908210,15350,15350,15350,15350,0
20241105,182900,412908210,15350,15350,15350,15350,0
20241105,182800,412908210,15350,15350,15350,15350,0
20241105,182700,412908210,15350,15350,15350,15350,0
20241105,182600,412908210,15350,15350,15350,15350,0
20241105,182500,412908210,15350,15350,15350,15350,0
20241105,182400,412908210,15350,15350,15350,15350,0
20241105,182300,412908210,15350,15350,15350,15350,0
20241105,182200,412908210,15350,15350,15350,15350,0
20241105,182100,412908210,15350,15350,15350,15350,0
20241105,182000,412908210,15350,15350,15350,15350,0
20241105,181900,412908210,15350,15350,15350,15350,0
20241105,181800,412908210,15350,15350,15350,15350,0
20241105,181700,412908210,15350,15350,15350,15350,0
20241105,181600,412908210,15350,15350,15350,15350,0
20241105,181500,412908210,15350,15350,15350,15350,1988
20241105,181400,412908210,15350,15350,15350,15350,0
20241105,181300,412908210,15350,15350,15350,15350,0
20241105,181200,412908210,15350,15350,15350,15350,0
20241105,181100,412908210,15350,15350,15350,15350,0
20241105,181000,412908210,15350,15350,15350,15350,0
20241105,180900,412908210,15350,15350,15350,15350,0
20241105,180800,412908210,15350,15350,15350,15350,0
20241105,180700,412908210,15350,15350,15350,15350,0
20241105,180600,412908210,15350,15350,15350,15350,0
20241105,180500,412908210,15350,15350,15350,15350,0
20241105,180400,412908210,15350,15350,15350,15350,0
20241105,180300,412908210,15350,15350,15350,15350,0
20241105,180200,412908210,15350,15350,15350,15350,0
20241105,180100,412908210,15350,15350,15350,15350,0
20241105,180000,412908210,15350,15350,15350,15350,0
20241105,175900,412908210,15350,15350,15350,15350,0
20241105,175800,412908210,15350,15350,15350,15350,0
20241105,175700,412908210,15350,15350,15350,15350,0
20241105,175600,412908210,15350,15350,15350,15350,0
20241105,175500,412908210,15350,15350,15350,15350,0
20241105,175400,412908210,15350,15350,15350,15350,0
20241105,175300,412908210,15350,15350,15350,15350,0
20241105,175200,412908210,15350,15350,15350,15350,0
20241105,175100,412908210,15350,15350,15350,15350,0
20241105,175000,412908210,15350,15350,15350,15350,0
20241105,174900,412908210,15350,15350,15350,15350,0
20241105,174800,412908210,15350,15350,15350,15350,0
20241105,174700,412908210,15350,15350,15350,15350,0
20241105,174600,412908210,15350,15350,15350,15350,0
20241105,174500,412908210,15350,15350,15350,15350,1988
20241105,174400,412908210,15350,15350,15350,15350,0
20241105,174300,412908210,15350,15350,15350,15350,0
20241105,174200,412908210,15350,15350,15350,15350,0
20241105,174100,412908210,15350,15350,15350,15350,0
20241105,174000,412908210,15350,15350,15350,15350,0
20241105,173900,412908210,15350,15350,15350,15350,0
20241105,173800,412908210,15350,15350,15350,15350,0
20241105,173700,412908210,15350,15350,15350,15350,0
20241105,173600,412908210,15350,15350,15350,15350,0
20241105,173500,412908210,15350,15350,15350,15350,0
20241105,173400,412908210,15350,15350,15350,15350,0
20241105,173300,412908210,15350,15350,15350,15350,0
20241105,173200,412908210,15350,15350,15350,15350,0
20241105,173100,412908210,15350,15350,15350,15350,0
20241105,173000,412908210,15350,15350,15350,15350,0
20241105,172900,412908210,15350,15350,15350,15350,0
20241105,172800,412908210,15350,15350,15350,15350,0
20241105,172700,412908210,15350,15350,15350,15350,0
20241105,172600,412908210,15350,15350,15350,15350,0
20241105,172500,412908210,15350,15350,15350,15350,0
20241105,172400,412908210,15350,15350,15350,15350,0
20241105,172300,412908210,15350,15350,15350,15350,0
20241105,172200,412908210,15350,15350,15350,15350,0
20241105,172100,412908210,15350,15350,15350,15350,0
20241105,172000,412908210,15350,15350,15350,15350,0
20241105,171900,412908210,15350,15350,15350,15350,0
20241105,171800,412908210,15350,15350,15350,15350,0
20241105,171700,412908210,15350,15350,15350,15350,0
20241105,171600,412908210,15350,15350,15350,15350,0
20241105,171500,412908210,15350,15350,15350,15350,1988
20241105,171400,412908210,15350,15350,15350,15350,0
20241105,171300,412908210,15350,15350,15350,15350,0
20241105,171200,412908210,15350,15350,15350,15350,0
20241105,171100,412908210,15350,15350,15350,15350,0
20241105,171000,412908210,15350,15350,15350,15350,0
20241105,170900,412908210,15350,15350,15350,15350,0
20241105,170800,412908210,15350,15350,15350,15350,0
20241105,170700,412908210,15350,15350,15350,15350,0
20241105,170600,412908210,15350,15350,15350,15350,0
20241105,170500,412908210,15350,15350,15350,15350,0
20241105,170400,412908210,15350,15350,15350,15350,0
20241105,170300,412908210,15350,15350,15350,15350,0
20241105,170200,412908210,15350,15350,15350,15350,0
20241105,170100,412908210,15350,15350,15350,15350,0
20241105,170000,412908210,15350,15350,15350,15350,0
20241105,165900,412908210,15350,15350,15350,15350,0
20241105,165800,412908210,15350,15350,15350,15350,0
20241105,165700,412908210,15350,15350,15350,15350,0
20241105,165600,412908210,15350,15350,15350,15350,0
20241105,165500,412908210,15350,15350,15350,15350,0
20241105,165400,412908210,15350,15350,15350,15350,0
20241105,165300,412908210,15350,15350,15350,15350,0
20241105,165200,412908210,15350,15350,15350,15350,0
20241105,165100,412908210,15350,15350,15350,15350,0
20241105,165000,412908210,15350,15350,15350,15350,0
20241105,164900,412908210,15350,15350,15350,15350,0
20241105,164800,412908210,15350,15350,15350,15350,0
20241105,164700,412908210,15350,15350,15350,15350,0
20241105,164600,412908210,15350,15350,15350,15350,0
20241105,164500,412908210,15350,15350,15350,15350,1988
20241105,164400,412908210,15350,15350,15350,15350,0
20241105,164300,412908210,15350,15350,15350,15350,0
20241105,164200,412908210,15350,15350,15350,15350,0
20241105,164100,412908210,15350,15350,15350,15350,0
20241105,164000,412908210,15350,15350,15350,15350,0
20241105,163900,412908210,15350,15350,15350,15350,0
20241105,163800,412908210,15350,15350,15350,15350,0
20241105,163700,412908210,15350,15350,15350,15350,0
20241105,163600,412908210,15350,15350,15350,15350,0
20241105,163500,412908210,15350,15350,15350,15350,0
20241105,163400,412908210,15350,15350,15350,15350,0
20241105,163300,412908210,15350,15350,15350,15350,0
20241105,163200,412908210,15350,15350,15350,15350,0
20241105,163100,412908210,15350,15350,15350,15350,0
20241105,163000,412908210,15350,15350,15350,15350,0
20241105,162900,412908210,15350,15350,15350,15350,0
20241105,162800,412908210,15350,15350,15350,15350,0
20241105,162700,412908210,15350,15350,15350,15350,0
20241105,162600,412908210,15350,15350,15350,15350,0
20241105,162500,412908210,15350,15350,15350,15350,0
20241105,162400,412908210,15350,15350,15350,15350,0
20241105,162300,412908210,15350,15350,15350,15350,0
20241105,162200,412908210,15350,15350,15350,15350,0
20241105,162100,412908210,15350,15350,15350,15350,0
20241105,162000,412908210,15350,15350,15350,15350,0
20241105,161900,412908210,15350,15350,15350,15350,0
20241105,161800,412908210,15350,15350,15350,15350,0
20241105,161700,412908210,15350,15350,15350,15350,0
20241105,161600,412908210,15350,15350,15350,15350,0
20241105,161500,412908210,15350,15350,15350,15350,1988
20241105,161400,412908210,15350,15350,15350,15350,0
20241105,161300,412908210,15350,15350,15350,15350,0
20241105,161200,412908210,15350,15350,15350,15350,0
20241105,161100,412908210,15350,15350,15350,15350,0
20241105,161000,412908210,15350,15350,15350,15350,0
20241105,160900,412908210,15350,15350,15350,15350,0
20241105,160800,412908210,15350,15350,15350,15350,0
20241105,160700,412908210,15350,15350,15350,15350,0
20241105,160600,412908210,15350,15350,15350,15350,0
20241105,160500,412908210,15350,15350,15350,15350,0
20241105,160400,412908210,15350,15350,15350,15350,0
20241105,160300,412908210,15350,15350,15350,15350,0
20241105,160200,412908210,15350,15350,15350,15350,0
20241105,160100,412908210,15350,15350,15350,15350,0
20241105,160000,412908210,15350,15350,15350,15350,0
20241105,155900,412908210,15350,15350,15350,15350,0
20241105,155800,412908210,15350,15350,15350,15350,0
20241105,155700,412908210,15350,15350,15350,15350,0
20241105,155600,412908210,15350,15350,15350,15350,0
20241105,155500,412908210,15350,15350,15350,15350,0
20241105,155400,412908210,15350,15350,15350,15350,0
20241105,155300,412908210,15350,15350,15350,15350,0
20241105,155200,412908210,15350,15350,15350,15350,0
20241105,155100,412908210,15350,15350,15350,15350,0
20241105,155000,412908210,15350,15350,15350,15350,0
20241105,154900,412908210,15350,15350,15350,15350,0
20241105,154800,412908210,15350,15350,15350,15350,0
20241105,154700,412908210,15350,15350,15350,15350,0
20241105,154600,412908210,15350,15350,15350,15350,0
20241105,154500,412908210,15350,15350,15350,15350,1988
20241105,154400,412908210,15350,15350,15350,15350,0
20241105,154300,412908210,15350,15350,15350,15350,0
20241105,154200,412908210,15350,15350,15350,15350,0
20241105,154100,412908210,15350,15350,15350,15350,0
20241105,154000,412908210,15350,15350,15350,15350,0
20241105,153900,412908210,15350,15350,15350,15350,0
20241105,153800,412908210,15350,15350,15350,15350,0
20241105,153700,412908210,15350,15350,15350,15350,0
20241105,153600,412908210,15350,15350,15350,15350,0
20241105,153500,412908210,15350,15350,15350,15350,0
20241105,153400,412908210,15350,15350,15350,15350,0
20241105,153300,412908210,15350,15350,15350,15350,0
20241105,153200,412908210,15350,15350,15350,15350,0
20241105,153100,412908210,15350,15350,15350,15350,0
20241105,153000,412908210,15350,15350,15350,15350,1988
20241105,152900,382392410,15320,15320,15320,15320,0
20241105,152800,382392410,15320,15320,15320,15320,0
20241105,152700,382392410,15320,15320,15320,15320,0
20241105,152600,382392410,15320,15320,15320,15320,0
20241105,152500,382392410,15320,15320,15320,15320,0
20241105,152400,382392410,15320,15320,15320,15320,0
20241105,152300,382392410,15320,15320,15320,15320,0
20241105,152200,382392410,15320,15320,15320,15320,0
20241105,152100,382392410,15320,15320,15320,15320,0
20241105,152000,382392410,15320,15320,15320,15320,0
20241105,151900,382392410,15320,15320,15320,15320,3
20241105,151800,382346450,15320,15320,15320,15320,85
20241105,151700,381044250,15320,15310,15320,15310,79
20241105,151600,379834030,15320,15310,15320,15310,100
20241105,151500,378302670,15320,15320,15320,15320,97
20241105,151400,376816630,15320,15310,15320,15310,33
20241105,151300,376311390,15320,15320,15320,15310,12
20241105,151200,376127650,15320,15320,15320,15320,2
20241105,151100,376097010,15320,15320,15320,15320,2
20241105,151000,376066370,15310,15300,15320,15300,308
20241105,150900,371350890,15310,15310,15310,15310,16
20241105,150800,371105930,15310,15310,15310,15310,73
20241105,150700,369988300,15310,15310,15310,15310,2
20241105,150600,369957680,15310,15310,15310,15310,3
20241105,150500,369911750,15310,15300,15310,15290,27
20241105,150400,369498720,15310,15310,15310,15310,2
20241105,150300,369468100,15310,15310,15310,15310,2
20241105,150200,369437480,15310,15310,15310,15310,2
20241105,150100,369406860,15320,15310,15330,15310,580
20241105,150000,360524490,15310,15310,15310,15310,1
20241105,145900,360509180,15300,15280,15300,15280,108
20241105,145800,358856980,15270,15270,15270,15270,0
20241105,145700,358856980,15270,15270,15270,15270,70
20241105,145600,357788080,15300,15300,15300,15300,0
20241105,145500,357788080,15300,15300,15300,15300,0
20241105,145400,357788080,15300,15300,15300,15300,2
20241105,145300,357757480,15310,15310,15310,15310,0
20241105,145200,357757480,15310,15310,15310,15310,1
20241105,145100,357742170,15310,15310,15310,15310,0
20241105,145000,357742170,15310,15310,15310,15310,0
20241105,144900,357742170,15310,15300,15310,15300,4
20241105,144800,357680950,15300,15300,15300,15300,0
20241105,144700,357680950,15300,15300,15300,15300,0
20241105,144600,357680950,15300,15300,15300,15300,0
20241105,144500,357680950,15300,15300,15300,15300,2
20241105,144400,357650350,15300,15300,15300,15300,68
20241105,144300,356609950,15300,15300,15300,15300,77
20241105,144200,355431850,15300,15300,15300,15300,155
20241105,144100,353060350,15310,15290,15310,15290,550
20241105,144000,344645240,15280,15270,15280,15270,515
20241105,143900,336778940,15270,15270,15270,15270,235
20241105,143800,333190490,15270,15270,15270,15270,0
20241105,143700,333190490,15270,15270,15270,15270,0
20241105,143600,333190490,15270,15270,15270,15270,0
20241105,143500,333190490,15270,15270,15270,15270,0
20241105,143400,333190490,15270,15270,15270,15270,100
20241105,143300,331663490,15260,15260,15260,15260,0
20241105,143200,331663490,15260,15260,15260,15260,496
20241105,143100,324094530,15260,15260,15260,15260,4
20241105,143000,324033490,15260,15260,15260,15260,0
20241105,142900,324033490,15260,15260,15260,15260,0
20241105,142800,324033490,15260,15260,15260,15260,0
20241105,142700,324033490,15260,15260,15260,15260,33
20241105,142600,323529910,15260,15260,15260,15260,50
20241105,142500,322766910,15260,15260,15260,15260,0
20241105,142400,322766910,15260,15260,15260,15260,0
20241105,142300,322766910,15260,15260,15260,15260,479
20241105,142200,315457370,15260,15260,15260,15260,200
20241105,142100,312405370,15260,15260,15260,15260,0
20241105,142000,312405370,15260,15260,15260,15260,0
20241105,141900,312405370,15260,15260,15260,15260,0
20241105,141800,312405370,15260,15260,15260,15260,0
20241105,141700,312405370,15260,15260,15260,15260,100
20241105,141600,310879370,15250,15250,15250,15250,0
20241105,141500,310879370,15250,15250,15250,15250,0
20241105,141400,310879370,15250,15250,15250,15250,0
20241105,141300,310879370,15250,15250,15250,15250,0
20241105,141200,310879370,15250,15250,15250,15250,0
20241105,141100,310879370,15250,15250,15250,15250,0
20241105,141000,310879370,15250,15250,15250,15250,0
20241105,140900,310879370,15250,15250,15250,15250,0
20241105,140800,310879370,15250,15250,15250,15250,0
20241105,140700,310879370,15250,15250,15250,15250,0
20241105,140600,310879370,15250,15250,15250,15250,0
20241105,140500,310879370,15250,15250,15250,15250,30
20241105,140400,310421870,15240,15240,15240,15240,0
20241105,140300,310421870,15240,15240,15240,15240,18
20241105,140200,310147550,15250,15240,15250,15240,19
20241105,140100,309857810,15240,15240,15240,15240,0
20241105,140000,309857810,15240,15240,15240,15240,4
20241105,135900,309796850,15250,15250,15250,15250,0
20241105,135800,309796850,15250,15250,15250,15250,222
20241105,135700,306411350,15250,15250,15250,15250,0
20241105,135600,306411350,15250,15250,15250,15250,0
20241105,135500,306411350,15250,15260,15260,15250,245
20241105,135400,302673340,15260,15260,15260,15260,0
20241105,135300,302673340,15260,15260,15260,15260,0
20241105,135200,302673340,15260,15260,15260,15260,0
20241105,135100,302673340,15260,15260,15260,15260,0
20241105,135000,302673340,15260,15260,15260,15260,10
20241105,134900,302520740,15270,15270,15270,15270,0
20241105,134800,302520740,15270,15260,15270,15260,157
20241105,134700,300124620,15250,15250,15250,15250,0
20241105,134600,300124620,15250,15250,15250,15250,0
20241105,134500,300124620,15250,15250,15250,15250,0
20241105,134400,300124620,15250,15250,15250,15250,10
20241105,134300,299972120,15250,15250,15250,15250,28
20241105,134200,299545120,15240,15240,15240,15240,0
20241105,134100,299545120,15240,15240,15240,15240,400
20241105,134000,293449120,15250,15250,15250,15250,0
20241105,133900,293449120,15250,15250,15250,15250,0
20241105,133800,293449120,15250,15250,15250,15250,0
20241105,133700,293449120,15250,15250,15250,15250,2
20241105,133600,293418620,15250,15250,15250,15250,0
20241105,133500,293418620,15250,15250,15250,15250,1
20241105,133400,293403370,15280,15280,15280,15280,0
20241105,133300,293403370,15280,15280,15280,15280,0
20241105,133200,293403370,15280,15280,15280,15280,15
20241105,133100,293174170,15280,15270,15280,15270,660
20241105,133000,283093090,15260,15260,15260,15260,0
20241105,132900,283093090,15260,15260,15260,15260,3
20241105,132800,283047310,15260,15260,15260,15260,0
20241105,132700,283047310,15260,15260,15260,15260,0
20241105,132600,283047310,15260,15260,15260,15260,0
20241105,132500,283047310,15260,15260,15260,15260,0
20241105,132400,283047310,15260,15260,15260,15260,0
20241105,132300,283047310,15260,15260,15260,15260,0
20241105,132200,283047310,15260,15260,15260,15260,0
20241105,132100,283047310,15260,15260,15260,15260,0
20241105,132000,283047310,15260,15260,15260,15260,0
20241105,131900,283047310,15260,15260,15260,15260,0
20241105,131800,283047310,15260,15250,15260,15250,20
20241105,131700,282742260,15260,15260,15260,15260,0
20241105,131600,282742260,15260,15260,15260,15260,0
20241105,131500,282742260,15260,15260,15260,15260,0
20241105,131400,282742260,15260,15260,15260,15260,0
20241105,131300,282742260,15260,15260,15260,15260,0
20241105,131200,282742260,15260,15260,15260,15260,0
20241105,131100,282742260,15260,15260,15260,15260,0
20241105,131000,282742260,15260,15260,15260,15260,0
20241105,130900,282742260,15260,15260,15260,15260,0
20241105,130800,282742260,15260,15260,15260,15260,200
20241105,130700,279690260,15250,15250,15250,15250,66
20241105,130600,278683760,15260,15260,15260,15260,185
20241105,130500,275860660,15260,15270,15270,15260,815
20241105,130400,263423700,15270,15270,15270,15270,24
20241105,130300,263057220,15270,15270,15270,15270,0
20241105,130200,263057220,15270,15270,15270,15270,1
20241105,130100,263041950,15270,15270,15270,15270,0
20241105,130000,263041950,15270,15270,15270,15270,40
20241105,125900,262431150,15300,15300,15300,15300,0
20241105,125800,262431150,15300,15310,15310,15300,7
20241105,125700,262324020,15300,15290,15300,15280,1673
20241105,125600,236730240,15290,15290,15290,15290,239
20241105,125500,233075930,15280,15260,15280,15260,305
20241105,125400,228417420,15260,15260,15260,15260,1
20241105,125300,228402160,15250,15250,15250,15250,11
20241105,125200,228234410,15250,15260,15260,15250,11
20241105,125100,228066600,15250,15250,15250,15250,202
20241105,125000,224986100,15240,15240,15240,15240,0
20241105,124900,224986100,15240,15240,15240,15240,0
20241105,124800,224986100,15240,15240,15240,15240,11
20241105,124700,224818460,15240,15240,15240,15240,0
20241105,124600,224818460,15240,15240,15240,15240,15
20241105,124500,224589860,15230,15230,15230,15230,20
20241105,124400,224285260,15230,15230,15230,15230,0
20241105,124300,224285260,15230,15230,15230,15230,0
20241105,124200,224285260,15230,15230,15230,15230,0
20241105,124100,224285260,15230,15230,15230,15230,0
20241105,124000,224285260,15230,15230,15230,15230,8
20241105,123900,224163420,15210,15210,15210,15210,0
20241105,123800,224163420,15210,15210,15210,15210,0
20241105,123700,224163420,15210,15210,15210,15210,0
20241105,123600,224163420,15210,15210,15210,15210,0
20241105,123500,224163420,15210,15220,15220,15210,20
20241105,123400,223859210,15210,15210,15210,15210,1
20241105,123300,223844000,15230,15230,15230,15230,7
20241105,123200,223737390,15230,15230,15230,15230,2
20241105,123100,223706930,15230,15230,15230,15230,0
20241105,123000,223706930,15230,15230,15230,15230,2
20241105,122900,223676470,15230,15230,15230,15230,30
20241105,122800,223219570,15230,15230,15230,15230,0
20241105,122700,223219570,15230,15230,15230,15230,0
20241105,122600,223219570,15230,15230,15230,15230,2
20241105,122500,223189110,15200,15200,15200,15200,0
20241105,122400,223189110,15200,15200,15200,15200,0
20241105,122300,223189110,15200,15200,15200,15200,71
20241105,122200,222109910,15200,15230,15230,15200,54
20241105,122100,221289040,15230,15230,15230,15230,0
20241105,122000,221289040,15230,15230,15230,15230,0
20241105,121900,221289040,15230,15230,15230,15230,0
20241105,121800,221289040,15230,15230,15230,15230,0
20241105,121700,221289040,15230,15230,15230,15230,0
20241105,121600,221289040,15230,15230,15230,15230,29
20241105,121500,220847370,15220,15220,15220,15220,0
20241105,121400,220847370,15220,15220,15220,15220,0
20241105,121300,220847370,15220,15230,15230,15220,2
20241105,121200,220816920,15240,15240,15240,15240,0
20241105,121100,220816920,15240,15240,15240,15240,58
20241105,121000,219933000,15250,15250,15250,15250,0
20241105,120900,219933000,15250,15250,15250,15250,0
20241105,120800,219933000,15250,15250,15250,15250,2
20241105,120700,219902500,15250,15250,15250,15250,1
20241105,120600,219887250,15240,15240,15240,15240,0
20241105,120500,219887250,15240,15240,15240,15240,0
20241105,120400,219887250,15240,15240,15240,15240,0
20241105,120300,219887250,15240,15240,15240,15240,4
20241105,120200,219826290,15240,15240,15240,15240,5
20241105,120100,219750090,15220,15220,15220,15220,0
20241105,120000,219750090,15220,15220,15220,15220,0
20241105,115900,219750090,15220,15220,15220,15220,0
20241105,115800,219750090,15220,15220,15220,15220,0
20241105,115700,219750090,15220,15220,15220,15220,0
20241105,115600,219750090,15220,15220,15220,15220,61
20241105,115500,218821670,15220,15220,15220,15220,1
20241105,115400,218806450,15230,15230,15230,15230,5
20241105,115300,218730300,15240,15240,15240,15240,7
20241105,115200,218623620,15240,15240,15240,15240,14
20241105,115100,218410260,15240,15240,15240,15240,6
20241105,115000,218318820,15240,15240,15240,15240,4
20241105,114900,218257860,15230,15230,15230,15230,0
20241105,114800,218257860,15230,15230,15230,15230,8
20241105,114700,218136020,15230,15230,15230,15230,1
20241105,114600,218120790,15230,15230,15230,15230,0
20241105,114500,218120790,15230,15230,15230,15230,0
20241105,114400,218120790,15230,15230,15230,15230,0
20241105,114300,218120790,15230,15220,15230,15220,6
20241105,114200,218029460,15220,15220,15220,15220,0
20241105,114100,218029460,15220,15210,15220,15210,57
20241105,114000,217162390,15210,15210,15210,15210,0
20241105,113900,217162390,15210,15210,15210,15210,0
20241105,113800,217162390,15210,15210,15210,15210,0
20241105,113700,217162390,15210,15210,15210,15210,0
20241105,113600,217162390,15210,15210,15210,15210,0
20241105,113500,217162390,15210,15210,15210,15210,1
20241105,113400,217147180,15210,15210,15210,15210,0
20241105,113300,217147180,15210,15210,15210,15210,0
20241105,113200,217147180,15210,15210,15210,15210,0
20241105,113100,217147180,15210,15210,15210,15210,5
20241105,113000,217071130,15210,15210,15210,15210,0
20241105,112900,217071130,15210,15210,15210,15210,0
20241105,112800,217071130,15210,15210,15210,15210,0
20241105,112700,217071130,15210,15210,15210,15210,32
20241105,112600,216584410,15210,15210,15210,15210,0
20241105,112500,216584410,15210,15210,15210,15210,10
20241105,112400,216432310,15190,15190,15190,15190,0
20241105,112300,216432310,15190,15190,15190,15190,0
20241105,112200,216432310,15190,15190,15190,15190,0
20241105,112100,216432310,15190,15190,15190,15190,39
20241105,112000,215839900,15180,15190,15190,15180,2
20241105,111900,215809530,15210,15210,15210,15210,0
20241105,111800,215809530,15210,15210,15210,15210,0
20241105,111700,215809530,15210,15210,15210,15210,0
20241105,111600,215809530,15210,15210,15210,15210,5
20241105,111500,215733480,15170,15170,15170,15170,0
20241105,111400,215733480,15170,15200,15200,15170,963
20241105,111300,201112080,15210,15210,15210,15210,0
20241105,111200,201112080,15210,15210,15210,15210,30
20241105,111100,200655780,15200,15200,15200,15200,0
20241105,111000,200655780,15200,15200,15200,15200,3
20241105,110900,200610180,15200,15200,15200,15200,10
20241105,110800,200458180,15210,15210,15210,15210,0
20241105,110700,200458180,15210,15210,15210,15210,0
20241105,110600,200458180,15210,15210,15210,15210,0
20241105,110500,200458180,15210,15210,15210,15210,1
20241105,110400,200442970,15210,15210,15210,15210,0
20241105,110300,200442970,15210,15210,15210,15210,0
20241105,110200,200442970,15210,15210,15210,15210,1
20241105,110100,200427760,15210,15210,15210,15210,0
20241105,110000,200427760,15210,15210,15210,15210,0
20241105,105900,200427760,15210,15200,15210,15180,713
20241105,105800,189599010,15210,15210,15210,15210,1
20241105,105700,189583800,15210,15210,15210,15210,0
20241105,105600,189583800,15210,15210,15210,15210,5
20241105,105500,189507750,15250,15250,15250,15250,0
20241105,105400,189507750,15250,15250,15250,15250,1
20241105,105300,189492500,15210,15210,15210,15210,0
20241105,105200,189492500,15210,15210,15210,15210,1
20241105,105100,189477290,15210,15210,15210,15210,0
20241105,105000,189477290,15210,15210,15210,15210,0
20241105,104900,189477290,15210,15210,15210,15210,0
20241105,104800,189477290,15210,15210,15210,15210,0
20241105,104700,189477290,15210,15210,15210,15210,13
20241105,104600,189279560,15210,15210,15210,15210,1
20241105,104500,189264350,15210,15210,15210,15210,1
20241105,104400,189249140,15200,15200,15200,15200,10
20241105,104300,189097140,15200,15200,15200,15200,21
20241105,104200,188777940,15200,15200,15200,15200,1
20241105,104100,188762740,15180,15180,15180,15180,0
20241105,104000,188762740,15180,15180,15180,15180,0
20241105,103900,188762740,15180,15180,15180,15180,0
20241105,103800,188762740,15180,15180,15180,15180,0
20241105,103700,188762740,15180,15180,15180,15180,0
20241105,103600,188762740,15180,15180,15180,15180,0
20241105,103500,188762740,15180,15180,15180,15180,0
20241105,103400,188762740,15180,15190,15190,15180,637
20241105,103300,179092240,15190,15190,15190,15190,0
20241105,103200,179092240,15190,15190,15190,15190,0
20241105,103100,179092240,15190,15190,15190,15190,0
20241105,103000,179092240,15190,15190,15190,15190,0
20241105,102900,179092240,15190,15190,15190,15190,600
20241105,102800,169978240,15200,15200,15200,15200,0
20241105,102700,169978240,15200,15200,15200,15200,22
20241105,102600,169643840,15200,15200,15200,15200,1
20241105,102500,169628640,15200,15200,15200,15200,456
20241105,102400,162697440,15210,15220,15220,15210,31
20241105,102300,162225830,15210,15210,15210,15210,0
20241105,102200,162225830,15210,15210,15210,15210,0
20241105,102100,162225830,15210,15210,15210,15210,0
20241105,102000,162225830,15210,15210,15210,15210,0
20241105,101900,162225830,15210,15210,15210,15210,123
20241105,101800,160355000,15210,15210,15210,15210,67
20241105,101700,159335930,15220,15220,15220,15220,0
20241105,101600,159335930,15220,15220,15220,15220,603
20241105,101500,150158270,15220,15220,15220,15220,0
20241105,101400,150158270,15220,15220,15220,15220,0
20241105,101300,150158270,15220,15220,15220,15220,0
20241105,101200,150158270,15220,15220,15220,15220,0
20241105,101100,150158270,15220,15220,15220,15220,0
20241105,101000,150158270,15220,15220,15220,15220,0
20241105,100900,150158270,15220,15220,15220,15220,4
20241105,100800,150097390,15220,15220,15220,15220,8
20241105,100700,149975630,15220,15220,15220,15220,0
20241105,100600,149975630,15220,15230,15230,15220,27
20241105,100500,149564660,15250,15250,15250,15250,0
20241105,100400,149564660,15250,15250,15250,15250,1
20241105,100300,149549410,15250,15250,15250,15250,1
20241105,100200,149534160,15250,15250,15250,15250,0
20241105,100100,149534160,15250,15250,15250,15250,0
20241105,100000,149534160,15250,15250,15250,15250,0
20241105,095900,149534160,15250,15250,15250,15250,0
20241105,095800,149534160,15250,15250,15250,15250,169
20241105,095700,146956910,15250,15250,15250,15250,0
20241105,095600,146956910,15250,15260,15260,15250,44
20241105,095500,146285640,15260,15260,15260,15260,0
20241105,095400,146285640,15260,15260,15260,15260,10
20241105,095300,146133040,15260,15260,15260,15260,0
20241105,095200,146133040,15260,15260,15260,15260,0
20241105,095100,146133040,15260,15260,15260,15260,1
20241105,095000,146117780,15260,15260,15260,15260,0
20241105,094900,146117780,15260,15260,15260,15260,10
20241105,094800,145965180,15200,15200,15200,15200,0
20241105,094700,145965180,15200,15200,15200,15200,64
20241105,094600,144992380,15200,15190,15200,15190,151
20241105,094500,142698490,15190,15200,15200,15190,599
20241105,094400,133596380,15200,15190,15200,15190,18
20241105,094300,133322910,15180,15180,15180,15180,0
20241105,094200,133322910,15180,15250,15250,15180,2174
20241105,094100,100261310,15260,15260,15260,15260,6
20241105,094000,100169750,15260,15260,15260,15260,0
20241105,093900,100169750,15260,15260,15260,15260,0
20241105,093800,100169750,15260,15260,15260,15260,0
20241105,093700,100169750,15260,15260,15260,15260,0
20241105,093600,100169750,15260,15260,15260,15260,4
20241105,093500,100108710,15290,15290,15290,15280,79
20241105,093400,98901550,15280,15280,15280,15280,528
20241105,093300,90833710,15280,15280,15280,15280,0
20241105,093200,90833710,15280,15280,15280,15260,7
20241105,093100,90726770,15280,15280,15280,15280,1
20241105,093000,90711490,15280,15280,15280,15280,4
20241105,092900,90650370,15260,15270,15270,15260,66
20241105,092800,89643200,15280,15280,15280,15280,100
20241105,092700,88115200,15280,15260,15290,15260,198
20241105,092600,85091000,15260,15260,15260,15260,526
20241105,092500,77064240,15270,15260,15270,15260,114
20241105,092400,75324100,15250,15220,15250,15220,291
20241105,092300,70890720,15220,15220,15220,15220,125
20241105,092200,68988220,15210,15210,15210,15210,34
20241105,092100,68471080,15210,15210,15210,15210,241
20241105,092000,64805470,15290,15290,15300,15290,859
20241105,091900,51670950,15290,15220,15290,15220,958
20241105,091800,37069320,15220,15210,15220,15210,65
20241105,091700,36080660,15220,15200,15230,15200,126
20241105,091600,34164740,15200,15190,15200,15190,42
20241105,091500,33526350,15190,15230,15230,15190,13
20241105,091400,33328400,15190,15220,15220,15180,278
20241105,091300,29103660,15230,15230,15230,15230,1
20241105,091200,29088430,15240,15250,15260,15240,303
20241105,091100,24470680,15250,15170,15250,15170,311
20241105,091000,19751630,15180,15250,15250,15180,86
20241105,090900,18440550,15250,15250,15250,15250,100
20241105,090800,16915550,15250,15190,15250,15190,57
20241105,090700,16048100,15170,15170,15170,15170,0
20241105,090600,16048100,15170,15180,15180,15170,56
20241105,090500,15198540,15170,15170,15170,15170,0
20241105,090400,15198540,15170,15170,15170,15170,0
20241105,090300,15198540,15170,15170,15170,15170,2
20241105,090200,15168200,15160,15180,15180,15160,154
20241105,090100,12832720,15280,15170,15280,15170,6
20241105,090000,12741150,15150,15150,15150,15150,841