KissMeData/044490/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,192600,3495202960,10220,10220,10220,10220,4785
20241115,192500,3495202960,10220,10220,10220,10220,0
20241115,192400,3495202960,10220,10220,10220,10220,0
20241115,192300,3495202960,10220,10220,10220,10220,0
20241115,192200,3495202960,10220,10220,10220,10220,0
20241115,192100,3495202960,10220,10220,10220,10220,0
20241115,192000,3495202960,10220,10220,10220,10220,0
20241115,191900,3495202960,10220,10220,10220,10220,0
20241115,191800,3495202960,10220,10220,10220,10220,0
20241115,191700,3495202960,10220,10220,10220,10220,0
20241115,191600,3495202960,10220,10220,10220,10220,0
20241115,191500,3495202960,10220,10220,10220,10220,0
20241115,191400,3495202960,10220,10220,10220,10220,0
20241115,191300,3495202960,10220,10220,10220,10220,0
20241115,191200,3495202960,10220,10220,10220,10220,0
20241115,191100,3495202960,10220,10220,10220,10220,0
20241115,191000,3495202960,10220,10220,10220,10220,0
20241115,190900,3495202960,10220,10220,10220,10220,0
20241115,190800,3495202960,10220,10220,10220,10220,0
20241115,190700,3495202960,10220,10220,10220,10220,0
20241115,190600,3495202960,10220,10220,10220,10220,0
20241115,190500,3495202960,10220,10220,10220,10220,0
20241115,190400,3495202960,10220,10220,10220,10220,0
20241115,190300,3495202960,10220,10220,10220,10220,0
20241115,190200,3495202960,10220,10220,10220,10220,0
20241115,190100,3495202960,10220,10220,10220,10220,0
20241115,190000,3495202960,10220,10220,10220,10220,0
20241115,185900,3495202960,10220,10220,10220,10220,0
20241115,185800,3495202960,10220,10220,10220,10220,0
20241115,185700,3495202960,10220,10220,10220,10220,0
20241115,185600,3495202960,10220,10220,10220,10220,4785
20241115,185500,3495202960,10220,10220,10220,10220,0
20241115,185400,3495202960,10220,10220,10220,10220,0
20241115,185300,3495202960,10220,10220,10220,10220,0
20241115,185200,3495202960,10220,10220,10220,10220,0
20241115,185100,3495202960,10220,10220,10220,10220,0
20241115,185000,3495202960,10220,10220,10220,10220,0
20241115,184900,3495202960,10220,10220,10220,10220,0
20241115,184800,3495202960,10220,10220,10220,10220,0
20241115,184700,3495202960,10220,10220,10220,10220,0
20241115,184600,3495202960,10220,10220,10220,10220,0
20241115,184500,3495202960,10220,10220,10220,10220,0
20241115,184400,3495202960,10220,10220,10220,10220,0
20241115,184300,3495202960,10220,10220,10220,10220,0
20241115,184200,3495202960,10220,10220,10220,10220,0
20241115,184100,3495202960,10220,10220,10220,10220,0
20241115,184000,3495202960,10220,10220,10220,10220,0
20241115,183900,3495202960,10220,10220,10220,10220,0
20241115,183800,3495202960,10220,10220,10220,10220,0
20241115,183700,3495202960,10220,10220,10220,10220,0
20241115,183600,3495202960,10220,10220,10220,10220,0
20241115,183500,3495202960,10220,10220,10220,10220,0
20241115,183400,3495202960,10220,10220,10220,10220,0
20241115,183300,3495202960,10220,10220,10220,10220,0
20241115,183200,3495202960,10220,10220,10220,10220,0
20241115,183100,3495202960,10220,10220,10220,10220,0
20241115,183000,3495202960,10220,10220,10220,10220,0
20241115,182900,3495202960,10220,10220,10220,10220,0
20241115,182800,3495202960,10220,10220,10220,10220,0
20241115,182700,3495202960,10220,10220,10220,10220,0
20241115,182600,3495202960,10220,10220,10220,10220,4785
20241115,182500,3495202960,10220,10220,10220,10220,0
20241115,182400,3495202960,10220,10220,10220,10220,0
20241115,182300,3495202960,10220,10220,10220,10220,0
20241115,182200,3495202960,10220,10220,10220,10220,0
20241115,182100,3495202960,10220,10220,10220,10220,0
20241115,182000,3495202960,10220,10220,10220,10220,0
20241115,181900,3495202960,10220,10220,10220,10220,0
20241115,181800,3495202960,10220,10220,10220,10220,0
20241115,181700,3495202960,10220,10220,10220,10220,0
20241115,181600,3495202960,10220,10220,10220,10220,0
20241115,181500,3495202960,10220,10220,10220,10220,0
20241115,181400,3495202960,10220,10220,10220,10220,0
20241115,181300,3495202960,10220,10220,10220,10220,0
20241115,181200,3495202960,10220,10220,10220,10220,0
20241115,181100,3495202960,10220,10220,10220,10220,0
20241115,181000,3495202960,10220,10220,10220,10220,0
20241115,180900,3495202960,10220,10220,10220,10220,0
20241115,180800,3495202960,10220,10220,10220,10220,0
20241115,180700,3495202960,10220,10220,10220,10220,0
20241115,180600,3495202960,10220,10220,10220,10220,0
20241115,180500,3495202960,10220,10220,10220,10220,0
20241115,180400,3495202960,10220,10220,10220,10220,0
20241115,180300,3495202960,10220,10220,10220,10220,0
20241115,180200,3495202960,10220,10220,10220,10220,0
20241115,180100,3495202960,10220,10220,10220,10220,0
20241115,180000,3495202960,10220,10220,10220,10220,0
20241115,175900,3495202960,10220,10220,10220,10220,0
20241115,175800,3495202960,10220,10220,10220,10220,0
20241115,175700,3495202960,10220,10220,10220,10220,0
20241115,175600,3495202960,10220,10220,10220,10220,4785
20241115,175500,3495202960,10220,10220,10220,10220,0
20241115,175400,3495202960,10220,10220,10220,10220,0
20241115,175300,3495202960,10220,10220,10220,10220,0
20241115,175200,3495202960,10220,10220,10220,10220,0
20241115,175100,3495202960,10220,10220,10220,10220,0
20241115,175000,3495202960,10220,10220,10220,10220,0
20241115,174900,3495202960,10220,10220,10220,10220,0
20241115,174800,3495202960,10220,10220,10220,10220,0
20241115,174700,3495202960,10220,10220,10220,10220,0
20241115,174600,3495202960,10220,10220,10220,10220,0
20241115,174500,3495202960,10220,10220,10220,10220,0
20241115,174400,3495202960,10220,10220,10220,10220,0
20241115,174300,3495202960,10220,10220,10220,10220,0
20241115,174200,3495202960,10220,10220,10220,10220,0
20241115,174100,3495202960,10220,10220,10220,10220,0
20241115,174000,3495202960,10220,10220,10220,10220,0
20241115,173900,3495202960,10220,10220,10220,10220,0
20241115,173800,3495202960,10220,10220,10220,10220,0
20241115,173700,3495202960,10220,10220,10220,10220,0
20241115,173600,3495202960,10220,10220,10220,10220,0
20241115,173500,3495202960,10220,10220,10220,10220,0
20241115,173400,3495202960,10220,10220,10220,10220,0
20241115,173300,3495202960,10220,10220,10220,10220,0
20241115,173200,3495202960,10220,10220,10220,10220,0
20241115,173100,3495202960,10220,10220,10220,10220,0
20241115,173000,3495202960,10220,10220,10220,10220,0
20241115,172900,3495202960,10220,10220,10220,10220,0
20241115,172800,3495202960,10220,10220,10220,10220,0
20241115,172700,3495202960,10220,10220,10220,10220,0
20241115,172600,3495202960,10220,10220,10220,10220,4785
20241115,172500,3495202960,10220,10220,10220,10220,0
20241115,172400,3495202960,10220,10220,10220,10220,0
20241115,172300,3495202960,10220,10220,10220,10220,0
20241115,172200,3495202960,10220,10220,10220,10220,0
20241115,172100,3495202960,10220,10220,10220,10220,0
20241115,172000,3495202960,10220,10220,10220,10220,0
20241115,171900,3495202960,10220,10220,10220,10220,0
20241115,171800,3495202960,10220,10220,10220,10220,0
20241115,171700,3495202960,10220,10220,10220,10220,0
20241115,171600,3495202960,10220,10220,10220,10220,0
20241115,171500,3495202960,10220,10220,10220,10220,0
20241115,171400,3495202960,10220,10220,10220,10220,0
20241115,171300,3495202960,10220,10220,10220,10220,0
20241115,171200,3495202960,10220,10220,10220,10220,0
20241115,171100,3495202960,10220,10220,10220,10220,0
20241115,171000,3495202960,10220,10220,10220,10220,0
20241115,170900,3495202960,10220,10220,10220,10220,0
20241115,170800,3495202960,10220,10220,10220,10220,0
20241115,170700,3495202960,10220,10220,10220,10220,0
20241115,170600,3495202960,10220,10220,10220,10220,0
20241115,170500,3495202960,10220,10220,10220,10220,0
20241115,170400,3495202960,10220,10220,10220,10220,0
20241115,170300,3495202960,10220,10220,10220,10220,0
20241115,170200,3495202960,10220,10220,10220,10220,0
20241115,170100,3495202960,10220,10220,10220,10220,0
20241115,170000,3495202960,10220,10220,10220,10220,0
20241115,165900,3495202960,10220,10220,10220,10220,0
20241115,165800,3495202960,10220,10220,10220,10220,0
20241115,165700,3495202960,10220,10220,10220,10220,0
20241115,165600,3495202960,10220,10220,10220,10220,4785
20241115,165500,3495202960,10220,10220,10220,10220,0
20241115,165400,3495202960,10220,10220,10220,10220,0
20241115,165300,3495202960,10220,10220,10220,10220,0
20241115,165200,3495202960,10220,10220,10220,10220,0
20241115,165100,3495202960,10220,10220,10220,10220,0
20241115,165000,3495202960,10220,10220,10220,10220,0
20241115,164900,3495202960,10220,10220,10220,10220,0
20241115,164800,3495202960,10220,10220,10220,10220,0
20241115,164700,3495202960,10220,10220,10220,10220,0
20241115,164600,3495202960,10220,10220,10220,10220,0
20241115,164500,3495202960,10220,10220,10220,10220,0
20241115,164400,3495202960,10220,10220,10220,10220,0
20241115,164300,3495202960,10220,10220,10220,10220,0
20241115,164200,3495202960,10220,10220,10220,10220,0
20241115,164100,3495202960,10220,10220,10220,10220,0
20241115,164000,3495202960,10220,10220,10220,10220,0
20241115,163900,3495202960,10220,10220,10220,10220,0
20241115,163800,3495202960,10220,10220,10220,10220,0
20241115,163700,3495202960,10220,10220,10220,10220,0
20241115,163600,3495202960,10220,10220,10220,10220,0
20241115,163500,3495202960,10220,10220,10220,10220,0
20241115,163400,3495202960,10220,10220,10220,10220,0
20241115,163300,3495202960,10220,10220,10220,10220,0
20241115,163200,3495202960,10220,10220,10220,10220,0
20241115,163100,3495202960,10220,10220,10220,10220,0
20241115,163000,3495202960,10220,10220,10220,10220,0
20241115,162900,3495202960,10220,10220,10220,10220,0
20241115,162800,3495202960,10220,10220,10220,10220,0
20241115,162700,3495202960,10220,10220,10220,10220,0
20241115,162600,3495202960,10220,10220,10220,10220,4785
20241115,162500,3495202960,10220,10220,10220,10220,0
20241115,162400,3495202960,10220,10220,10220,10220,0
20241115,162300,3495202960,10220,10220,10220,10220,0
20241115,162200,3495202960,10220,10220,10220,10220,0
20241115,162100,3495202960,10220,10220,10220,10220,0
20241115,162000,3495202960,10220,10220,10220,10220,0
20241115,161900,3495202960,10220,10220,10220,10220,0
20241115,161800,3495202960,10220,10220,10220,10220,0
20241115,161700,3495202960,10220,10220,10220,10220,0
20241115,161600,3495202960,10220,10220,10220,10220,0
20241115,161500,3495202960,10220,10220,10220,10220,0
20241115,161400,3495202960,10220,10220,10220,10220,0
20241115,161300,3495202960,10220,10220,10220,10220,0
20241115,161200,3495202960,10220,10220,10220,10220,0
20241115,161100,3495202960,10220,10220,10220,10220,0
20241115,161000,3495202960,10220,10220,10220,10220,0
20241115,160900,3495202960,10220,10220,10220,10220,0
20241115,160800,3495202960,10220,10220,10220,10220,0
20241115,160700,3495202960,10220,10220,10220,10220,0
20241115,160600,3495202960,10220,10220,10220,10220,0
20241115,160500,3495202960,10220,10220,10220,10220,0
20241115,160400,3495202960,10220,10220,10220,10220,0
20241115,160300,3495202960,10220,10220,10220,10220,0
20241115,160200,3495202960,10220,10220,10220,10220,0
20241115,160100,3495202960,10220,10220,10220,10220,0
20241115,160000,3495202960,10220,10220,10220,10220,0
20241115,155900,3495202960,10220,10220,10220,10220,0
20241115,155800,3495202960,10220,10220,10220,10220,0
20241115,155700,3495202960,10220,10220,10220,10220,0
20241115,155600,3495202960,10220,10220,10220,10220,4785
20241115,155500,3495202960,10220,10220,10220,10220,0
20241115,155400,3495202960,10220,10220,10220,10220,0
20241115,155300,3495202960,10220,10220,10220,10220,0
20241115,155200,3495202960,10220,10220,10220,10220,0
20241115,155100,3495202960,10220,10220,10220,10220,0
20241115,155000,3495202960,10220,10220,10220,10220,0
20241115,154900,3495202960,10220,10220,10220,10220,0
20241115,154800,3495202960,10220,10220,10220,10220,0
20241115,154700,3495202960,10220,10220,10220,10220,0
20241115,154600,3495202960,10220,10220,10220,10220,0
20241115,154500,3495202960,10220,10220,10220,10220,0
20241115,154400,3495202960,10220,10220,10220,10220,0
20241115,154300,3495202960,10220,10220,10220,10220,0
20241115,154200,3495202960,10220,10220,10220,10220,0
20241115,154100,3495202960,10220,10220,10220,10220,0
20241115,154000,3495202960,10220,10220,10220,10220,0
20241115,153900,3495202960,10220,10220,10220,10220,0
20241115,153800,3495202960,10220,10220,10220,10220,0
20241115,153700,3495202960,10220,10220,10220,10220,0
20241115,153600,3495202960,10220,10220,10220,10220,0
20241115,153500,3495202960,10220,10220,10220,10220,0
20241115,153400,3495202960,10220,10220,10220,10220,0
20241115,153300,3495202960,10220,10220,10220,10220,0
20241115,153200,3495202960,10220,10220,10220,10220,0
20241115,153100,3495202960,10220,10220,10220,10220,0
20241115,153000,3495202960,10220,10220,10220,10220,4785
20241115,152900,3446300260,10170,10170,10170,10170,0
20241115,152800,3446300260,10170,10170,10170,10170,0
20241115,152700,3446300260,10170,10170,10170,10170,0
20241115,152600,3446300260,10170,10170,10170,10170,0
20241115,152500,3446300260,10170,10170,10170,10170,0
20241115,152400,3446300260,10170,10170,10170,10170,0
20241115,152300,3446300260,10170,10170,10170,10170,0
20241115,152200,3446300260,10170,10170,10170,10170,0
20241115,152100,3446300260,10170,10170,10170,10170,0
20241115,152000,3446300260,10170,10170,10170,10170,0
20241115,151900,3446300260,10170,10130,10180,10130,1017
20241115,151800,3435977750,10130,10110,10130,10110,964
20241115,151700,3426228940,10120,10110,10120,10110,1552
20241115,151600,3410533210,10120,10120,10120,10110,3412
20241115,151500,3376033910,10120,10130,10130,10110,516
20241115,151400,3370814610,10130,10120,10130,10110,3714
20241115,151300,3333262160,10130,10130,10130,10120,1105
20241115,151200,3322078940,10130,10140,10140,10120,119
20241115,151100,3320874540,10140,10130,10140,10130,717
20241115,151000,3313611250,10140,10140,10140,10130,282
20241115,150900,3310754520,10130,10140,10140,10130,143
20241115,150800,3309305860,10140,10130,10140,10120,901
20241115,150700,3300180370,10140,10140,10140,10130,52
20241115,150600,3299653260,10140,10130,10150,10130,463
20241115,150500,3294960030,10150,10140,10150,10140,144
20241115,150400,3293499860,10150,10140,10150,10140,167
20241115,150300,3291806470,10150,10150,10160,10140,445
20241115,150200,3287292670,10140,10130,10150,10110,595
20241115,150100,3281261670,10130,10130,10130,10110,333
20241115,150000,3277891890,10140,10120,10140,10120,144
20241115,145900,3276433850,10130,10120,10130,10110,629
20241115,145800,3270072590,10120,10130,10130,10120,175
20241115,145700,3268301570,10130,10130,10130,10120,681
20241115,145600,3261409480,10130,10130,10130,10120,355
20241115,145500,3257815910,10130,10140,10140,10130,989
20241115,145400,3247797210,10150,10150,10150,10140,363
20241115,145300,3244116360,10140,10140,10150,10130,483
20241115,145200,3239219790,10150,10150,10150,10140,258
20241115,145100,3236603320,10150,10140,10150,10140,264
20241115,145000,3233926340,10150,10150,10150,10140,275
20241115,144900,3231136810,10150,10150,10150,10140,309
20241115,144800,3228003260,10150,10150,10160,10150,107
20241115,144700,3226917200,10160,10150,10170,10140,184
20241115,144600,3225049620,10140,10170,10170,10140,937
20241115,144500,3215537690,10170,10160,10170,10160,139
20241115,144400,3214125440,10160,10160,10170,10150,300
20241115,144300,3211078680,10160,10140,10170,10140,583
20241115,144200,3205159600,10160,10150,10160,10150,315
20241115,144100,3201961960,10160,10160,10160,10140,221
20241115,144000,3199718830,10160,10160,10170,10150,719
20241115,143900,3192415610,10160,10170,10170,10150,117
20241115,143800,3191227880,10170,10160,10170,10150,566
20241115,143700,3185479950,10150,10150,10170,10150,740
20241115,143600,3177963310,10150,10150,10160,10150,242
20241115,143500,3175506980,10140,10160,10160,10140,294
20241115,143400,3172525790,10130,10150,10160,10130,427
20241115,143300,3168194700,10140,10140,10150,10130,973
20241115,143200,3158331730,10150,10150,10150,10140,271
20241115,143100,3155581220,10160,10150,10160,10140,501
20241115,143000,3150501040,10170,10140,10170,10140,664
20241115,142900,3143767760,10140,10140,10160,10140,1729
20241115,142800,3126234250,10150,10140,10150,10140,1367
20241115,142700,3112372850,10150,10170,10170,10140,366
20241115,142600,3108660670,10160,10160,10170,10150,590
20241115,142500,3102667190,10170,10170,10170,10160,384
20241115,142400,3098764710,10170,10160,10170,10150,1273
20241115,142300,3085837670,10160,10170,10170,10150,214
20241115,142200,3083663430,10200,10150,10200,10140,502
20241115,142100,3078570570,10170,10190,10200,10160,3214
20241115,142000,3045867650,10200,10210,10210,10200,36
20241115,141900,3045500440,10200,10200,10210,10190,1202
20241115,141800,3033241440,10200,10210,10220,10200,1773
20241115,141700,3015148520,10220,10230,10230,10220,31
20241115,141600,3014831690,10230,10250,10250,10220,909
20241115,141500,3005528570,10250,10250,10250,10240,102
20241115,141400,3004484070,10240,10240,10240,10230,258
20241115,141300,3001843770,10240,10220,10240,10220,1022
20241115,141200,2991393400,10220,10210,10220,10210,365
20241115,141100,2987665730,10220,10210,10220,10210,173
20241115,141000,2985899390,10230,10230,10240,10210,381
20241115,140900,2982002330,10230,10220,10230,10210,308
20241115,140800,2978854590,10220,10240,10240,10220,108
20241115,140700,2977750760,10250,10240,10250,10240,458
20241115,140600,2973059310,10250,10240,10250,10240,101
20241115,140500,2972025060,10260,10220,10260,10220,759
20241115,140400,2964254660,10230,10220,10230,10220,254
20241115,140300,2961658370,10220,10200,10230,10200,854
20241115,140200,2952939680,10220,10230,10230,10210,666
20241115,140100,2946138140,10220,10240,10240,10220,230
20241115,140000,2943786860,10240,10230,10240,10230,122
20241115,135900,2942538780,10230,10230,10230,10200,896
20241115,135800,2933391000,10230,10200,10240,10200,1299
20241115,135700,2920132670,10200,10210,10210,10190,293
20241115,135600,2917144510,10200,10200,10210,10200,201
20241115,135500,2915094300,10220,10210,10220,10210,101
20241115,135400,2914063080,10210,10220,10220,10210,234
20241115,135300,2911673220,10220,10220,10250,10220,550
20241115,135200,2906046300,10210,10220,10220,10210,420
20241115,135100,2901758070,10210,10200,10210,10200,978
20241115,135000,2891777250,10200,10200,10210,10190,371
20241115,134900,2887994670,10210,10220,10220,10210,248
20241115,134800,2885462560,10220,10220,10230,10210,428
20241115,134700,2881091010,10240,10230,10240,10220,282
20241115,134600,2878207060,10220,10180,10220,10180,836
20241115,134500,2869681570,10190,10200,10200,10180,705
20241115,134400,2862502060,10210,10210,10210,10200,515
20241115,134300,2857245910,10210,10230,10230,10210,124
20241115,134200,2855979840,10240,10220,10240,10200,221
20241115,134100,2853722940,10220,10210,10220,10200,229
20241115,134000,2851384120,10230,10250,10250,10220,1085
20241115,133900,2840273700,10250,10200,10250,10200,1660
20241115,133800,2823293160,10200,10200,10220,10200,220
20241115,133700,2821047030,10200,10200,10210,10180,572
20241115,133600,2815215220,10190,10190,10200,10180,547
20241115,133500,2809643470,10180,10160,10180,10150,557
20241115,133400,2803979390,10150,10140,10150,10140,585
20241115,133300,2798042920,10150,10150,10150,10140,289
20241115,133200,2795110580,10140,10150,10160,10140,161
20241115,133100,2793477810,10160,10140,10160,10140,691
20241115,133000,2786468980,10140,10140,10140,10140,113
20241115,132900,2785323160,10150,10160,10160,10140,360
20241115,132800,2781670210,10160,10160,10160,10150,168
20241115,132700,2779964990,10160,10170,10170,10150,128
20241115,132600,2778665240,10180,10160,10180,10150,6071
20241115,132500,2717032000,10180,10170,10180,10160,337
20241115,132400,2713604960,10190,10180,10190,10170,469
20241115,132300,2708830580,10180,10190,10190,10180,220
20241115,132200,2706590340,10200,10210,10210,10200,629
20241115,132100,2700173860,10230,10220,10230,10220,248
20241115,132000,2697638950,10210,10200,10210,10190,612
20241115,131900,2691397700,10200,10160,10200,10160,957
20241115,131800,2681660960,10190,10210,10210,10170,122
20241115,131700,2680417960,10210,10170,10210,10170,1309
20241115,131600,2667079110,10170,10200,10200,10170,1002
20241115,131500,2656876200,10200,10190,10200,10190,210
20241115,131400,2654735300,10210,10200,10210,10200,18
20241115,131300,2654551690,10220,10190,10230,10190,665
20241115,131200,2647766380,10200,10190,10200,10190,647
20241115,131100,2641170910,10200,10170,10200,10170,311
20241115,131000,2638004040,10180,10180,10200,10150,330
20241115,130900,2634643800,10180,10200,10200,10160,259
20241115,130800,2632003500,10200,10150,10200,10150,846
20241115,130700,2623402980,10140,10140,10150,10140,439
20241115,130600,2618951310,10150,10140,10150,10140,289
20241115,130500,2616019310,10150,10140,10160,10140,127
20241115,130400,2614730910,10130,10140,10140,10130,379
20241115,130300,2610890620,10150,10140,10150,10140,675
20241115,130200,2604046110,10150,10150,10150,10140,596
20241115,130100,2598002310,10160,10150,10160,10150,27
20241115,130000,2597728250,10150,10170,10170,10140,282
20241115,125900,2594866930,10150,10130,10150,10130,347
20241115,125800,2591347470,10140,10130,10140,10130,602
20241115,125700,2585248200,10130,10120,10150,10120,708
20241115,125600,2578075020,10120,10120,10130,10120,125
20241115,125500,2576810010,10120,10110,10130,10100,926
20241115,125400,2567442940,10120,10130,10130,10110,756
20241115,125300,2559788410,10130,10140,10140,10130,226
20241115,125200,2557497770,10140,10130,10140,10130,255
20241115,125100,2554913070,10140,10140,10140,10140,203
20241115,125000,2552854650,10140,10130,10150,10130,687
20241115,124900,2545892180,10120,10130,10130,10120,288
20241115,124800,2542976400,10130,10130,10130,10130,150
20241115,124700,2541456900,10140,10140,10150,10120,614
20241115,124600,2535240930,10120,10130,10140,10120,398
20241115,124500,2531208080,10150,10150,10160,10150,549
20241115,124400,2525635640,10160,10130,10160,10120,901
20241115,124300,2516509310,10140,10170,10180,10140,654
20241115,124200,2509874940,10180,10190,10190,10170,496
20241115,124100,2504824390,10210,10210,10210,10200,102
20241115,124000,2503783970,10210,10210,10220,10200,419
20241115,123900,2499506790,10210,10170,10210,10160,870
20241115,123800,2490658730,10190,10200,10200,10190,204
20241115,123700,2488578940,10210,10220,10220,10200,115
20241115,123600,2487405870,10230,10240,10240,10230,224
20241115,123500,2485113800,10240,10210,10240,10190,470
20241115,123400,2480310120,10220,10160,10220,10160,830
20241115,123300,2471861610,10150,10140,10160,10140,1033
20241115,123200,2461376230,10130,10120,10130,10120,361
20241115,123100,2457721700,10120,10090,10140,10090,680
20241115,123000,2450851490,10100,10150,10150,10100,130
20241115,122900,2449533490,10090,10110,10110,10090,188
20241115,122800,2447636190,10200,10030,10200,10030,3168
20241115,122700,2415607960,10040,10030,10040,10030,102
20241115,122600,2414584880,10040,10030,10040,10020,450
20241115,122500,2410072750,10040,10030,10040,10030,147
20241115,122400,2408598270,10030,10060,10070,10030,2111
20241115,122300,2387404860,10060,10070,10070,10050,26
20241115,122200,2387143440,10060,10060,10070,10060,670
20241115,122100,2380403230,10070,10070,10070,10060,118
20241115,122000,2379216000,10060,10070,10070,10060,311
20241115,121900,2376087070,10070,10070,10070,10060,586
20241115,121800,2370191330,10080,10090,10090,10080,131
20241115,121700,2368869840,10100,10100,10110,10090,366
20241115,121600,2365174240,10100,10060,10100,10060,475
20241115,121500,2360387060,10080,10060,10080,10060,543
20241115,121400,2354923410,10060,10050,10070,10050,428
20241115,121300,2350621860,10050,10060,10070,10050,271
20241115,121200,2347894250,10070,10040,10070,10040,1966
20241115,121100,2328110000,10030,10040,10040,10030,855
20241115,121000,2319533610,10040,10040,10040,10030,414
20241115,120900,2315380770,10040,10040,10040,10040,8
20241115,120800,2315300450,10030,10050,10050,10030,460
20241115,120700,2310682760,10050,10070,10070,10050,297
20241115,120600,2307692880,10070,10040,10070,10040,417
20241115,120500,2303502390,10040,10030,10040,10030,398
20241115,120400,2299509950,10030,10040,10040,10010,351
20241115,120300,2295987950,10040,10000,10040,10000,1333
20241115,120200,2282653060,10000,10000,10020,10000,1014
20241115,120100,2272508760,10010,10030,10030,10010,1914
20241115,120000,2253336930,10030,10040,10050,10030,1017
20241115,115900,2243135540,10040,10020,10040,10020,727
20241115,115800,2235849690,10020,10030,10040,10020,565
20241115,115700,2230183320,10040,10050,10050,10040,2098
20241115,115600,2209106880,10060,10050,10060,10050,608
20241115,115500,2202996310,10060,10050,10060,10050,414
20241115,115400,2198835260,10060,10060,10060,10050,1928
20241115,115300,2179458080,10050,10060,10060,10010,7530
20241115,115200,2103935690,10070,10080,10080,10070,3
20241115,115100,2103905470,10080,10050,10080,10050,473
20241115,115000,2099149390,10060,10060,10060,10050,322
20241115,114900,2095912350,10070,10070,10070,10060,385
20241115,114800,2092037300,10070,10070,10080,10070,194
20241115,114700,2090083640,10080,10070,10080,10060,230
20241115,114600,2087768530,10070,10090,10090,10070,155
20241115,114500,2086206020,10100,10060,10100,10060,1381
20241115,114400,2072304190,10070,10060,10070,10040,1330
20241115,114300,2058947200,10070,10090,10090,10040,2353
20241115,114200,2035270300,10100,10060,10100,10060,701
20241115,114100,2028207980,10070,10090,10090,10070,92
20241115,114000,2027280850,10090,10070,10090,10060,136
20241115,113900,2025911470,10070,10070,10080,10060,1152
20241115,113800,2014319650,10080,10080,10090,10070,360
20241115,113700,2010691500,10070,10080,10100,10070,2090
20241115,113600,1989634930,10090,10090,10090,10080,234
20241115,113500,1987275240,10090,10090,10100,10080,326
20241115,113400,1983986840,10100,10100,10100,10090,300
20241115,113300,1980959510,10100,10100,10110,10080,1895
20241115,113200,1961821740,10110,10110,10110,10100,326
20241115,113100,1958528770,10100,10110,10110,10100,404
20241115,113000,1954448270,10100,10110,10120,10100,5300
20241115,112900,1900915440,10110,10120,10120,10110,164
20241115,112800,1899257380,10110,10110,10120,10110,293
20241115,112700,1896294900,10120,10110,10120,10110,323
20241115,112600,1893028470,10120,10110,10120,10110,189
20241115,112500,1891116020,10120,10120,10120,10110,671
20241115,112400,1884329740,10120,10120,10120,10120,28
20241115,112300,1884046380,10130,10130,10140,10110,403
20241115,112200,1879965340,10130,10120,10130,10110,539
20241115,112100,1874509720,10130,10120,10130,10120,434
20241115,112000,1870117450,10120,10120,10120,10110,575
20241115,111900,1864302300,10120,10120,10130,10120,35
20241115,111800,1863948080,10120,10110,10150,10100,474
20241115,111700,1859155220,10110,10140,10140,10110,2774
20241115,111600,1831085460,10140,10140,10140,10130,685
20241115,111500,1824140600,10140,10150,10160,10140,911
20241115,111400,1814894510,10150,10160,10170,10150,363
20241115,111300,1811206670,10170,10180,10190,10170,483
20241115,111200,1806291670,10190,10170,10200,10170,420
20241115,111100,1802014150,10170,10200,10200,10170,900
20241115,111000,1792858820,10200,10200,10210,10200,273
20241115,110900,1790074190,10220,10190,10220,10180,524
20241115,110800,1784731040,10200,10210,10210,10200,890
20241115,110700,1775649220,10230,10220,10230,10210,316
20241115,110600,1772419530,10230,10210,10230,10200,358
20241115,110500,1768765870,10200,10210,10210,10200,217
20241115,110400,1766552380,10210,10210,10210,10200,1330
20241115,110300,1752985280,10200,10210,10210,10170,1707
20241115,110200,1735589800,10200,10220,10220,10200,315
20241115,110100,1732374810,10220,10230,10230,10220,418
20241115,110000,1728102810,10240,10210,10240,10210,739
20241115,105900,1720552870,10220,10230,10230,10220,174
20241115,105800,1718774560,10230,10240,10240,10220,244
20241115,105700,1716279230,10240,10220,10240,10220,228
20241115,105600,1713947870,10230,10230,10230,10220,424
20241115,105500,1709613480,10220,10210,10230,10200,2404
20241115,105400,1685072230,10210,10210,10220,10210,641
20241115,105300,1678527490,10220,10200,10220,10200,498
20241115,105200,1673446920,10210,10230,10230,10210,600
20241115,105100,1667320410,10230,10220,10230,10220,623
20241115,105000,1660950880,10220,10200,10220,10200,622
20241115,104900,1654602330,10210,10210,10210,10210,114
20241115,104800,1653438390,10250,10250,10260,10220,1158
20241115,104700,1641578380,10250,10270,10270,10210,556
20241115,104600,1635896420,10280,10270,10280,10270,217
20241115,104500,1633667710,10300,10230,10300,10230,567
20241115,104400,1627855760,10240,10210,10240,10200,942
20241115,104300,1618236140,10200,10180,10210,10170,2914
20241115,104200,1588528830,10180,10210,10210,10170,486
20241115,104100,1583581640,10200,10200,10220,10200,3903
20241115,104000,1543767750,10200,10210,10220,10190,4500
20241115,103900,1497864310,10220,10220,10220,10210,244
20241115,103800,1495371980,10230,10220,10250,10220,632
20241115,103700,1488903740,10210,10210,10240,10210,266
20241115,103600,1486187400,10250,10200,10250,10200,1120
20241115,103500,1474753380,10200,10240,10240,10200,3775
20241115,103400,1436214670,10260,10260,10260,10260,2
20241115,103300,1436194150,10270,10250,10270,10250,236
20241115,103200,1433773380,10270,10220,10270,10220,1031
20241115,103100,1423219260,10230,10240,10250,10230,335
20241115,103000,1419791150,10260,10270,10270,10240,296
20241115,102900,1416759180,10270,10280,10300,10240,555
20241115,102800,1411055820,10300,10300,10320,10290,571
20241115,102700,1405175720,10330,10320,10330,10300,595
20241115,102600,1399042020,10330,10320,10340,10320,72
20241115,102500,1398298860,10340,10350,10370,10340,377
20241115,102400,1394399710,10370,10410,10410,10320,1335
20241115,102300,1380592790,10420,10340,10430,10310,1907
20241115,102200,1360818880,10340,10360,10360,10320,454
20241115,102100,1356125070,10360,10340,10360,10330,1059
20241115,102000,1345169580,10360,10330,10360,10320,947
20241115,101900,1335375260,10340,10320,10340,10300,1060
20241115,101800,1324446650,10320,10310,10320,10310,192
20241115,101700,1322467110,10330,10340,10340,10320,421
20241115,101600,1318120350,10350,10300,10350,10300,476
20241115,101500,1313206340,10300,10240,10330,10240,2866
20241115,101400,1283750050,10240,10230,10240,10220,535
20241115,101300,1278281240,10220,10220,10240,10220,431
20241115,101200,1273874600,10230,10200,10230,10190,1129
20241115,101100,1262359850,10210,10220,10220,10200,897
20241115,101000,1253199760,10220,10210,10240,10210,281
20241115,100900,1250328230,10220,10210,10220,10200,1258
20241115,100800,1237490020,10220,10240,10240,10200,890
20241115,100700,1228410320,10240,10210,10250,10210,769
20241115,100600,1220542070,10200,10210,10210,10200,459
20241115,100500,1215859390,10210,10210,10220,10210,1212
20241115,100400,1203484860,10220,10230,10230,10210,582
20241115,100300,1197537520,10240,10230,10240,10230,349
20241115,100200,1193966120,10220,10240,10240,10220,217
20241115,100100,1191746090,10230,10210,10240,10210,368
20241115,100000,1187984800,10220,10210,10220,10210,354
20241115,095900,1184370330,10210,10250,10250,10200,255
20241115,095800,1181767680,10250,10210,10250,10210,461
20241115,095700,1177055630,10200,10210,10210,10200,2464
20241115,095600,1151921970,10220,10230,10250,10210,381
20241115,095500,1148025120,10240,10230,10250,10230,844
20241115,095400,1139386590,10230,10220,10230,10190,2004
20241115,095300,1118943980,10220,10230,10230,10220,691
20241115,095200,1111881690,10230,10230,10240,10220,503
20241115,095100,1106739380,10240,10220,10250,10220,129
20241115,095000,1105419530,10220,10240,10250,10220,199
20241115,094900,1103382530,10240,10220,10290,10220,1687
20241115,094800,1086112200,10220,10190,10220,10190,2288
20241115,094700,1062770150,10160,10210,10210,10130,2890
20241115,094600,1033389480,10200,10200,10210,10200,675
20241115,094500,1026502850,10200,10190,10220,10190,1223
20241115,094400,1014036600,10190,10180,10190,10180,295
20241115,094300,1011032550,10190,10200,10200,10190,29
20241115,094200,1010737030,10220,10240,10240,10190,693
20241115,094100,1003641220,10210,10160,10210,10160,605
20241115,094000,997478830,10170,10160,10180,10160,604
20241115,093900,991338080,10170,10200,10200,10170,146
20241115,093800,989852390,10190,10190,10190,10120,2115
20241115,093700,968404810,10170,10190,10200,10170,791
20241115,093600,960354800,10190,10160,10190,10160,1025
20241115,093500,949936710,10160,10110,10170,10110,823
20241115,093400,941593630,10110,10110,10130,10090,1155
20241115,093300,929931220,10110,10130,10150,10110,1865
20241115,093200,911054210,10130,10110,10140,10090,3798
20241115,093100,872660660,10110,10120,10130,10070,3493
20241115,093000,837358500,10100,10190,10190,10100,6401
20241115,092900,772444010,10200,10200,10250,10200,2504
20241115,092800,746870370,10200,10200,10210,10200,652
20241115,092700,740219960,10200,10180,10210,10180,1096
20241115,092600,729045020,10180,10210,10210,10170,6170
20241115,092500,666114850,10210,10280,10280,10210,5684
20241115,092400,607870950,10270,10270,10290,10270,4012
20241115,092300,566633410,10260,10340,10380,10260,4116
20241115,092200,524252860,10340,10380,10420,10340,2517
20241115,092100,498154860,10340,10370,10400,10330,2779
20241115,092000,469368340,10360,10320,10360,10320,1688
20241115,091900,451920590,10340,10330,10340,10300,2552
20241115,091800,425599530,10330,10420,10420,10330,3109
20241115,091700,393340020,10430,10480,10480,10420,6367
20241115,091600,326800960,10490,10500,10500,10460,868
20241115,091500,317711040,10500,10550,10550,10500,2630
20241115,091400,290064470,10540,10540,10550,10530,420
20241115,091300,285637160,10550,10580,10590,10550,1199
20241115,091200,272971660,10580,10500,10580,10500,3508
20241115,091100,236072460,10510,10520,10520,10500,948
20241115,091000,226107440,10510,10500,10540,10500,2897
20241115,090900,195685130,10500,10500,10510,10500,3551
20241115,090800,158397770,10500,10510,10540,10500,725
20241115,090700,150784180,10510,10560,10560,10510,2905
20241115,090600,120185780,10570,10590,10590,10550,389
20241115,090500,116076880,10570,10540,10570,10520,2147
20241115,090400,93476810,10540,10570,10570,10520,779
20241115,090300,85259390,10570,10610,10660,10570,930
20241115,090200,75410090,10610,10610,10650,10590,1687
20241115,090100,57513660,10600,10660,10660,10600,1271
20241115,090000,43979330,10660,10730,10740,10650,4105