KissMeData/089980/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,195800,1579957420,17470,17470,17470,17470,973
20241115,195700,1579957420,17470,17470,17470,17470,0
20241115,195600,1579957420,17470,17470,17470,17470,0
20241115,195500,1579957420,17470,17470,17470,17470,0
20241115,195400,1579957420,17470,17470,17470,17470,0
20241115,195300,1579957420,17470,17470,17470,17470,0
20241115,195200,1579957420,17470,17470,17470,17470,0
20241115,195100,1579957420,17470,17470,17470,17470,0
20241115,195000,1579957420,17470,17470,17470,17470,0
20241115,194900,1579957420,17470,17470,17470,17470,0
20241115,194800,1579957420,17470,17470,17470,17470,0
20241115,194700,1579957420,17470,17470,17470,17470,0
20241115,194600,1579957420,17470,17470,17470,17470,0
20241115,194500,1579957420,17470,17470,17470,17470,0
20241115,194400,1579957420,17470,17470,17470,17470,0
20241115,194300,1579957420,17470,17470,17470,17470,0
20241115,194200,1579957420,17470,17470,17470,17470,0
20241115,194100,1579957420,17470,17470,17470,17470,0
20241115,194000,1579957420,17470,17470,17470,17470,0
20241115,193900,1579957420,17470,17470,17470,17470,0
20241115,193800,1579957420,17470,17470,17470,17470,0
20241115,193700,1579957420,17470,17470,17470,17470,0
20241115,193600,1579957420,17470,17470,17470,17470,0
20241115,193500,1579957420,17470,17470,17470,17470,0
20241115,193400,1579957420,17470,17470,17470,17470,0
20241115,193300,1579957420,17470,17470,17470,17470,0
20241115,193200,1579957420,17470,17470,17470,17470,0
20241115,193100,1579957420,17470,17470,17470,17470,0
20241115,193000,1579957420,17470,17470,17470,17470,0
20241115,192900,1579957420,17470,17470,17470,17470,0
20241115,192800,1579957420,17470,17470,17470,17470,973
20241115,192700,1579957420,17470,17470,17470,17470,0
20241115,192600,1579957420,17470,17470,17470,17470,0
20241115,192500,1579957420,17470,17470,17470,17470,0
20241115,192400,1579957420,17470,17470,17470,17470,0
20241115,192300,1579957420,17470,17470,17470,17470,0
20241115,192200,1579957420,17470,17470,17470,17470,0
20241115,192100,1579957420,17470,17470,17470,17470,0
20241115,192000,1579957420,17470,17470,17470,17470,0
20241115,191900,1579957420,17470,17470,17470,17470,0
20241115,191800,1579957420,17470,17470,17470,17470,0
20241115,191700,1579957420,17470,17470,17470,17470,0
20241115,191600,1579957420,17470,17470,17470,17470,0
20241115,191500,1579957420,17470,17470,17470,17470,0
20241115,191400,1579957420,17470,17470,17470,17470,0
20241115,191300,1579957420,17470,17470,17470,17470,0
20241115,191200,1579957420,17470,17470,17470,17470,0
20241115,191100,1579957420,17470,17470,17470,17470,0
20241115,191000,1579957420,17470,17470,17470,17470,0
20241115,190900,1579957420,17470,17470,17470,17470,0
20241115,190800,1579957420,17470,17470,17470,17470,0
20241115,190700,1579957420,17470,17470,17470,17470,0
20241115,190600,1579957420,17470,17470,17470,17470,0
20241115,190500,1579957420,17470,17470,17470,17470,0
20241115,190400,1579957420,17470,17470,17470,17470,0
20241115,190300,1579957420,17470,17470,17470,17470,0
20241115,190200,1579957420,17470,17470,17470,17470,0
20241115,190100,1579957420,17470,17470,17470,17470,0
20241115,190000,1579957420,17470,17470,17470,17470,0
20241115,185900,1579957420,17470,17470,17470,17470,0
20241115,185800,1579957420,17470,17470,17470,17470,973
20241115,185700,1579957420,17470,17470,17470,17470,0
20241115,185600,1579957420,17470,17470,17470,17470,0
20241115,185500,1579957420,17470,17470,17470,17470,0
20241115,185400,1579957420,17470,17470,17470,17470,0
20241115,185300,1579957420,17470,17470,17470,17470,0
20241115,185200,1579957420,17470,17470,17470,17470,0
20241115,185100,1579957420,17470,17470,17470,17470,0
20241115,185000,1579957420,17470,17470,17470,17470,0
20241115,184900,1579957420,17470,17470,17470,17470,0
20241115,184800,1579957420,17470,17470,17470,17470,0
20241115,184700,1579957420,17470,17470,17470,17470,0
20241115,184600,1579957420,17470,17470,17470,17470,0
20241115,184500,1579957420,17470,17470,17470,17470,0
20241115,184400,1579957420,17470,17470,17470,17470,0
20241115,184300,1579957420,17470,17470,17470,17470,0
20241115,184200,1579957420,17470,17470,17470,17470,0
20241115,184100,1579957420,17470,17470,17470,17470,0
20241115,184000,1579957420,17470,17470,17470,17470,0
20241115,183900,1579957420,17470,17470,17470,17470,0
20241115,183800,1579957420,17470,17470,17470,17470,0
20241115,183700,1579957420,17470,17470,17470,17470,0
20241115,183600,1579957420,17470,17470,17470,17470,0
20241115,183500,1579957420,17470,17470,17470,17470,0
20241115,183400,1579957420,17470,17470,17470,17470,0
20241115,183300,1579957420,17470,17470,17470,17470,0
20241115,183200,1579957420,17470,17470,17470,17470,0
20241115,183100,1579957420,17470,17470,17470,17470,0
20241115,183000,1579957420,17470,17470,17470,17470,0
20241115,182900,1579957420,17470,17470,17470,17470,0
20241115,182800,1579957420,17470,17470,17470,17470,973
20241115,182700,1579957420,17470,17470,17470,17470,0
20241115,182600,1579957420,17470,17470,17470,17470,0
20241115,182500,1579957420,17470,17470,17470,17470,0
20241115,182400,1579957420,17470,17470,17470,17470,0
20241115,182300,1579957420,17470,17470,17470,17470,0
20241115,182200,1579957420,17470,17470,17470,17470,0
20241115,182100,1579957420,17470,17470,17470,17470,0
20241115,182000,1579957420,17470,17470,17470,17470,0
20241115,181900,1579957420,17470,17470,17470,17470,0
20241115,181800,1579957420,17470,17470,17470,17470,0
20241115,181700,1579957420,17470,17470,17470,17470,0
20241115,181600,1579957420,17470,17470,17470,17470,0
20241115,181500,1579957420,17470,17470,17470,17470,0
20241115,181400,1579957420,17470,17470,17470,17470,0
20241115,181300,1579957420,17470,17470,17470,17470,0
20241115,181200,1579957420,17470,17470,17470,17470,0
20241115,181100,1579957420,17470,17470,17470,17470,0
20241115,181000,1579957420,17470,17470,17470,17470,0
20241115,180900,1579957420,17470,17470,17470,17470,0
20241115,180800,1579957420,17470,17470,17470,17470,0
20241115,180700,1579957420,17470,17470,17470,17470,0
20241115,180600,1579957420,17470,17470,17470,17470,0
20241115,180500,1579957420,17470,17470,17470,17470,0
20241115,180400,1579957420,17470,17470,17470,17470,0
20241115,180300,1579957420,17470,17470,17470,17470,0
20241115,180200,1579957420,17470,17470,17470,17470,0
20241115,180100,1579957420,17470,17470,17470,17470,0
20241115,180000,1579957420,17470,17470,17470,17470,0
20241115,175900,1579957420,17470,17470,17470,17470,0
20241115,175800,1579957420,17470,17470,17470,17470,973
20241115,175700,1579957420,17470,17470,17470,17470,0
20241115,175600,1579957420,17470,17470,17470,17470,0
20241115,175500,1579957420,17470,17470,17470,17470,0
20241115,175400,1579957420,17470,17470,17470,17470,0
20241115,175300,1579957420,17470,17470,17470,17470,0
20241115,175200,1579957420,17470,17470,17470,17470,0
20241115,175100,1579957420,17470,17470,17470,17470,0
20241115,175000,1579957420,17470,17470,17470,17470,0
20241115,174900,1579957420,17470,17470,17470,17470,0
20241115,174800,1579957420,17470,17470,17470,17470,0
20241115,174700,1579957420,17470,17470,17470,17470,0
20241115,174600,1579957420,17470,17470,17470,17470,0
20241115,174500,1579957420,17470,17470,17470,17470,0
20241115,174400,1579957420,17470,17470,17470,17470,0
20241115,174300,1579957420,17470,17470,17470,17470,0
20241115,174200,1579957420,17470,17470,17470,17470,0
20241115,174100,1579957420,17470,17470,17470,17470,0
20241115,174000,1579957420,17470,17470,17470,17470,0
20241115,173900,1579957420,17470,17470,17470,17470,0
20241115,173800,1579957420,17470,17470,17470,17470,0
20241115,173700,1579957420,17470,17470,17470,17470,0
20241115,173600,1579957420,17470,17470,17470,17470,0
20241115,173500,1579957420,17470,17470,17470,17470,0
20241115,173400,1579957420,17470,17470,17470,17470,0
20241115,173300,1579957420,17470,17470,17470,17470,0
20241115,173200,1579957420,17470,17470,17470,17470,0
20241115,173100,1579957420,17470,17470,17470,17470,0
20241115,173000,1579957420,17470,17470,17470,17470,0
20241115,172900,1579957420,17470,17470,17470,17470,0
20241115,172800,1579957420,17470,17470,17470,17470,973
20241115,172700,1579957420,17470,17470,17470,17470,0
20241115,172600,1579957420,17470,17470,17470,17470,0
20241115,172500,1579957420,17470,17470,17470,17470,0
20241115,172400,1579957420,17470,17470,17470,17470,0
20241115,172300,1579957420,17470,17470,17470,17470,0
20241115,172200,1579957420,17470,17470,17470,17470,0
20241115,172100,1579957420,17470,17470,17470,17470,0
20241115,172000,1579957420,17470,17470,17470,17470,0
20241115,171900,1579957420,17470,17470,17470,17470,0
20241115,171800,1579957420,17470,17470,17470,17470,0
20241115,171700,1579957420,17470,17470,17470,17470,0
20241115,171600,1579957420,17470,17470,17470,17470,0
20241115,171500,1579957420,17470,17470,17470,17470,0
20241115,171400,1579957420,17470,17470,17470,17470,0
20241115,171300,1579957420,17470,17470,17470,17470,0
20241115,171200,1579957420,17470,17470,17470,17470,0
20241115,171100,1579957420,17470,17470,17470,17470,0
20241115,171000,1579957420,17470,17470,17470,17470,0
20241115,170900,1579957420,17470,17470,17470,17470,0
20241115,170800,1579957420,17470,17470,17470,17470,0
20241115,170700,1579957420,17470,17470,17470,17470,0
20241115,170600,1579957420,17470,17470,17470,17470,0
20241115,170500,1579957420,17470,17470,17470,17470,0
20241115,170400,1579957420,17470,17470,17470,17470,0
20241115,170300,1579957420,17470,17470,17470,17470,0
20241115,170200,1579957420,17470,17470,17470,17470,0
20241115,170100,1579957420,17470,17470,17470,17470,0
20241115,170000,1579957420,17470,17470,17470,17470,0
20241115,165900,1579957420,17470,17470,17470,17470,0
20241115,165800,1579957420,17470,17470,17470,17470,973
20241115,165700,1579957420,17470,17470,17470,17470,0
20241115,165600,1579957420,17470,17470,17470,17470,0
20241115,165500,1579957420,17470,17470,17470,17470,0
20241115,165400,1579957420,17470,17470,17470,17470,0
20241115,165300,1579957420,17470,17470,17470,17470,0
20241115,165200,1579957420,17470,17470,17470,17470,0
20241115,165100,1579957420,17470,17470,17470,17470,0
20241115,165000,1579957420,17470,17470,17470,17470,0
20241115,164900,1579957420,17470,17470,17470,17470,0
20241115,164800,1579957420,17470,17470,17470,17470,0
20241115,164700,1579957420,17470,17470,17470,17470,0
20241115,164600,1579957420,17470,17470,17470,17470,0
20241115,164500,1579957420,17470,17470,17470,17470,0
20241115,164400,1579957420,17470,17470,17470,17470,0
20241115,164300,1579957420,17470,17470,17470,17470,0
20241115,164200,1579957420,17470,17470,17470,17470,0
20241115,164100,1579957420,17470,17470,17470,17470,0
20241115,164000,1579957420,17470,17470,17470,17470,0
20241115,163900,1579957420,17470,17470,17470,17470,0
20241115,163800,1579957420,17470,17470,17470,17470,0
20241115,163700,1579957420,17470,17470,17470,17470,0
20241115,163600,1579957420,17470,17470,17470,17470,0
20241115,163500,1579957420,17470,17470,17470,17470,0
20241115,163400,1579957420,17470,17470,17470,17470,0
20241115,163300,1579957420,17470,17470,17470,17470,0
20241115,163200,1579957420,17470,17470,17470,17470,0
20241115,163100,1579957420,17470,17470,17470,17470,0
20241115,163000,1579957420,17470,17470,17470,17470,0
20241115,162900,1579957420,17470,17470,17470,17470,0
20241115,162800,1579957420,17470,17470,17470,17470,973
20241115,162700,1579957420,17470,17470,17470,17470,0
20241115,162600,1579957420,17470,17470,17470,17470,0
20241115,162500,1579957420,17470,17470,17470,17470,0
20241115,162400,1579957420,17470,17470,17470,17470,0
20241115,162300,1579957420,17470,17470,17470,17470,0
20241115,162200,1579957420,17470,17470,17470,17470,0
20241115,162100,1579957420,17470,17470,17470,17470,0
20241115,162000,1579957420,17470,17470,17470,17470,0
20241115,161900,1579957420,17470,17470,17470,17470,0
20241115,161800,1579957420,17470,17470,17470,17470,0
20241115,161700,1579957420,17470,17470,17470,17470,0
20241115,161600,1579957420,17470,17470,17470,17470,0
20241115,161500,1579957420,17470,17470,17470,17470,0
20241115,161400,1579957420,17470,17470,17470,17470,0
20241115,161300,1579957420,17470,17470,17470,17470,0
20241115,161200,1579957420,17470,17470,17470,17470,0
20241115,161100,1579957420,17470,17470,17470,17470,0
20241115,161000,1579957420,17470,17470,17470,17470,0
20241115,160900,1579957420,17470,17470,17470,17470,0
20241115,160800,1579957420,17470,17470,17470,17470,0
20241115,160700,1579957420,17470,17470,17470,17470,0
20241115,160600,1579957420,17470,17470,17470,17470,0
20241115,160500,1579957420,17470,17470,17470,17470,0
20241115,160400,1579957420,17470,17470,17470,17470,0
20241115,160300,1579957420,17470,17470,17470,17470,0
20241115,160200,1579957420,17470,17470,17470,17470,0
20241115,160100,1579957420,17470,17470,17470,17470,0
20241115,160000,1579957420,17470,17470,17470,17470,0
20241115,155900,1579957420,17470,17470,17470,17470,0
20241115,155800,1579957420,17470,17470,17470,17470,973
20241115,155700,1579957420,17470,17470,17470,17470,0
20241115,155600,1579957420,17470,17470,17470,17470,0
20241115,155500,1579957420,17470,17470,17470,17470,0
20241115,155400,1579957420,17470,17470,17470,17470,0
20241115,155300,1579957420,17470,17470,17470,17470,0
20241115,155200,1579957420,17470,17470,17470,17470,0
20241115,155100,1579957420,17470,17470,17470,17470,0
20241115,155000,1579957420,17470,17470,17470,17470,0
20241115,154900,1579957420,17470,17470,17470,17470,0
20241115,154800,1579957420,17470,17470,17470,17470,0
20241115,154700,1579957420,17470,17470,17470,17470,0
20241115,154600,1579957420,17470,17470,17470,17470,0
20241115,154500,1579957420,17470,17470,17470,17470,0
20241115,154400,1579957420,17470,17470,17470,17470,0
20241115,154300,1579957420,17470,17470,17470,17470,0
20241115,154200,1579957420,17470,17470,17470,17470,0
20241115,154100,1579957420,17470,17470,17470,17470,0
20241115,154000,1579957420,17470,17470,17470,17470,0
20241115,153900,1579957420,17470,17470,17470,17470,0
20241115,153800,1579957420,17470,17470,17470,17470,0
20241115,153700,1579957420,17470,17470,17470,17470,0
20241115,153600,1579957420,17470,17470,17470,17470,0
20241115,153500,1579957420,17470,17470,17470,17470,0
20241115,153400,1579957420,17470,17470,17470,17470,0
20241115,153300,1579957420,17470,17470,17470,17470,0
20241115,153200,1579957420,17470,17470,17470,17470,0
20241115,153100,1579957420,17470,17470,17470,17470,0
20241115,153000,1579957420,17470,17470,17470,17470,973
20241115,152900,1562959110,17610,17610,17610,17610,0
20241115,152800,1562959110,17610,17610,17610,17610,0
20241115,152700,1562959110,17610,17610,17610,17610,0
20241115,152600,1562959110,17610,17610,17610,17610,0
20241115,152500,1562959110,17610,17610,17610,17610,0
20241115,152400,1562959110,17610,17610,17610,17610,0
20241115,152300,1562959110,17610,17610,17610,17610,0
20241115,152200,1562959110,17610,17610,17610,17610,0
20241115,152100,1562959110,17610,17610,17610,17610,0
20241115,152000,1562959110,17610,17610,17610,17610,0
20241115,151900,1562959110,17610,17520,17610,17500,366
20241115,151800,1556548830,17530,17530,17530,17530,13
20241115,151700,1556320940,17520,17520,17520,17520,1
20241115,151600,1556303420,17530,17530,17530,17530,1
20241115,151500,1556285890,17530,17530,17530,17530,0
20241115,151400,1556285890,17530,17540,17540,17520,58
20241115,151300,1555269150,17540,17580,17580,17540,33
20241115,151200,1554690000,17580,17560,17580,17560,11
20241115,151100,1554496820,17560,17560,17560,17560,1
20241115,151000,1554479260,17550,17540,17560,17540,3
20241115,150900,1554426610,17550,17570,17640,17550,245
20241115,150800,1550114710,17580,17550,17580,17550,19
20241115,150700,1549781230,17550,17570,17640,17550,499
20241115,150600,1540979280,17550,17530,17550,17530,416
20241115,150500,1533684010,17530,17520,17530,17520,2
20241115,150400,1533648960,17530,17530,17530,17530,4
20241115,150300,1533578840,17530,17530,17530,17530,6
20241115,150200,1533473660,17540,17540,17540,17540,46
20241115,150100,1532666820,17550,17540,17550,17540,14
20241115,150000,1532421220,17540,17540,17540,17540,0
20241115,145900,1532421220,17540,17550,17550,17540,12
20241115,145800,1532210630,17550,17550,17550,17540,69
20241115,145700,1530999690,17560,17580,17580,17560,1057
20241115,145600,1512427860,17590,17600,17600,17590,96
20241115,145500,1510738420,17600,17630,17630,17600,71
20241115,145400,1509488590,17620,17620,17630,17620,15
20241115,145300,1509224270,17620,17630,17630,17620,10
20241115,145200,1509048060,17630,17630,17630,17630,4
20241115,145100,1508977540,17630,17630,17630,17630,8
20241115,145000,1508836500,17650,17640,17650,17640,2
20241115,144900,1508801210,17650,17640,17650,17640,5
20241115,144800,1508712980,17650,17650,17650,17650,384
20241115,144700,1501935380,17650,17640,17650,17640,121
20241115,144600,1499799750,17640,17640,17640,17640,0
20241115,144500,1499799750,17640,17640,17640,17640,1
20241115,144400,1499782110,17630,17630,17650,17630,6
20241115,144300,1499676280,17640,17640,17640,17640,0
20241115,144200,1499676280,17640,17610,17640,17610,3
20241115,144100,1499623410,17630,17630,17630,17630,1
20241115,144000,1499605780,17630,17630,17630,17630,11
20241115,143900,1499411850,17640,17590,17640,17590,6
20241115,143800,1499306160,17580,17630,17640,17580,22
20241115,143700,1498918870,17630,17620,17630,17620,2
20241115,143600,1498883620,17630,17630,17630,17630,0
20241115,143500,1498883620,17630,17590,17640,17590,14
20241115,143400,1498636860,17610,17600,17610,17590,8
20241115,143300,1498496060,17610,17610,17620,17610,110
20241115,143200,1496557940,17620,17590,17620,17590,36
20241115,143100,1495924660,17600,17610,17610,17600,532
20241115,143000,1486561440,17620,17640,17650,17620,57
20241115,142900,1485556410,17630,17640,17650,17630,3
20241115,142800,1485503490,17650,17640,17650,17640,11
20241115,142700,1485309350,17650,17640,17650,17640,6
20241115,142600,1485203470,17630,17630,17630,17630,5
20241115,142500,1485115320,17650,17640,17650,17640,106
20241115,142400,1483245430,17660,17660,17660,17660,0
20241115,142300,1483245430,17660,17640,17660,17640,5
20241115,142200,1483157210,17660,17650,17660,17650,6
20241115,142100,1483051300,17650,17650,17650,17650,0
20241115,142000,1483051300,17650,17670,17680,17650,88
20241115,141900,1481497790,17680,17670,17680,17670,14
20241115,141800,1481250340,17680,17660,17680,17660,4
20241115,141700,1481179660,17650,17670,17680,17650,81
20241115,141600,1479749460,17680,17670,17680,17670,4
20241115,141500,1479678760,17680,17670,17680,17670,8
20241115,141400,1479537350,17680,17690,17690,17660,4
20241115,141300,1479466650,17700,17680,17700,17680,27
20241115,141200,1478988770,17690,17670,17690,17660,288
20241115,141100,1473899870,17670,17710,17710,17660,558
20241115,141000,1464027770,17710,17700,17730,17700,178
20241115,140900,1460873820,17700,17640,17700,17640,642
20241115,140800,1449517540,17640,17590,17650,17590,166
20241115,140700,1446588640,17610,17610,17610,17580,5
20241115,140600,1446500650,17580,17460,17600,17460,4837
20241115,140500,1361794390,17450,17440,17490,17440,531
20241115,140400,1352527920,17430,17430,17430,17430,8
20241115,140300,1352388480,17420,17420,17430,17420,17
20241115,140200,1352092280,17440,17420,17460,17420,394
20241115,140100,1345227650,17440,17390,17450,17390,61
20241115,140000,1344164750,17400,17370,17400,17350,297
20241115,135900,1339002690,17380,17370,17380,17370,21
20241115,135800,1338637900,17360,17350,17360,17350,52
20241115,135700,1337735680,17370,17350,17370,17350,2
20241115,135600,1337700960,17350,17360,17380,17350,162
20241115,135500,1334889970,17340,17330,17350,17330,7
20241115,135400,1334768590,17340,17360,17360,17320,54
20241115,135300,1333832730,17340,17330,17340,17330,133
20241115,135200,1331527350,17340,17340,17350,17340,8
20241115,135100,1331388620,17330,17310,17330,17310,33
20241115,135000,1330816960,17310,17310,17330,17300,273
20241115,134900,1326091870,17310,17310,17310,17310,0
20241115,134800,1326091870,17310,17290,17310,17290,58
20241115,134700,1325088440,17290,17280,17310,17280,161
20241115,134600,1322305090,17280,17290,17290,17280,19
20241115,134500,1321976740,17280,17280,17280,17280,0
20241115,134400,1321976740,17280,17310,17310,17280,98
20241115,134300,1320282810,17310,17290,17310,17270,308
20241115,134200,1314958540,17280,17280,17290,17280,13
20241115,134100,1314733790,17290,17290,17290,17280,138
20241115,134000,1312348600,17300,17290,17300,17290,103
20241115,133900,1310567720,17290,17300,17300,17290,50
20241115,133800,1309703170,17290,17300,17300,17290,6
20241115,133700,1309599380,17300,17300,17310,17300,74
20241115,133600,1308319010,17310,17310,17310,17310,6
20241115,133500,1308215150,17300,17290,17300,17290,47
20241115,133400,1307402510,17310,17280,17320,17280,85
20241115,133300,1305931210,17280,17280,17300,17280,90
20241115,133200,1304375990,17300,17270,17300,17270,2
20241115,133100,1304341420,17270,17250,17270,17230,439
20241115,133000,1296774680,17240,17250,17250,17240,2
20241115,132900,1296740190,17250,17250,17250,17240,61
20241115,132800,1295688490,17260,17250,17260,17250,112
20241115,132700,1293756210,17270,17270,17270,17270,41
20241115,132600,1293048140,17300,17250,17300,17240,338
20241115,132500,1287217220,17260,17250,17260,17250,137
20241115,132400,1284853430,17260,17260,17260,17260,4
20241115,132300,1284784390,17270,17260,17270,17260,102
20241115,132200,1283023370,17250,17260,17260,17250,86
20241115,132100,1281539840,17250,17250,17250,17250,100
20241115,132000,1279814840,17250,17260,17270,17250,151
20241115,131900,1277209530,17270,17260,17270,17250,119
20241115,131800,1275155440,17270,17270,17270,17270,9
20241115,131700,1275000010,17290,17270,17290,17270,6
20241115,131600,1274896330,17270,17260,17270,17250,235
20241115,131500,1270839440,17270,17270,17270,17270,11
20241115,131400,1270649470,17270,17270,17270,17260,97
20241115,131300,1268974810,17270,17260,17270,17260,76
20241115,131200,1267662800,17260,17270,17280,17260,137
20241115,131100,1265297610,17270,17270,17270,17270,0
20241115,131000,1265297610,17270,17270,17270,17270,6
20241115,130900,1265193990,17270,17270,17270,17270,84
20241115,130800,1263743310,17270,17260,17280,17260,159
20241115,130700,1260997480,17260,17270,17270,17260,55
20241115,130600,1260048130,17260,17270,17270,17260,84
20241115,130500,1258597950,17280,17280,17280,17270,52
20241115,130400,1257699890,17270,17280,17280,17270,52
20241115,130300,1256801840,17280,17280,17280,17280,129
20241115,130200,1254572720,17300,17300,17300,17300,0
20241115,130100,1254572720,17300,17270,17300,17270,87
20241115,130000,1253069360,17280,17260,17280,17260,87
20241115,125900,1251567720,17260,17260,17260,17260,52
20241115,125800,1250670200,17290,17270,17290,17270,2
20241115,125700,1250635640,17270,17240,17270,17240,511
20241115,125600,1241825920,17240,17240,17260,17240,128
20241115,125500,1239619180,17270,17240,17270,17240,158
20241115,125400,1236893190,17230,17230,17230,17230,0
20241115,125300,1236893190,17230,17250,17250,17230,111
20241115,125200,1234979470,17270,17260,17270,17260,237
20241115,125100,1230886870,17260,17260,17260,17260,13
20241115,125000,1230662490,17260,17260,17290,17260,91
20241115,124900,1229091780,17260,17270,17290,17260,56
20241115,124800,1228125080,17280,17260,17280,17260,102
20241115,124700,1226363420,17250,17260,17290,17250,116
20241115,124600,1224361750,17280,17260,17280,17260,257
20241115,124500,1219923220,17270,17280,17280,17270,10
20241115,124400,1219750510,17280,17290,17290,17280,57
20241115,124300,1218765030,17290,17310,17310,17290,414
20241115,124200,1211601130,17310,17330,17340,17310,706
20241115,124100,1199366410,17330,17330,17330,17330,48
20241115,124000,1198534570,17340,17330,17340,17330,63
20241115,123900,1197442740,17340,17320,17340,17310,141
20241115,123800,1194999350,17320,17340,17340,17320,352
20241115,123700,1188902070,17330,17330,17340,17330,269
20241115,123600,1184239450,17330,17330,17330,17310,68
20241115,123500,1183061680,17310,17310,17310,17250,280
20241115,123400,1178217140,17290,17240,17330,17240,1645
20241115,123300,1149779190,17230,17230,17230,17230,0
20241115,123200,1149779190,17230,17230,17230,17230,53
20241115,123100,1148866000,17240,17240,17240,17240,84
20241115,123000,1147417840,17240,17240,17240,17240,48
20241115,122900,1146590320,17260,17250,17260,17250,4
20241115,122800,1146521300,17260,17240,17280,17240,121
20241115,122700,1144433820,17250,17240,17250,17240,133
20241115,122600,1142140390,17230,17230,17230,17230,46
20241115,122500,1141347810,17230,17250,17250,17230,9
20241115,122400,1141192630,17270,17270,17270,17270,0
20241115,122300,1141192630,17270,17240,17270,17230,57
20241115,122200,1140209730,17250,17220,17250,17220,211
20241115,122100,1136574050,17230,17220,17230,17220,55
20241115,122000,1135626930,17220,17200,17220,17200,66
20241115,121900,1134491050,17200,17180,17200,17170,232
20241115,121800,1130504270,17190,17160,17190,17160,161
20241115,121700,1127740720,17160,17160,17170,17140,90
20241115,121600,1126196220,17170,17120,17170,17120,101
20241115,121500,1124464000,17120,17140,17140,17120,185
20241115,121400,1121295260,17120,17120,17120,17120,58
20241115,121300,1120302300,17120,17120,17140,17120,10
20241115,121200,1120131020,17120,17120,17150,17120,41
20241115,121100,1119428310,17120,17120,17120,17120,47
20241115,121000,1118623670,17140,17120,17140,17120,266
20241115,120900,1114069730,17140,17110,17140,17100,339
20241115,120800,1108269850,17110,17110,17150,17110,67
20241115,120700,1107123020,17110,17120,17120,17110,451
20241115,120600,1099406110,17140,17160,17160,17130,88
20241115,120500,1097898610,17140,17130,17140,17120,35
20241115,120400,1097298740,17130,17120,17130,17110,73
20241115,120300,1096048870,17130,17130,17130,17120,94
20241115,120200,1094439480,17120,17140,17140,17120,38
20241115,120100,1093788520,17140,17130,17140,17130,2
20241115,120000,1093754250,17120,17130,17140,17120,271
20241115,115900,1089114640,17130,17140,17140,17130,163
20241115,115800,1086322400,17130,17130,17130,17130,54
20241115,115700,1085397380,17140,17140,17140,17140,0
20241115,115600,1085397380,17140,17140,17150,17140,255
20241115,115500,1081025860,17140,17140,17140,17140,38
20241115,115400,1080374540,17140,17140,17140,17140,13
20241115,115300,1080151720,17150,17140,17170,17140,14
20241115,115200,1079911450,17140,17150,17150,17140,122
20241115,115100,1077820220,17150,17170,17170,17150,102
20241115,115000,1076069740,17170,17180,17190,17170,10
20241115,114900,1075898000,17190,17190,17190,17190,1
20241115,114800,1075880810,17200,17180,17200,17160,835
20241115,114700,1061546150,17190,17200,17200,17190,35
20241115,114600,1060944490,17210,17200,17210,17200,18
20241115,114500,1060634750,17200,17170,17200,17170,179
20241115,114400,1057559600,17170,17180,17180,17170,3
20241115,114300,1057508070,17190,17200,17210,17190,11
20241115,114200,1057318950,17210,17210,17210,17190,45
20241115,114100,1056544670,17200,17220,17220,17200,9
20241115,114000,1056389810,17230,17230,17230,17230,3
20241115,113900,1056338120,17220,17200,17250,17200,126
20241115,113800,1054167860,17190,17180,17200,17170,114
20241115,113700,1052209590,17200,17160,17200,17150,152
20241115,113600,1049600030,17170,17170,17170,17170,10
20241115,113500,1049428330,17170,17170,17170,17170,2
20241115,113400,1049393990,17180,17170,17180,17170,86
20241115,113300,1047917360,17180,17190,17190,17180,17
20241115,113200,1047625250,17190,17160,17190,17160,6
20241115,113100,1047522200,17160,17160,17180,17160,134
20241115,113000,1045221900,17150,17150,17150,17140,53
20241115,112900,1044312960,17150,17150,17160,17150,52
20241115,112800,1043420730,17150,17150,17210,17150,106
20241115,112700,1041602120,17180,17150,17180,17150,4
20241115,112600,1041533470,17170,17140,17170,17140,82
20241115,112500,1040127270,17150,17150,17150,17150,83
20241115,112400,1038703820,17150,17140,17160,17140,138
20241115,112300,1036336300,17150,17130,17150,17130,195
20241115,112200,1032994610,17120,17140,17140,17120,57
20241115,112100,1032018680,17140,17140,17140,17140,2
20241115,112000,1031984400,17140,17140,17140,17140,14
20241115,111900,1031744440,17150,17150,17150,17150,40
20241115,111800,1031058440,17150,17150,17150,17150,51
20241115,111700,1030183790,17160,17150,17160,17150,17
20241115,111600,1029892220,17170,17140,17200,17140,351
20241115,111500,1023864080,17130,17090,17230,17080,426
20241115,111400,1016578900,17090,17030,17120,17030,294
20241115,111300,1011559530,17030,17030,17040,17030,53
20241115,111200,1010656930,17030,17020,17040,17020,224
20241115,111100,1006843510,17030,17030,17030,17020,277
20241115,111000,1002128940,17030,17040,17050,17030,162
20241115,110900,999369300,17050,17040,17050,17030,280
20241115,110800,994598200,17040,17060,17060,17040,103
20241115,110700,992842110,17060,17080,17080,17060,170
20241115,110600,989941280,17080,17090,17090,17070,381
20241115,110500,983433810,17100,17120,17120,17100,66
20241115,110400,982305150,17120,17110,17120,17100,267
20241115,110300,977737710,17110,17150,17150,17110,444
20241115,110200,970136900,17130,17140,17150,17130,408
20241115,110100,963146200,17160,17190,17190,17150,230
20241115,110000,959196640,17190,17200,17210,17180,101
20241115,105900,957461240,17180,17190,17190,17180,154
20241115,105800,954815470,17160,17150,17160,17130,109
20241115,105700,952947690,17160,17130,17160,17120,310
20241115,105600,947637650,17140,17120,17140,17120,149
20241115,105500,945085740,17140,17130,17140,17130,121
20241115,105400,943013000,17140,17120,17140,17120,181
20241115,105300,939912790,17120,17120,17150,17120,215
20241115,105200,936229400,17120,17110,17130,17110,111
20241115,105100,934329600,17100,17100,17100,17090,199
20241115,105000,930927220,17100,17110,17110,17100,19
20241115,104900,930602260,17120,17080,17120,17080,365
20241115,104800,924363550,17080,17080,17100,17080,121
20241115,104700,922296190,17070,17060,17080,17060,417
20241115,104600,915176970,17060,17070,17070,17060,20
20241115,104500,914835730,17090,17050,17090,17050,60
20241115,104400,913812460,17070,17050,17080,17040,243
20241115,104300,909669260,17040,17060,17060,17040,132
20241115,104200,907419960,17050,17100,17100,17040,1165
20241115,104100,887541630,17090,17100,17100,17080,291
20241115,104000,882570380,17090,17100,17110,17080,637
20241115,103900,871688350,17110,17100,17120,17090,173
20241115,103800,868730210,17090,17090,17100,17080,235
20241115,103700,864714420,17090,17090,17090,17080,17
20241115,103600,864423910,17080,17090,17090,17080,291
20241115,103500,859453590,17080,17100,17100,17080,298
20241115,103400,854363470,17080,17080,17090,17060,321
20241115,103300,848881890,17060,17070,17070,17060,89
20241115,103200,847363520,17070,17070,17070,17050,141
20241115,103100,844957830,17070,17070,17070,17060,210
20241115,103000,841373610,17070,17090,17090,17070,9
20241115,102900,841219890,17100,17070,17100,17070,55
20241115,102800,840280450,17070,17070,17070,17060,101
20241115,102700,838556950,17070,17090,17100,17070,240
20241115,102600,834456020,17100,17120,17120,17090,322
20241115,102500,828947340,17120,17130,17150,17120,84
20241115,102400,827508720,17130,17130,17140,17130,732
20241115,102300,814969550,17150,17110,17170,17110,573
20241115,102200,805154040,17130,17100,17130,17100,1297
20241115,102100,782974270,17100,17090,17130,17090,595
20241115,102000,772799470,17100,17130,17140,17090,1103
20241115,101900,753939700,17120,17130,17130,17120,60
20241115,101800,752912350,17130,17120,17140,17120,103
20241115,101700,751148850,17120,17180,17180,17120,1805
20241115,101600,720193370,17170,17200,17200,17170,278
20241115,101500,715418330,17210,17220,17220,17210,213
20241115,101400,711752410,17230,17190,17240,17190,698
20241115,101300,699749310,17190,17230,17230,17190,676
20241115,101200,688117510,17230,17280,17280,17230,353
20241115,101100,682030630,17290,17270,17290,17270,3
20241115,101000,681978790,17280,17280,17290,17280,354
20241115,100900,675860660,17280,17280,17280,17280,5
20241115,100800,675774260,17280,17280,17280,17280,21
20241115,100700,675411380,17280,17290,17290,17280,131
20241115,100600,673147500,17300,17300,17300,17300,26
20241115,100500,672697700,17300,17310,17310,17300,24
20241115,100400,672282440,17310,17360,17360,17300,613
20241115,100300,661665620,17360,17360,17360,17360,0
20241115,100200,661665620,17360,17360,17360,17360,1
20241115,100100,661648260,17360,17350,17360,17350,213
20241115,100000,657952690,17350,17360,17360,17350,277
20241115,095900,653146730,17360,17390,17420,17360,1256
20241115,095800,631322960,17400,17390,17400,17390,17
20241115,095700,631027240,17390,17400,17420,17390,9
20241115,095600,630870620,17420,17400,17420,17380,87
20241115,095500,629356840,17380,17370,17400,17370,17
20241115,095400,629061280,17400,17380,17400,17370,153
20241115,095300,626402310,17400,17360,17400,17360,22
20241115,095200,626020240,17360,17340,17360,17340,486
20241115,095100,617592970,17340,17340,17340,17340,30
20241115,095000,617072770,17340,17330,17340,17330,7
20241115,094900,616951440,17330,17330,17330,17330,7
20241115,094800,616830130,17320,17340,17340,17320,103
20241115,094700,615044680,17340,17340,17340,17340,83
20241115,094600,613605460,17330,17330,17360,17330,421
20241115,094500,606309360,17300,17280,17300,17280,876
20241115,094400,591155180,17280,17250,17300,17250,194
20241115,094300,587806690,17250,17250,17250,17230,334
20241115,094200,582048950,17250,17270,17270,17250,436
20241115,094100,574527890,17270,17300,17300,17230,7
20241115,094000,574407000,17300,17160,17300,17160,658
20241115,093900,563080790,17170,17220,17230,17170,2190
20241115,093800,525413340,17230,17260,17260,17230,434
20241115,093700,517932750,17240,17260,17260,17240,802
20241115,093600,504105000,17260,17260,17260,17260,232
20241115,093500,500100680,17280,17260,17290,17240,511
20241115,093400,491276610,17250,17290,17290,17230,342
20241115,093300,485377020,17290,17250,17290,17220,1939
20241115,093200,451957680,17280,17330,17330,17250,3045
20241115,093100,399305090,17330,17340,17360,17330,1629
20241115,093000,371062930,17360,17340,17360,17320,660
20241115,092900,359630780,17350,17390,17390,17340,657
20241115,092800,348232470,17390,17420,17420,17390,503
20241115,092700,339481180,17420,17440,17450,17420,174
20241115,092600,336449340,17450,17460,17470,17440,10
20241115,092500,336274860,17430,17440,17470,17430,35
20241115,092400,335664460,17430,17440,17480,17430,301
20241115,092300,330417960,17440,17520,17520,17420,858
20241115,092200,315454490,17470,17490,17490,17470,14
20241115,092100,315209870,17500,17500,17510,17500,209
20241115,092000,311552350,17500,17460,17500,17460,121
20241115,091900,309435220,17490,17430,17490,17430,479
20241115,091800,301078840,17430,17480,17490,17420,478
20241115,091700,292733540,17490,17490,17490,17490,14
20241115,091600,292488680,17450,17410,17450,17400,114
20241115,091500,290504780,17420,17440,17480,17420,1289
20241115,091400,268020660,17440,17430,17440,17430,201
20241115,091300,264515630,17430,17390,17430,17360,322
20241115,091200,258913400,17390,17330,17390,17330,73
20241115,091100,257647650,17400,17300,17400,17300,2576
20241115,091000,213010540,17310,17430,17430,17300,2265
20241115,090900,173603700,17470,17530,17530,17410,490
20241115,090800,165054880,17530,17530,17560,17490,738
20241115,090700,152127410,17570,17560,17570,17500,2950
20241115,090600,100448910,17570,17580,17590,17570,557
20241115,090500,90655320,17580,17660,17670,17560,722
20241115,090400,77926230,17630,17660,17670,17630,301
20241115,090300,72617470,17610,17770,17770,17610,2588
20241115,090200,26779250,17770,17770,17770,17770,8
20241115,090100,26637090,17840,17770,17870,17760,772
20241115,090000,12923400,17760,17750,17760,17750,727