KissMeData/475150/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,214000,7541727560,15840,15840,15840,15840,11454
20241104,213900,7541727560,15840,15840,15840,15840,0
20241104,213800,7541727560,15840,15840,15840,15840,0
20241104,213700,7541727560,15840,15840,15840,15840,0
20241104,213600,7541727560,15840,15840,15840,15840,0
20241104,213500,7541727560,15840,15840,15840,15840,0
20241104,213400,7541727560,15840,15840,15840,15840,0
20241104,213300,7541727560,15840,15840,15840,15840,0
20241104,213200,7541727560,15840,15840,15840,15840,0
20241104,213100,7541727560,15840,15840,15840,15840,0
20241104,213000,7541727560,15840,15840,15840,15840,0
20241104,212900,7541727560,15840,15840,15840,15840,0
20241104,212800,7541727560,15840,15840,15840,15840,0
20241104,212700,7541727560,15840,15840,15840,15840,0
20241104,212600,7541727560,15840,15840,15840,15840,0
20241104,212500,7541727560,15840,15840,15840,15840,0
20241104,212400,7541727560,15840,15840,15840,15840,0
20241104,212300,7541727560,15840,15840,15840,15840,0
20241104,212200,7541727560,15840,15840,15840,15840,0
20241104,212100,7541727560,15840,15840,15840,15840,0
20241104,212000,7541727560,15840,15840,15840,15840,0
20241104,211900,7541727560,15840,15840,15840,15840,0
20241104,211800,7541727560,15840,15840,15840,15840,0
20241104,211700,7541727560,15840,15840,15840,15840,0
20241104,211600,7541727560,15840,15840,15840,15840,0
20241104,211500,7541727560,15840,15840,15840,15840,0
20241104,211400,7541727560,15840,15840,15840,15840,0
20241104,211300,7541727560,15840,15840,15840,15840,0
20241104,211200,7541727560,15840,15840,15840,15840,0
20241104,211100,7541727560,15840,15840,15840,15840,0
20241104,211000,7541727560,15840,15840,15840,15840,11454
20241104,210900,7541727560,15840,15840,15840,15840,0
20241104,210800,7541727560,15840,15840,15840,15840,0
20241104,210700,7541727560,15840,15840,15840,15840,0
20241104,210600,7541727560,15840,15840,15840,15840,0
20241104,210500,7541727560,15840,15840,15840,15840,0
20241104,210400,7541727560,15840,15840,15840,15840,0
20241104,210300,7541727560,15840,15840,15840,15840,0
20241104,210200,7541727560,15840,15840,15840,15840,0
20241104,210100,7541727560,15840,15840,15840,15840,0
20241104,210000,7541727560,15840,15840,15840,15840,0
20241104,205900,7541727560,15840,15840,15840,15840,0
20241104,205800,7541727560,15840,15840,15840,15840,0
20241104,205700,7541727560,15840,15840,15840,15840,0
20241104,205600,7541727560,15840,15840,15840,15840,0
20241104,205500,7541727560,15840,15840,15840,15840,0
20241104,205400,7541727560,15840,15840,15840,15840,0
20241104,205300,7541727560,15840,15840,15840,15840,0
20241104,205200,7541727560,15840,15840,15840,15840,0
20241104,205100,7541727560,15840,15840,15840,15840,0
20241104,205000,7541727560,15840,15840,15840,15840,0
20241104,204900,7541727560,15840,15840,15840,15840,0
20241104,204800,7541727560,15840,15840,15840,15840,0
20241104,204700,7541727560,15840,15840,15840,15840,0
20241104,204600,7541727560,15840,15840,15840,15840,0
20241104,204500,7541727560,15840,15840,15840,15840,0
20241104,204400,7541727560,15840,15840,15840,15840,0
20241104,204300,7541727560,15840,15840,15840,15840,0
20241104,204200,7541727560,15840,15840,15840,15840,0
20241104,204100,7541727560,15840,15840,15840,15840,0
20241104,204000,7541727560,15840,15840,15840,15840,11454
20241104,203900,7541727560,15840,15840,15840,15840,0
20241104,203800,7541727560,15840,15840,15840,15840,0
20241104,203700,7541727560,15840,15840,15840,15840,0
20241104,203600,7541727560,15840,15840,15840,15840,0
20241104,203500,7541727560,15840,15840,15840,15840,0
20241104,203400,7541727560,15840,15840,15840,15840,0
20241104,203300,7541727560,15840,15840,15840,15840,0
20241104,203200,7541727560,15840,15840,15840,15840,0
20241104,203100,7541727560,15840,15840,15840,15840,0
20241104,203000,7541727560,15840,15840,15840,15840,0
20241104,202900,7541727560,15840,15840,15840,15840,0
20241104,202800,7541727560,15840,15840,15840,15840,0
20241104,202700,7541727560,15840,15840,15840,15840,0
20241104,202600,7541727560,15840,15840,15840,15840,0
20241104,202500,7541727560,15840,15840,15840,15840,0
20241104,202400,7541727560,15840,15840,15840,15840,0
20241104,202300,7541727560,15840,15840,15840,15840,0
20241104,202200,7541727560,15840,15840,15840,15840,0
20241104,202100,7541727560,15840,15840,15840,15840,0
20241104,202000,7541727560,15840,15840,15840,15840,0
20241104,201900,7541727560,15840,15840,15840,15840,0
20241104,201800,7541727560,15840,15840,15840,15840,0
20241104,201700,7541727560,15840,15840,15840,15840,0
20241104,201600,7541727560,15840,15840,15840,15840,0
20241104,201500,7541727560,15840,15840,15840,15840,0
20241104,201400,7541727560,15840,15840,15840,15840,0
20241104,201300,7541727560,15840,15840,15840,15840,0
20241104,201200,7541727560,15840,15840,15840,15840,0
20241104,201100,7541727560,15840,15840,15840,15840,0
20241104,201000,7541727560,15840,15840,15840,15840,11454
20241104,200900,7541727560,15840,15840,15840,15840,0
20241104,200800,7541727560,15840,15840,15840,15840,0
20241104,200700,7541727560,15840,15840,15840,15840,0
20241104,200600,7541727560,15840,15840,15840,15840,0
20241104,200500,7541727560,15840,15840,15840,15840,0
20241104,200400,7541727560,15840,15840,15840,15840,0
20241104,200300,7541727560,15840,15840,15840,15840,0
20241104,200200,7541727560,15840,15840,15840,15840,0
20241104,200100,7541727560,15840,15840,15840,15840,0
20241104,200000,7541727560,15840,15840,15840,15840,0
20241104,195900,7541727560,15840,15840,15840,15840,0
20241104,195800,7541727560,15840,15840,15840,15840,0
20241104,195700,7541727560,15840,15840,15840,15840,0
20241104,195600,7541727560,15840,15840,15840,15840,0
20241104,195500,7541727560,15840,15840,15840,15840,0
20241104,195400,7541727560,15840,15840,15840,15840,0
20241104,195300,7541727560,15840,15840,15840,15840,0
20241104,195200,7541727560,15840,15840,15840,15840,0
20241104,195100,7541727560,15840,15840,15840,15840,0
20241104,195000,7541727560,15840,15840,15840,15840,0
20241104,194900,7541727560,15840,15840,15840,15840,0
20241104,194800,7541727560,15840,15840,15840,15840,0
20241104,194700,7541727560,15840,15840,15840,15840,0
20241104,194600,7541727560,15840,15840,15840,15840,0
20241104,194500,7541727560,15840,15840,15840,15840,0
20241104,194400,7541727560,15840,15840,15840,15840,0
20241104,194300,7541727560,15840,15840,15840,15840,0
20241104,194200,7541727560,15840,15840,15840,15840,0
20241104,194100,7541727560,15840,15840,15840,15840,0
20241104,194000,7541727560,15840,15840,15840,15840,11454
20241104,193900,7541727560,15840,15840,15840,15840,0
20241104,193800,7541727560,15840,15840,15840,15840,0
20241104,193700,7541727560,15840,15840,15840,15840,0
20241104,193600,7541727560,15840,15840,15840,15840,0
20241104,193500,7541727560,15840,15840,15840,15840,0
20241104,193400,7541727560,15840,15840,15840,15840,0
20241104,193300,7541727560,15840,15840,15840,15840,0
20241104,193200,7541727560,15840,15840,15840,15840,0
20241104,193100,7541727560,15840,15840,15840,15840,0
20241104,193000,7541727560,15840,15840,15840,15840,0
20241104,192900,7541727560,15840,15840,15840,15840,0
20241104,192800,7541727560,15840,15840,15840,15840,0
20241104,192700,7541727560,15840,15840,15840,15840,0
20241104,192600,7541727560,15840,15840,15840,15840,0
20241104,192500,7541727560,15840,15840,15840,15840,0
20241104,192400,7541727560,15840,15840,15840,15840,0
20241104,192300,7541727560,15840,15840,15840,15840,0
20241104,192200,7541727560,15840,15840,15840,15840,0
20241104,192100,7541727560,15840,15840,15840,15840,0
20241104,192000,7541727560,15840,15840,15840,15840,0
20241104,191900,7541727560,15840,15840,15840,15840,0
20241104,191800,7541727560,15840,15840,15840,15840,0
20241104,191700,7541727560,15840,15840,15840,15840,0
20241104,191600,7541727560,15840,15840,15840,15840,0
20241104,191500,7541727560,15840,15840,15840,15840,0
20241104,191400,7541727560,15840,15840,15840,15840,0
20241104,191300,7541727560,15840,15840,15840,15840,0
20241104,191200,7541727560,15840,15840,15840,15840,0
20241104,191100,7541727560,15840,15840,15840,15840,0
20241104,191000,7541727560,15840,15840,15840,15840,11454
20241104,190900,7541727560,15840,15840,15840,15840,0
20241104,190800,7541727560,15840,15840,15840,15840,0
20241104,190700,7541727560,15840,15840,15840,15840,0
20241104,190600,7541727560,15840,15840,15840,15840,0
20241104,190500,7541727560,15840,15840,15840,15840,0
20241104,190400,7541727560,15840,15840,15840,15840,0
20241104,190300,7541727560,15840,15840,15840,15840,0
20241104,190200,7541727560,15840,15840,15840,15840,0
20241104,190100,7541727560,15840,15840,15840,15840,0
20241104,190000,7541727560,15840,15840,15840,15840,0
20241104,185900,7541727560,15840,15840,15840,15840,0
20241104,185800,7541727560,15840,15840,15840,15840,0
20241104,185700,7541727560,15840,15840,15840,15840,0
20241104,185600,7541727560,15840,15840,15840,15840,0
20241104,185500,7541727560,15840,15840,15840,15840,0
20241104,185400,7541727560,15840,15840,15840,15840,0
20241104,185300,7541727560,15840,15840,15840,15840,0
20241104,185200,7541727560,15840,15840,15840,15840,0
20241104,185100,7541727560,15840,15840,15840,15840,0
20241104,185000,7541727560,15840,15840,15840,15840,0
20241104,184900,7541727560,15840,15840,15840,15840,0
20241104,184800,7541727560,15840,15840,15840,15840,0
20241104,184700,7541727560,15840,15840,15840,15840,0
20241104,184600,7541727560,15840,15840,15840,15840,0
20241104,184500,7541727560,15840,15840,15840,15840,0
20241104,184400,7541727560,15840,15840,15840,15840,0
20241104,184300,7541727560,15840,15840,15840,15840,0
20241104,184200,7541727560,15840,15840,15840,15840,0
20241104,184100,7541727560,15840,15840,15840,15840,0
20241104,184000,7541727560,15840,15840,15840,15840,11454
20241104,183900,7541727560,15840,15840,15840,15840,0
20241104,183800,7541727560,15840,15840,15840,15840,0
20241104,183700,7541727560,15840,15840,15840,15840,0
20241104,183600,7541727560,15840,15840,15840,15840,0
20241104,183500,7541727560,15840,15840,15840,15840,0
20241104,183400,7541727560,15840,15840,15840,15840,0
20241104,183300,7541727560,15840,15840,15840,15840,0
20241104,183200,7541727560,15840,15840,15840,15840,0
20241104,183100,7541727560,15840,15840,15840,15840,0
20241104,183000,7541727560,15840,15840,15840,15840,0
20241104,182900,7541727560,15840,15840,15840,15840,0
20241104,182800,7541727560,15840,15840,15840,15840,0
20241104,182700,7541727560,15840,15840,15840,15840,0
20241104,182600,7541727560,15840,15840,15840,15840,0
20241104,182500,7541727560,15840,15840,15840,15840,0
20241104,182400,7541727560,15840,15840,15840,15840,0
20241104,182300,7541727560,15840,15840,15840,15840,0
20241104,182200,7541727560,15840,15840,15840,15840,0
20241104,182100,7541727560,15840,15840,15840,15840,0
20241104,182000,7541727560,15840,15840,15840,15840,0
20241104,181900,7541727560,15840,15840,15840,15840,0
20241104,181800,7541727560,15840,15840,15840,15840,0
20241104,181700,7541727560,15840,15840,15840,15840,0
20241104,181600,7541727560,15840,15840,15840,15840,0
20241104,181500,7541727560,15840,15840,15840,15840,0
20241104,181400,7541727560,15840,15840,15840,15840,0
20241104,181300,7541727560,15840,15840,15840,15840,0
20241104,181200,7541727560,15840,15840,15840,15840,0
20241104,181100,7541727560,15840,15840,15840,15840,0
20241104,181000,7541727560,15840,15840,15840,15840,11454
20241104,180900,7541727560,15840,15840,15840,15840,0
20241104,180800,7541727560,15840,15840,15840,15840,0
20241104,180700,7541727560,15840,15840,15840,15840,0
20241104,180600,7541727560,15840,15840,15840,15840,0
20241104,180500,7541727560,15840,15840,15840,15840,0
20241104,180400,7541727560,15840,15840,15840,15840,0
20241104,180300,7541727560,15840,15840,15840,15840,0
20241104,180200,7541727560,15840,15840,15840,15840,0
20241104,180100,7541727560,15840,15840,15840,15840,0
20241104,180000,7541727560,15840,15840,15840,15840,0
20241104,175900,7541727560,15840,15840,15840,15840,0
20241104,175800,7541727560,15840,15840,15840,15840,0
20241104,175700,7541727560,15840,15840,15840,15840,0
20241104,175600,7541727560,15840,15840,15840,15840,0
20241104,175500,7541727560,15840,15840,15840,15840,0
20241104,175400,7541727560,15840,15840,15840,15840,0
20241104,175300,7541727560,15840,15840,15840,15840,0
20241104,175200,7541727560,15840,15840,15840,15840,0
20241104,175100,7541727560,15840,15840,15840,15840,0
20241104,175000,7541727560,15840,15840,15840,15840,0
20241104,174900,7541727560,15840,15840,15840,15840,0
20241104,174800,7541727560,15840,15840,15840,15840,0
20241104,174700,7541727560,15840,15840,15840,15840,0
20241104,174600,7541727560,15840,15840,15840,15840,0
20241104,174500,7541727560,15840,15840,15840,15840,0
20241104,174400,7541727560,15840,15840,15840,15840,0
20241104,174300,7541727560,15840,15840,15840,15840,0
20241104,174200,7541727560,15840,15840,15840,15840,0
20241104,174100,7541727560,15840,15840,15840,15840,0
20241104,174000,7541727560,15840,15840,15840,15840,11454
20241104,173900,7541727560,15840,15840,15840,15840,0
20241104,173800,7541727560,15840,15840,15840,15840,0
20241104,173700,7541727560,15840,15840,15840,15840,0
20241104,173600,7541727560,15840,15840,15840,15840,0
20241104,173500,7541727560,15840,15840,15840,15840,0
20241104,173400,7541727560,15840,15840,15840,15840,0
20241104,173300,7541727560,15840,15840,15840,15840,0
20241104,173200,7541727560,15840,15840,15840,15840,0
20241104,173100,7541727560,15840,15840,15840,15840,0
20241104,173000,7541727560,15840,15840,15840,15840,0
20241104,172900,7541727560,15840,15840,15840,15840,0
20241104,172800,7541727560,15840,15840,15840,15840,0
20241104,172700,7541727560,15840,15840,15840,15840,0
20241104,172600,7541727560,15840,15840,15840,15840,0
20241104,172500,7541727560,15840,15840,15840,15840,0
20241104,172400,7541727560,15840,15840,15840,15840,0
20241104,172300,7541727560,15840,15840,15840,15840,0
20241104,172200,7541727560,15840,15840,15840,15840,0
20241104,172100,7541727560,15840,15840,15840,15840,0
20241104,172000,7541727560,15840,15840,15840,15840,0
20241104,171900,7541727560,15840,15840,15840,15840,0
20241104,171800,7541727560,15840,15840,15840,15840,0
20241104,171700,7541727560,15840,15840,15840,15840,0
20241104,171600,7541727560,15840,15840,15840,15840,0
20241104,171500,7541727560,15840,15840,15840,15840,0
20241104,171400,7541727560,15840,15840,15840,15840,0
20241104,171300,7541727560,15840,15840,15840,15840,0
20241104,171200,7541727560,15840,15840,15840,15840,0
20241104,171100,7541727560,15840,15840,15840,15840,0
20241104,171000,7541727560,15840,15840,15840,15840,11454
20241104,170900,7541727560,15840,15840,15840,15840,0
20241104,170800,7541727560,15840,15840,15840,15840,0
20241104,170700,7541727560,15840,15840,15840,15840,0
20241104,170600,7541727560,15840,15840,15840,15840,0
20241104,170500,7541727560,15840,15840,15840,15840,0
20241104,170400,7541727560,15840,15840,15840,15840,0
20241104,170300,7541727560,15840,15840,15840,15840,0
20241104,170200,7541727560,15840,15840,15840,15840,0
20241104,170100,7541727560,15840,15840,15840,15840,0
20241104,170000,7541727560,15840,15840,15840,15840,0
20241104,165900,7541727560,15840,15840,15840,15840,0
20241104,165800,7541727560,15840,15840,15840,15840,0
20241104,165700,7541727560,15840,15840,15840,15840,0
20241104,165600,7541727560,15840,15840,15840,15840,0
20241104,165500,7541727560,15840,15840,15840,15840,0
20241104,165400,7541727560,15840,15840,15840,15840,0
20241104,165300,7541727560,15840,15840,15840,15840,0
20241104,165200,7541727560,15840,15840,15840,15840,0
20241104,165100,7541727560,15840,15840,15840,15840,0
20241104,165000,7541727560,15840,15840,15840,15840,0
20241104,164900,7541727560,15840,15840,15840,15840,0
20241104,164800,7541727560,15840,15840,15840,15840,0
20241104,164700,7541727560,15840,15840,15840,15840,0
20241104,164600,7541727560,15840,15840,15840,15840,0
20241104,164500,7541727560,15840,15840,15840,15840,0
20241104,164400,7541727560,15840,15840,15840,15840,0
20241104,164300,7541727560,15840,15840,15840,15840,0
20241104,164200,7541727560,15840,15840,15840,15840,0
20241104,164100,7541727560,15840,15840,15840,15840,0
20241104,164000,7541727560,15840,15840,15840,15840,11454
20241104,163900,7541727560,15840,15840,15840,15840,0
20241104,163800,7541727560,15840,15840,15840,15840,0
20241104,163700,7541727560,15840,15840,15840,15840,0
20241104,163600,7541727560,15840,15840,15840,15840,0
20241104,163500,7541727560,15840,15840,15840,15840,0
20241104,163400,7541727560,15840,15840,15840,15840,0
20241104,163300,7541727560,15840,15840,15840,15840,0
20241104,163200,7541727560,15840,15840,15840,15840,0
20241104,163100,7541727560,15840,15840,15840,15840,0
20241104,163000,7541727560,15840,15840,15840,15840,0
20241104,162900,7541727560,15840,15840,15840,15840,0
20241104,162800,7541727560,15840,15840,15840,15840,0
20241104,162700,7541727560,15840,15840,15840,15840,0
20241104,162600,7541727560,15840,15840,15840,15840,0
20241104,162500,7541727560,15840,15840,15840,15840,0
20241104,162400,7541727560,15840,15840,15840,15840,0
20241104,162300,7541727560,15840,15840,15840,15840,0
20241104,162200,7541727560,15840,15840,15840,15840,0
20241104,162100,7541727560,15840,15840,15840,15840,0
20241104,162000,7541727560,15840,15840,15840,15840,0
20241104,161900,7541727560,15840,15840,15840,15840,0
20241104,161800,7541727560,15840,15840,15840,15840,0
20241104,161700,7541727560,15840,15840,15840,15840,0
20241104,161600,7541727560,15840,15840,15840,15840,0
20241104,161500,7541727560,15840,15840,15840,15840,0
20241104,161400,7541727560,15840,15840,15840,15840,0
20241104,161300,7541727560,15840,15840,15840,15840,0
20241104,161200,7541727560,15840,15840,15840,15840,0
20241104,161100,7541727560,15840,15840,15840,15840,0
20241104,161000,7541727560,15840,15840,15840,15840,11454
20241104,160900,7541727560,15840,15840,15840,15840,0
20241104,160800,7541727560,15840,15840,15840,15840,0
20241104,160700,7541727560,15840,15840,15840,15840,0
20241104,160600,7541727560,15840,15840,15840,15840,0
20241104,160500,7541727560,15840,15840,15840,15840,0
20241104,160400,7541727560,15840,15840,15840,15840,0
20241104,160300,7541727560,15840,15840,15840,15840,0
20241104,160200,7541727560,15840,15840,15840,15840,0
20241104,160100,7541727560,15840,15840,15840,15840,0
20241104,160000,7541727560,15840,15840,15840,15840,0
20241104,155900,7541727560,15840,15840,15840,15840,0
20241104,155800,7541727560,15840,15840,15840,15840,0
20241104,155700,7541727560,15840,15840,15840,15840,0
20241104,155600,7541727560,15840,15840,15840,15840,0
20241104,155500,7541727560,15840,15840,15840,15840,0
20241104,155400,7541727560,15840,15840,15840,15840,0
20241104,155300,7541727560,15840,15840,15840,15840,0
20241104,155200,7541727560,15840,15840,15840,15840,0
20241104,155100,7541727560,15840,15840,15840,15840,0
20241104,155000,7541727560,15840,15840,15840,15840,0
20241104,154900,7541727560,15840,15840,15840,15840,0
20241104,154800,7541727560,15840,15840,15840,15840,0
20241104,154700,7541727560,15840,15840,15840,15840,0
20241104,154600,7541727560,15840,15840,15840,15840,0
20241104,154500,7541727560,15840,15840,15840,15840,0
20241104,154400,7541727560,15840,15840,15840,15840,0
20241104,154300,7541727560,15840,15840,15840,15840,0
20241104,154200,7541727560,15840,15840,15840,15840,0
20241104,154100,7541727560,15840,15840,15840,15840,0
20241104,154000,7541727560,15840,15840,15840,15840,11454
20241104,153900,7541727560,15840,15840,15840,15840,0
20241104,153800,7541727560,15840,15840,15840,15840,0
20241104,153700,7541727560,15840,15840,15840,15840,0
20241104,153600,7541727560,15840,15840,15840,15840,0
20241104,153500,7541727560,15840,15840,15840,15840,0
20241104,153400,7541727560,15840,15840,15840,15840,0
20241104,153300,7541727560,15840,15840,15840,15840,0
20241104,153200,7541727560,15840,15840,15840,15840,0
20241104,153100,7541727560,15840,15840,15840,15840,0
20241104,153000,7541727560,15840,15840,15840,15840,11454
20241104,152900,7360296200,15870,15870,15870,15870,0
20241104,152800,7360296200,15870,15870,15870,15870,0
20241104,152700,7360296200,15870,15870,15870,15870,0
20241104,152600,7360296200,15870,15870,15870,15870,0
20241104,152500,7360296200,15870,15870,15870,15870,0
20241104,152400,7360296200,15870,15870,15870,15870,0
20241104,152300,7360296200,15870,15870,15870,15870,0
20241104,152200,7360296200,15870,15870,15870,15870,0
20241104,152100,7360296200,15870,15870,15870,15870,0
20241104,152000,7360296200,15870,15870,15870,15870,0
20241104,151900,7360296200,15870,15850,15880,15850,1868
20241104,151800,7330663880,15850,15850,15860,15840,1613
20241104,151700,7305097770,15860,15860,15860,15840,562
20241104,151600,7296189670,15890,15840,15890,15840,1984
20241104,151500,7264728460,15850,15850,15850,15820,1659
20241104,151400,7238455810,15850,15850,15860,15840,1265
20241104,151300,7218407170,15850,15850,15850,15850,250
20241104,151200,7214444670,15850,15850,15850,15850,484
20241104,151100,7206773270,15860,15870,15870,15850,2328
20241104,151000,7169847950,15860,15860,15860,15860,76
20241104,150900,7168642590,15890,15870,15890,15860,1346
20241104,150800,7147277110,15870,15860,15870,15860,266
20241104,150700,7143057770,15870,15870,15870,15860,76
20241104,150600,7141851660,15880,15870,15880,15870,433
20241104,150500,7134979670,15870,15870,15870,15870,291
20241104,150400,7130361500,15870,15900,15900,15870,566
20241104,150300,7121372710,15900,15910,15910,15900,369
20241104,150200,7115504320,15910,15940,15950,15910,657
20241104,150100,7105041200,15960,15960,15960,15960,46
20241104,150000,7104307040,15960,15950,15960,15940,901
20241104,145900,7089932910,15960,15960,15960,15950,337
20241104,145800,7084554600,15950,15950,15950,15950,258
20241104,145700,7080439500,15950,15910,15950,15910,669
20241104,145600,7069785030,15920,15920,15930,15910,306
20241104,145500,7064916220,15930,15930,15930,15930,17
20241104,145400,7064645410,15900,15930,15930,15900,651
20241104,145300,7054286410,15900,15920,15930,15900,2437
20241104,145200,7015537600,15930,15910,15930,15910,561
20241104,145100,7006602030,15910,15910,15930,15910,22
20241104,145000,7006251870,15910,15930,15930,15910,88
20241104,144900,7004851610,15930,15900,15930,15900,2229
20241104,144800,6969386540,15900,15900,15910,15900,225
20241104,144700,6965808520,15900,15900,15900,15900,689
20241104,144600,6954853420,15900,15890,15900,15890,422
20241104,144500,6948147770,15890,15890,15890,15880,16
20241104,144400,6947893540,15880,15880,15890,15880,112
20241104,144300,6946114330,15890,15880,15890,15880,82
20241104,144200,6944812090,15880,15880,15880,15880,48
20241104,144100,6944049850,15870,15890,15890,15870,532
20241104,144000,6935606100,15890,15890,15890,15880,32
20241104,143900,6935097740,15890,15890,15890,15880,71
20241104,143800,6933970050,15890,15900,15910,15890,388
20241104,143700,6927800830,15900,15910,15910,15900,1102
20241104,143600,6910278860,15910,15900,15920,15900,411
20241104,143500,6903739210,15910,15910,15910,15910,378
20241104,143400,6897725230,15910,15850,15910,15850,2891
20241104,143300,6851802110,15850,15860,15860,15850,154
20241104,143200,6849360770,15860,15860,15860,15850,264
20241104,143100,6845176000,15860,15860,15860,15850,225
20241104,143000,6841608500,15850,15850,15860,15840,442
20241104,142900,6834598810,15860,15850,15860,15850,234
20241104,142800,6830889840,15840,15830,15840,15820,1154
20241104,142700,6812621490,15840,15840,15840,15840,13
20241104,142600,6812415570,15850,15840,15850,15840,254
20241104,142500,6808390270,15830,15840,15840,15830,190
20241104,142400,6805380740,15830,15820,15830,15820,374
20241104,142300,6799461520,15810,15810,15810,15810,35
20241104,142200,6798908170,15810,15800,15810,15800,54
20241104,142100,6798054910,15800,15800,15800,15800,78
20241104,142000,6796822510,15800,15800,15810,15800,116
20241104,141900,6794989690,15800,15800,15800,15800,62
20241104,141800,6794010090,15800,15810,15810,15800,32
20241104,141700,6793504370,15810,15810,15810,15810,379
20241104,141600,6787512380,15810,15800,15810,15800,70
20241104,141500,6786406310,15800,15780,15800,15770,549
20241104,141400,6777737870,15770,15780,15780,15770,411
20241104,141300,6771253190,15780,15790,15790,15780,30
20241104,141200,6770779760,15790,15810,15810,15790,922
20241104,141100,6756213120,15810,15830,15830,15810,33
20241104,141000,6755691110,15820,15830,15830,15820,489
20241104,140900,6747953510,15830,15820,15840,15820,220
20241104,140800,6744471340,15820,15820,15820,15820,40
20241104,140700,6743838540,15820,15820,15840,15800,2742
20241104,140600,6700483170,15820,15790,15820,15790,6716
20241104,140500,6594238420,15790,15790,15790,15790,212
20241104,140400,6590890940,15790,15790,15790,15790,94
20241104,140300,6589406680,15770,15780,15780,15770,83
20241104,140200,6588097650,15770,15760,15770,15760,239
20241104,140100,6584330310,15750,15750,15750,15750,48
20241104,140000,6583574310,15750,15770,15770,15750,2696
20241104,135900,6541095770,15770,15780,15780,15760,646
20241104,135800,6530907780,15780,15790,15790,15780,68
20241104,135700,6529834240,15790,15750,15790,15750,550
20241104,135600,6521171700,15750,15810,15820,15750,1616
20241104,135500,6495691130,15820,15820,15820,15810,32
20241104,135400,6495185190,15810,15800,15810,15800,1126
20241104,135300,6477384680,15800,15750,15800,15750,1429
20241104,135200,6454877280,15750,15810,15810,15750,265
20241104,135100,6450701000,15750,15750,15750,15750,20
20241104,135000,6450386000,15750,15760,15810,15750,1841
20241104,134900,6421385350,15810,15810,15810,15810,13
20241104,134800,6421179820,15750,15770,15810,15750,1401
20241104,134700,6399101250,15770,15810,15810,15760,2929
20241104,134600,6352827650,15820,15820,15820,15820,199
20241104,134500,6349679470,15820,15830,15830,15820,403
20241104,134400,6343303710,15820,15800,15820,15800,591
20241104,134300,6333956190,15820,15820,15820,15800,1899
20241104,134200,6303939880,15820,15850,15850,15820,210
20241104,134100,6300614390,15860,15880,15880,15860,192
20241104,134000,6297568310,15880,15850,15880,15850,113
20241104,133900,6295773910,15880,15880,15880,15880,0
20241104,133800,6295773910,15880,15880,15880,15880,7
20241104,133700,6295662750,15880,15870,15880,15830,74
20241104,133600,6294487780,15880,15820,15880,15820,264
20241104,133500,6290295620,15810,15820,15880,15800,1306
20241104,133400,6269617520,15820,15830,15830,15820,673
20241104,133300,6258970600,15830,15830,15850,15820,311
20241104,133200,6254047830,15880,15890,15910,15810,2718
20241104,133100,6210961610,15890,15910,15910,15880,560
20241104,133000,6202063470,15910,15880,15910,15880,816
20241104,132900,6189094620,15880,15880,15880,15880,58
20241104,132800,6188173580,15890,15890,15890,15890,217
20241104,132700,6184725450,15890,15900,15900,15890,779
20241104,132600,6172341980,15900,15910,15920,15900,415
20241104,132500,6165737440,15910,15900,15910,15900,855
20241104,132400,6152142890,15900,15910,15910,15900,586
20241104,132300,6142823170,15910,15910,15910,15910,660
20241104,132200,6132322570,15910,15940,15940,15910,478
20241104,132100,6124711150,15940,15940,15940,15940,35
20241104,132000,6124153250,15920,15920,15920,15920,9
20241104,131900,6124009970,15910,15920,15920,15910,295
20241104,131800,6119315890,15910,15920,15920,15910,648
20241104,131700,6109005190,15910,15940,15940,15910,1293
20241104,131600,6088409730,15950,15950,15950,15940,893
20241104,131500,6074174740,15950,16000,16000,15940,3878
20241104,131400,6012280410,15970,15980,15980,15970,267
20241104,131300,6008015750,15970,15970,15970,15970,50
20241104,131200,6007217250,15970,15990,16000,15970,173
20241104,131100,6004453000,15990,16010,16010,15990,149
20241104,131000,6002069490,16010,15990,16010,15980,78
20241104,130900,6000822930,15990,15970,15990,15970,177
20241104,130800,5997994700,15990,15970,15990,15970,7
20241104,130700,5997882890,15970,15960,15970,15960,194
20241104,130600,5994785650,15970,15990,15990,15970,1187
20241104,130500,5975824220,15990,16000,16000,15980,1408
20241104,130400,5953306460,16010,16010,16010,16010,15
20241104,130300,5953066310,16010,16010,16010,16000,290
20241104,130200,5948423890,16010,16000,16010,16000,5
20241104,130100,5948343880,16000,16000,16000,15990,683
20241104,130000,5937415930,16000,16000,16000,16000,460
20241104,125900,5930055930,16000,16040,16040,16000,326
20241104,125800,5924834890,16040,16000,16040,16000,152
20241104,125700,5922398810,16000,16010,16020,16000,674
20241104,125600,5911609580,16010,16040,16040,16010,920
20241104,125500,5896852810,16040,16050,16050,16020,534
20241104,125400,5888293550,16060,16070,16070,16060,1314
20241104,125300,5867190690,16070,16080,16080,16070,129
20241104,125200,5865116540,16080,16060,16080,16060,11
20241104,125100,5864939810,16060,16070,16070,16060,617
20241104,125000,5855026990,16070,16060,16070,16060,573
20241104,124900,5845824450,16070,16070,16070,16070,578
20241104,124800,5836535990,16070,16070,16070,16060,257
20241104,124700,5832408520,16070,16060,16070,16060,291
20241104,124600,5827735050,16070,16070,16070,16070,111
20241104,124500,5825951280,16070,16070,16070,16060,1016
20241104,124400,5809634230,16070,16070,16070,16070,12
20241104,124300,5809441390,16060,16080,16080,16060,162
20241104,124200,5806838980,16080,16080,16090,16080,50
20241104,124100,5806034940,16080,16090,16090,16080,165
20241104,124000,5803380940,16090,16100,16100,16060,851
20241104,123900,5789699870,16090,16080,16090,16080,727
20241104,123800,5778008580,16060,16060,16060,16040,408
20241104,123700,5771456740,16060,16060,16060,16060,2
20241104,123600,5771424620,16060,16050,16060,16040,135
20241104,123500,5769256930,16040,16020,16040,16020,11
20241104,123400,5769080690,16060,16000,16060,16000,297
20241104,123300,5764312850,15980,16120,16130,15960,3938
20241104,123200,5701067380,16110,16010,16110,16010,7119
20241104,123100,5586754940,15980,15980,15980,15980,41
20241104,123000,5586099760,15970,15980,16010,15970,439
20241104,122900,5579082890,15970,15980,15980,15970,580
20241104,122800,5569819950,15980,16010,16010,15980,538
20241104,122700,5561222650,16010,15980,16010,15980,1324
20241104,122600,5540048510,16000,16000,16000,15980,346
20241104,122500,5534517040,16000,16000,16000,16000,30
20241104,122400,5534037040,16010,16020,16020,16010,770
20241104,122300,5521709330,16020,16020,16020,16010,103
20241104,122200,5520059660,16010,16010,16010,16010,202
20241104,122100,5516825640,16010,15990,16010,15990,825
20241104,122000,5503622420,15980,15980,15980,15980,170
20241104,121900,5500905820,15970,15970,15970,15970,0
20241104,121800,5500905820,15970,15980,15980,15970,294
20241104,121700,5496209470,15980,15980,15980,15980,21
20241104,121600,5495873890,15980,15980,15980,15980,5
20241104,121500,5495793990,15980,15980,15980,15980,7
20241104,121400,5495682130,15980,16000,16000,15980,954
20241104,121300,5480430140,16000,15990,16000,15990,1268
20241104,121200,5460154810,15990,16000,16000,15990,6
20241104,121100,5460058820,15990,15990,16000,15990,191
20241104,121000,5457003540,15990,15990,15990,15990,78
20241104,120900,5455756320,16000,16000,16000,16000,1
20241104,120800,5455740320,15990,16000,16000,15990,44
20241104,120700,5455036660,16000,16000,16000,15980,1555
20241104,120600,5430156720,16000,16020,16020,16000,119
20241104,120500,5428251220,16020,16020,16030,16020,281
20241104,120400,5423749120,16000,15980,16000,15980,1347
20241104,120300,5402204280,15970,15970,15970,15970,0
20241104,120200,5402204280,15970,15970,15970,15970,393
20241104,120100,5395928070,15980,15980,15980,15980,135
20241104,120000,5393770770,15980,16000,16000,15980,649
20241104,115900,5383396070,15980,15990,15990,15980,463
20241104,115800,5375993100,15990,15980,15990,15980,232
20241104,115700,5372283520,15980,15980,15980,15980,8
20241104,115600,5372155680,15980,15980,15990,15980,203
20241104,115500,5368909730,15980,15990,15990,15980,11
20241104,115400,5368733940,16000,16000,16000,16000,152
20241104,115300,5366301940,16000,16000,16000,16000,442
20241104,115200,5359229940,16000,16000,16000,16000,638
20241104,115100,5349021940,16000,15990,16000,15990,272
20241104,115000,5344670610,15990,15990,15990,15980,78
20241104,114900,5343423520,15980,15990,15990,15980,197
20241104,114800,5340275220,15980,15980,15980,15980,0
20241104,114700,5340275220,15980,15970,15980,15970,885
20241104,114600,5326133920,15970,15970,15970,15970,1
20241104,114500,5326117950,15970,15970,15970,15960,1171
20241104,114400,5307428430,15970,15980,15980,15970,547
20241104,114300,5298691630,15990,16000,16000,15980,289
20241104,114200,5294072220,15980,16010,16010,15980,595
20241104,114100,5284556730,16010,16030,16030,16010,644
20241104,114000,5274239290,16030,16030,16030,16030,16
20241104,113900,5273982810,16030,16020,16030,16020,136
20241104,113800,5271803730,16020,16040,16040,16020,17
20241104,113700,5271531150,16040,16030,16040,16020,400
20241104,113600,5265122230,16030,16040,16040,16030,186
20241104,113500,5262140430,16030,16040,16040,16030,196
20241104,113400,5258997540,16040,16020,16040,16020,235
20241104,113300,5255232090,16020,16010,16020,16000,537
20241104,113200,5246636890,16020,16030,16030,16000,455
20241104,113100,5239343310,16040,16020,16050,16020,1493
20241104,113000,5215399100,15980,15970,16000,15950,3326
20241104,112900,5162230180,15980,15970,15980,15970,418
20241104,112800,5155554420,15970,15980,15980,15970,1212
20241104,112700,5136188500,15980,15990,15990,15980,62
20241104,112600,5135197490,15990,15990,15990,15980,294
20241104,112500,5130497130,15990,16000,16010,15990,1482
20241104,112400,5106786000,16000,16000,16010,16000,1004
20241104,112300,5090721850,16000,16000,16000,16000,22
20241104,112200,5090369850,16000,16000,16000,16000,122
20241104,112100,5088417850,16000,15980,16000,15980,343
20241104,112000,5082933140,15990,15990,15990,15980,33
20241104,111900,5082405590,15990,16000,16000,15990,115
20241104,111800,5080566240,16000,15990,16000,15990,414
20241104,111700,5073944880,15990,16000,16000,15980,416
20241104,111600,5067289030,16000,15990,16000,15980,228
20241104,111500,5063644270,15980,16000,16000,15980,231
20241104,111400,5059948490,16010,16010,16010,16000,329
20241104,111300,5054681260,16000,15980,16000,15980,333
20241104,111200,5049353500,15970,15940,15970,15930,752
20241104,111100,5037350940,15950,15950,15950,15920,424
20241104,111000,5030591290,15920,15950,15950,15920,144
20241104,110900,5028295990,15920,15920,15950,15920,331
20241104,110800,5023025850,15960,15940,15960,15940,101
20241104,110700,5021414890,15940,15940,15950,15940,55
20241104,110600,5020538180,15940,15950,15950,15940,1772
20241104,110500,4992292490,15950,15950,15950,15950,207
20241104,110400,4988990840,15950,15960,15960,15940,933
20241104,110300,4974116600,15960,15960,15960,15950,556
20241104,110200,4965244840,15960,15970,15970,15950,88
20241104,110100,4963840790,15950,15980,15980,15940,3528
20241104,110000,4907591510,15980,15980,15980,15950,631
20241104,105900,4897524620,15960,15950,15960,15950,1857
20241104,105800,4867904470,15960,15960,15960,15950,18
20241104,105700,4867617260,15960,15960,15960,15960,74
20241104,105600,4866436220,15910,15910,15960,15910,121
20241104,105500,4864509110,15910,15930,15930,15910,683
20241104,105400,4853640080,15910,15950,15960,15910,1962
20241104,105300,4822379760,15960,15960,15960,15960,76
20241104,105200,4821166800,15960,15980,15980,15960,201
20241104,105100,4817958170,15980,15980,16010,15980,104
20241104,105000,4816295570,15980,16020,16020,15980,192
20241104,104900,4813223680,16020,16020,16020,16010,459
20241104,104800,4805871560,15960,16010,16020,15960,211
20241104,104700,4802498040,16020,15980,16020,15950,212
20241104,104600,4799112700,15980,15940,16000,15940,1375
20241104,104500,4777122710,15950,15980,15980,15950,542
20241104,104400,4768472110,15980,15970,15980,15970,969
20241104,104300,4752988950,15970,16000,16000,15970,500
20241104,104200,4745000180,16000,16030,16030,16000,831
20241104,104100,4731702220,16030,16020,16030,16010,515
20241104,104000,4723451340,16010,16010,16010,16000,2141
20241104,103900,4689184240,16010,16040,16040,15990,74
20241104,103800,4687999250,16040,16040,16040,16020,107
20241104,103700,4686284140,16040,16010,16040,16000,2069
20241104,103600,4653140920,16010,16030,16030,15980,1723
20241104,103500,4625580130,16020,16010,16020,16000,962
20241104,103400,4610171570,16020,15990,16030,15990,1205
20241104,103300,4590886870,16000,15990,16000,15990,170
20241104,103200,4588167500,15990,16010,16010,15980,1289
20241104,103100,4567544190,16010,15970,16010,15970,193
20241104,103000,4564455620,15960,15970,15970,15960,961
20241104,102900,4549113200,15970,15980,15980,15970,516
20241104,102800,4540872670,16000,15970,16000,15960,1024
20241104,102700,4524491990,15960,15920,15960,15920,197
20241104,102600,4521350990,15910,16000,16000,15910,2075
20241104,102500,4488236510,16000,16020,16020,16000,814
20241104,102400,4475210130,16020,16020,16020,16020,11
20241104,102300,4475033910,16040,16040,16050,16010,145
20241104,102200,4472707530,16040,16060,16060,16040,871
20241104,102100,4458727190,16060,16120,16120,16060,2793
20241104,102000,4413814380,16100,15990,16110,15990,12327
20241104,101900,4216242690,15990,15970,15990,15970,213
20241104,101800,4212840520,15980,15960,15980,15960,244
20241104,101700,4208942450,15960,15970,15980,15960,1787
20241104,101600,4180410380,15970,15960,15970,15960,133
20241104,101500,4178286420,15950,15970,15970,15940,557
20241104,101400,4169402260,15940,15970,15970,15940,704
20241104,101300,4158175860,15970,15950,15990,15930,3025
20241104,101200,4109864360,15920,15900,15920,15900,1044
20241104,101100,4093261240,15920,15930,15930,15900,1324
20241104,101000,4072186390,15930,15970,15970,15930,1094
20241104,100900,4054742680,15970,15970,15980,15940,2026
20241104,100800,4022414440,15980,15970,15980,15950,334
20241104,100700,4017080090,15970,15970,15980,15940,449
20241104,100600,4009914050,15990,15990,16000,15960,548
20241104,100500,4001159620,15990,15930,15990,15920,964
20241104,100400,3985784080,15920,15930,15950,15920,662
20241104,100300,3975235630,15930,15940,15940,15930,123
20241104,100200,3973275850,15920,15940,15950,15920,1320
20241104,100100,3952225720,15940,15910,15940,15910,326
20241104,100000,3947029580,15960,15960,15970,15890,2794
20241104,095900,3902531150,15910,15990,15990,15910,619
20241104,095800,3892658400,15990,15940,16000,15940,834
20241104,095700,3879324350,15900,15920,15940,15900,540
20241104,095600,3870731230,15940,15980,16000,15920,1409
20241104,095500,3848234360,16000,15980,16000,15970,404
20241104,095400,3841774640,16000,16000,16000,15980,94
20241104,095300,3840271680,16010,16000,16010,15970,765
20241104,095200,3828032280,16000,15900,16000,15880,1569
20241104,095100,3803002480,15890,15950,15960,15890,960
20241104,095000,3787699780,15960,16000,16030,15960,3067
20241104,094900,3738575870,16020,15980,16070,15980,4974
20241104,094800,3658887620,15980,15860,15980,15860,2182
20241104,094700,3624118890,15860,15850,15860,15830,615
20241104,094600,3614370460,15850,15840,15860,15800,1702
20241104,094500,3587413060,15840,15800,15840,15800,1121
20241104,094400,3569682620,15800,15730,15800,15640,1113
20241104,094300,3552191270,15730,15700,15730,15640,3571
20241104,094200,3496269650,15700,15650,15700,15650,3427
20241104,094100,3442619620,15650,15650,15700,15650,755
20241104,094000,3430789380,15700,15730,15750,15650,5605
20241104,093900,3342764250,15730,15800,15800,15730,5588
20241104,093800,3254620130,15800,15870,15900,15800,3112
20241104,093700,3205365770,15870,15860,15870,15860,462
20241104,093600,3198035780,15870,15860,15870,15850,849
20241104,093500,3184568280,15860,15840,15860,15840,107
20241104,093400,3182872020,15860,15850,15870,15840,629
20241104,093300,3172895260,15850,15890,15900,15850,1988
20241104,093200,3141344770,15890,15820,15890,15810,486
20241104,093100,3133649490,15800,15810,15820,15800,1037
20241104,093000,3117257130,15810,15840,15840,15790,1898
20241104,092900,3087254760,15820,15830,15840,15810,1420
20241104,092800,3064775190,15830,15910,15910,15830,4533
20241104,092700,2992804750,15910,15950,15950,15910,1106
20241104,092600,2975187350,15950,15930,15950,15900,786
20241104,092500,2962672470,15940,15940,15970,15910,3555
20241104,092400,2906067050,15940,16070,16080,15920,6879
20241104,092300,2796229010,16100,15980,16130,15960,5196
20241104,092200,2712835010,15960,15950,15980,15950,1121
20241104,092100,2694941470,15950,16020,16020,15940,3461
20241104,092000,2639576530,16020,16020,16040,16010,1628
20241104,091900,2613488600,16020,16030,16040,16020,1981
20241104,091800,2581738340,16030,16050,16060,16030,2913
20241104,091700,2534992280,16070,16030,16090,16030,854
20241104,091600,2521268460,16090,16130,16150,16020,2745
20241104,091500,2477054490,16130,16010,16240,16000,24162
20241104,091400,2087137600,16010,16070,16090,16000,2362
20241104,091300,2049278000,16090,16110,16140,16000,6864
20241104,091200,1938840290,16110,15990,16140,15880,19376
20241104,091100,1627666140,15970,15810,15990,15780,8325
20241104,091000,1495159060,15810,15710,15810,15710,313
20241104,090900,1490217030,15710,15810,15810,15700,7727
20241104,090800,1368440470,15810,15800,15820,15780,2398
20241104,090700,1330556420,15800,15790,15810,15770,1479
20241104,090600,1307211150,15780,15750,15780,15730,1402
20241104,090500,1285107210,15720,15810,15850,15720,8670
20241104,090400,1148320900,15810,15870,15880,15800,5400
20241104,090300,1062783130,15870,15820,15870,15710,8286
20241104,090200,931972290,15810,15950,15980,15810,12659
20241104,090100,730712940,15970,16150,16150,15960,18737
20241104,090000,430224110,16100,15840,16170,15840,26908