KissMeData/001780/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,183500,787963610,2115,2115,2115,2115,5537
20241115,183400,787963610,2115,2115,2115,2115,0
20241115,183300,787963610,2115,2115,2115,2115,0
20241115,183200,787963610,2115,2115,2115,2115,0
20241115,183100,787963610,2115,2115,2115,2115,0
20241115,183000,787963610,2115,2115,2115,2115,0
20241115,182900,787963610,2115,2115,2115,2115,0
20241115,182800,787963610,2115,2115,2115,2115,0
20241115,182700,787963610,2115,2115,2115,2115,0
20241115,182600,787963610,2115,2115,2115,2115,0
20241115,182500,787963610,2115,2115,2115,2115,0
20241115,182400,787963610,2115,2115,2115,2115,0
20241115,182300,787963610,2115,2115,2115,2115,0
20241115,182200,787963610,2115,2115,2115,2115,0
20241115,182100,787963610,2115,2115,2115,2115,0
20241115,182000,787963610,2115,2115,2115,2115,0
20241115,181900,787963610,2115,2115,2115,2115,0
20241115,181800,787963610,2115,2115,2115,2115,0
20241115,181700,787963610,2115,2115,2115,2115,0
20241115,181600,787963610,2115,2115,2115,2115,0
20241115,181500,787963610,2115,2115,2115,2115,0
20241115,181400,787963610,2115,2115,2115,2115,0
20241115,181300,787963610,2115,2115,2115,2115,0
20241115,181200,787963610,2115,2115,2115,2115,0
20241115,181100,787963610,2115,2115,2115,2115,0
20241115,181000,787963610,2115,2115,2115,2115,0
20241115,180900,787963610,2115,2115,2115,2115,0
20241115,180800,787963610,2115,2115,2115,2115,0
20241115,180700,787963610,2115,2115,2115,2115,0
20241115,180600,787963610,2115,2115,2115,2115,0
20241115,180500,787963610,2115,2115,2115,2115,5537
20241115,180400,787963610,2115,2115,2115,2115,0
20241115,180300,787963610,2115,2115,2115,2115,0
20241115,180200,787963610,2115,2115,2115,2115,0
20241115,180100,787963610,2115,2115,2115,2115,0
20241115,180000,787963610,2115,2115,2115,2115,0
20241115,175900,787963610,2115,2115,2115,2115,0
20241115,175800,787963610,2115,2115,2115,2115,0
20241115,175700,787963610,2115,2115,2115,2115,0
20241115,175600,787963610,2115,2115,2115,2115,0
20241115,175500,787963610,2115,2115,2115,2115,0
20241115,175400,787963610,2115,2115,2115,2115,0
20241115,175300,787963610,2115,2115,2115,2115,0
20241115,175200,787963610,2115,2115,2115,2115,0
20241115,175100,787963610,2115,2115,2115,2115,0
20241115,175000,787963610,2115,2115,2115,2115,0
20241115,174900,787963610,2115,2115,2115,2115,0
20241115,174800,787963610,2115,2115,2115,2115,0
20241115,174700,787963610,2115,2115,2115,2115,0
20241115,174600,787963610,2115,2115,2115,2115,0
20241115,174500,787963610,2115,2115,2115,2115,0
20241115,174400,787963610,2115,2115,2115,2115,0
20241115,174300,787963610,2115,2115,2115,2115,0
20241115,174200,787963610,2115,2115,2115,2115,0
20241115,174100,787963610,2115,2115,2115,2115,0
20241115,174000,787963610,2115,2115,2115,2115,0
20241115,173900,787963610,2115,2115,2115,2115,0
20241115,173800,787963610,2115,2115,2115,2115,0
20241115,173700,787963610,2115,2115,2115,2115,0
20241115,173600,787963610,2115,2115,2115,2115,0
20241115,173500,787963610,2115,2115,2115,2115,5537
20241115,173400,787963610,2115,2115,2115,2115,0
20241115,173300,787963610,2115,2115,2115,2115,0
20241115,173200,787963610,2115,2115,2115,2115,0
20241115,173100,787963610,2115,2115,2115,2115,0
20241115,173000,787963610,2115,2115,2115,2115,0
20241115,172900,787963610,2115,2115,2115,2115,0
20241115,172800,787963610,2115,2115,2115,2115,0
20241115,172700,787963610,2115,2115,2115,2115,0
20241115,172600,787963610,2115,2115,2115,2115,0
20241115,172500,787963610,2115,2115,2115,2115,0
20241115,172400,787963610,2115,2115,2115,2115,0
20241115,172300,787963610,2115,2115,2115,2115,0
20241115,172200,787963610,2115,2115,2115,2115,0
20241115,172100,787963610,2115,2115,2115,2115,0
20241115,172000,787963610,2115,2115,2115,2115,0
20241115,171900,787963610,2115,2115,2115,2115,0
20241115,171800,787963610,2115,2115,2115,2115,0
20241115,171700,787963610,2115,2115,2115,2115,0
20241115,171600,787963610,2115,2115,2115,2115,0
20241115,171500,787963610,2115,2115,2115,2115,0
20241115,171400,787963610,2115,2115,2115,2115,0
20241115,171300,787963610,2115,2115,2115,2115,0
20241115,171200,787963610,2115,2115,2115,2115,0
20241115,171100,787963610,2115,2115,2115,2115,0
20241115,171000,787963610,2115,2115,2115,2115,0
20241115,170900,787963610,2115,2115,2115,2115,0
20241115,170800,787963610,2115,2115,2115,2115,0
20241115,170700,787963610,2115,2115,2115,2115,0
20241115,170600,787963610,2115,2115,2115,2115,0
20241115,170500,787963610,2115,2115,2115,2115,5537
20241115,170400,787963610,2115,2115,2115,2115,0
20241115,170300,787963610,2115,2115,2115,2115,0
20241115,170200,787963610,2115,2115,2115,2115,0
20241115,170100,787963610,2115,2115,2115,2115,0
20241115,170000,787963610,2115,2115,2115,2115,0
20241115,165900,787963610,2115,2115,2115,2115,0
20241115,165800,787963610,2115,2115,2115,2115,0
20241115,165700,787963610,2115,2115,2115,2115,0
20241115,165600,787963610,2115,2115,2115,2115,0
20241115,165500,787963610,2115,2115,2115,2115,0
20241115,165400,787963610,2115,2115,2115,2115,0
20241115,165300,787963610,2115,2115,2115,2115,0
20241115,165200,787963610,2115,2115,2115,2115,0
20241115,165100,787963610,2115,2115,2115,2115,0
20241115,165000,787963610,2115,2115,2115,2115,0
20241115,164900,787963610,2115,2115,2115,2115,0
20241115,164800,787963610,2115,2115,2115,2115,0
20241115,164700,787963610,2115,2115,2115,2115,0
20241115,164600,787963610,2115,2115,2115,2115,0
20241115,164500,787963610,2115,2115,2115,2115,0
20241115,164400,787963610,2115,2115,2115,2115,0
20241115,164300,787963610,2115,2115,2115,2115,0
20241115,164200,787963610,2115,2115,2115,2115,0
20241115,164100,787963610,2115,2115,2115,2115,0
20241115,164000,787963610,2115,2115,2115,2115,0
20241115,163900,787963610,2115,2115,2115,2115,0
20241115,163800,787963610,2115,2115,2115,2115,0
20241115,163700,787963610,2115,2115,2115,2115,0
20241115,163600,787963610,2115,2115,2115,2115,0
20241115,163500,787963610,2115,2115,2115,2115,5537
20241115,163400,787963610,2115,2115,2115,2115,0
20241115,163300,787963610,2115,2115,2115,2115,0
20241115,163200,787963610,2115,2115,2115,2115,0
20241115,163100,787963610,2115,2115,2115,2115,0
20241115,163000,787963610,2115,2115,2115,2115,0
20241115,162900,787963610,2115,2115,2115,2115,0
20241115,162800,787963610,2115,2115,2115,2115,0
20241115,162700,787963610,2115,2115,2115,2115,0
20241115,162600,787963610,2115,2115,2115,2115,0
20241115,162500,787963610,2115,2115,2115,2115,0
20241115,162400,787963610,2115,2115,2115,2115,0
20241115,162300,787963610,2115,2115,2115,2115,0
20241115,162200,787963610,2115,2115,2115,2115,0
20241115,162100,787963610,2115,2115,2115,2115,0
20241115,162000,787963610,2115,2115,2115,2115,0
20241115,161900,787963610,2115,2115,2115,2115,0
20241115,161800,787963610,2115,2115,2115,2115,0
20241115,161700,787963610,2115,2115,2115,2115,0
20241115,161600,787963610,2115,2115,2115,2115,0
20241115,161500,787963610,2115,2115,2115,2115,0
20241115,161400,787963610,2115,2115,2115,2115,0
20241115,161300,787963610,2115,2115,2115,2115,0
20241115,161200,787963610,2115,2115,2115,2115,0
20241115,161100,787963610,2115,2115,2115,2115,0
20241115,161000,787963610,2115,2115,2115,2115,0
20241115,160900,787963610,2115,2115,2115,2115,0
20241115,160800,787963610,2115,2115,2115,2115,0
20241115,160700,787963610,2115,2115,2115,2115,0
20241115,160600,787963610,2115,2115,2115,2115,0
20241115,160500,787963610,2115,2115,2115,2115,5537
20241115,160400,787963610,2115,2115,2115,2115,0
20241115,160300,787963610,2115,2115,2115,2115,0
20241115,160200,787963610,2115,2115,2115,2115,0
20241115,160100,787963610,2115,2115,2115,2115,0
20241115,160000,787963610,2115,2115,2115,2115,0
20241115,155900,787963610,2115,2115,2115,2115,0
20241115,155800,787963610,2115,2115,2115,2115,0
20241115,155700,787963610,2115,2115,2115,2115,0
20241115,155600,787963610,2115,2115,2115,2115,0
20241115,155500,787963610,2115,2115,2115,2115,0
20241115,155400,787963610,2115,2115,2115,2115,0
20241115,155300,787963610,2115,2115,2115,2115,0
20241115,155200,787963610,2115,2115,2115,2115,0
20241115,155100,787963610,2115,2115,2115,2115,0
20241115,155000,787963610,2115,2115,2115,2115,0
20241115,154900,787963610,2115,2115,2115,2115,0
20241115,154800,787963610,2115,2115,2115,2115,0
20241115,154700,787963610,2115,2115,2115,2115,0
20241115,154600,787963610,2115,2115,2115,2115,0
20241115,154500,787963610,2115,2115,2115,2115,0
20241115,154400,787963610,2115,2115,2115,2115,0
20241115,154300,787963610,2115,2115,2115,2115,0
20241115,154200,787963610,2115,2115,2115,2115,0
20241115,154100,787963610,2115,2115,2115,2115,0
20241115,154000,787963610,2115,2115,2115,2115,0
20241115,153900,787963610,2115,2115,2115,2115,0
20241115,153800,787963610,2115,2115,2115,2115,0
20241115,153700,787963610,2115,2115,2115,2115,0
20241115,153600,787963610,2115,2115,2115,2115,0
20241115,153500,787963610,2115,2115,2115,2115,5537
20241115,153400,787963610,2115,2115,2115,2115,0
20241115,153300,787963610,2115,2115,2115,2115,0
20241115,153200,787963610,2115,2115,2115,2115,0
20241115,153100,787963610,2115,2115,2115,2115,0
20241115,153000,787963610,2115,2115,2115,2115,5537
20241115,152900,776252855,2105,2105,2105,2105,0
20241115,152800,776252855,2105,2105,2105,2105,0
20241115,152700,776252855,2105,2105,2105,2105,0
20241115,152600,776252855,2105,2105,2105,2105,0
20241115,152500,776252855,2105,2105,2105,2105,0
20241115,152400,776252855,2105,2105,2105,2105,0
20241115,152300,776252855,2105,2105,2105,2105,0
20241115,152200,776252855,2105,2105,2105,2105,0
20241115,152100,776252855,2105,2105,2105,2105,0
20241115,152000,776252855,2105,2105,2105,2105,0
20241115,151900,776252855,2105,2110,2110,2105,1987
20241115,151800,772065055,2110,2110,2115,2110,35
20241115,151700,771991200,2110,2110,2110,2110,6
20241115,151600,771978540,2110,2110,2115,2110,15
20241115,151500,771946840,2110,2115,2115,2110,1102
20241115,151400,769616155,2110,2110,2115,2110,8
20241115,151300,769599270,2110,2110,2115,2110,65
20241115,151200,769461820,2110,2110,2110,2110,156
20241115,151100,769132660,2110,2105,2110,2100,805
20241115,151000,767438140,2105,2105,2110,2105,1051
20241115,150900,765220560,2105,2105,2105,2105,0
20241115,150800,765220560,2105,2105,2105,2105,80
20241115,150700,765052160,2105,2105,2105,2105,0
20241115,150600,765052160,2105,2105,2105,2105,348
20241115,150500,764319620,2105,2115,2115,2105,2164
20241115,150400,759764380,2110,2110,2110,2110,3117
20241115,150300,753187510,2110,2110,2110,2110,2683
20241115,150200,747526380,2110,2110,2110,2110,80
20241115,150100,747357580,2110,2110,2110,2110,141
20241115,150000,747060070,2115,2115,2115,2115,14
20241115,145900,747030460,2110,2110,2110,2110,0
20241115,145800,747030460,2110,2110,2110,2110,2
20241115,145700,747026240,2115,2115,2115,2115,0
20241115,145600,747026240,2115,2115,2115,2115,0
20241115,145500,747026240,2115,2115,2115,2115,37
20241115,145400,746947985,2115,2120,2120,2115,723
20241115,145300,745418305,2120,2120,2120,2120,0
20241115,145200,745418305,2120,2110,2120,2110,2269
20241115,145100,740615490,2110,2110,2110,2110,100
20241115,145000,740404490,2110,2110,2110,2110,0
20241115,144900,740404490,2110,2110,2110,2110,0
20241115,144800,740404490,2110,2110,2110,2110,1000
20241115,144700,738294490,2115,2110,2115,2110,13
20241115,144600,738267015,2110,2110,2110,2110,0
20241115,144500,738267015,2110,2110,2110,2110,0
20241115,144400,738267015,2110,2110,2110,2110,700
20241115,144300,736790015,2115,2115,2115,2115,0
20241115,144200,736790015,2115,2110,2115,2110,7166
20241115,144100,721663925,2115,2120,2120,2115,284
20241115,144000,721062265,2120,2120,2120,2120,0
20241115,143900,721062265,2120,2120,2120,2120,3
20241115,143800,721055905,2115,2115,2115,2115,0
20241115,143700,721055905,2115,2115,2115,2115,1000
20241115,143600,718940905,2115,2115,2115,2115,0
20241115,143500,718940905,2115,2120,2120,2115,156
20241115,143400,718610685,2115,2120,2120,2115,54
20241115,143300,718496255,2115,2115,2115,2115,139
20241115,143200,718202270,2115,2115,2115,2115,594
20241115,143100,716945960,2115,2115,2115,2115,411
20241115,143000,716076695,2110,2110,2110,2110,1
20241115,142900,716074585,2110,2110,2110,2110,50
20241115,142800,715969085,2110,2110,2110,2110,30
20241115,142700,715905785,2105,2105,2105,2105,0
20241115,142600,715905785,2105,2105,2105,2105,0
20241115,142500,715905785,2105,2105,2105,2105,1000
20241115,142400,713800785,2110,2105,2110,2105,1435
20241115,142300,710773435,2105,2110,2110,2105,1623
20241115,142200,707348910,2115,2115,2115,2115,0
20241115,142100,707348910,2115,2115,2115,2115,4
20241115,142000,707340450,2120,2115,2120,2115,342
20241115,141900,706615460,2115,2115,2115,2115,500
20241115,141800,705557960,2115,2115,2115,2115,1050
20241115,141700,703337210,2115,2115,2115,2115,160
20241115,141600,702998810,2115,2120,2120,2115,160
20241115,141500,702660160,2115,2115,2115,2115,10
20241115,141400,702639010,2120,2115,2120,2115,1539
20241115,141300,699379380,2115,2115,2115,2115,611
20241115,141200,698087115,2115,2115,2115,2115,0
20241115,141100,698087115,2115,2110,2115,2110,2006
20241115,141000,693844680,2100,2100,2100,2100,0
20241115,140900,693844680,2100,2100,2100,2100,1
20241115,140800,693842580,2115,2110,2115,2110,682
20241115,140700,692403510,2110,2110,2110,2110,1
20241115,140600,692401400,2110,2110,2110,2110,200
20241115,140500,691979400,2110,2110,2110,2110,44
20241115,140400,691886560,2110,2110,2110,2110,236
20241115,140300,691388600,2110,2110,2110,2110,796
20241115,140200,689709040,2100,2100,2100,2095,5003
20241115,140100,679215820,2100,2105,2105,2100,2000
20241115,140000,675010950,2100,2100,2100,2100,0
20241115,135900,675010950,2100,2100,2100,2100,0
20241115,135800,675010950,2100,2110,2110,2100,3
20241115,135700,675004640,2100,2100,2100,2100,0
20241115,135600,675004640,2100,2100,2100,2100,0
20241115,135500,675004640,2100,2105,2110,2100,1430
20241115,135400,671992865,2100,2100,2100,2100,1000
20241115,135300,669892865,2100,2095,2100,2095,56
20241115,135200,669775270,2100,2100,2100,2100,945
20241115,135100,667790770,2100,2100,2100,2100,2
20241115,135000,667786570,2100,2100,2100,2100,40
20241115,134900,667702570,2100,2100,2100,2100,1
20241115,134800,667700470,2095,2100,2100,2095,1688
20241115,134700,664156110,2100,2100,2100,2100,100
20241115,134600,663946110,2100,2100,2100,2100,200
20241115,134500,663526110,2100,2100,2100,2100,1
20241115,134400,663524010,2100,2100,2100,2100,0
20241115,134300,663524010,2100,2100,2100,2100,20
20241115,134200,663482010,2100,2100,2100,2100,100
20241115,134100,663272010,2100,2095,2100,2095,12
20241115,134000,663246845,2095,2095,2095,2095,1
20241115,133900,663244750,2090,2090,2090,2090,1
20241115,133800,663242660,2095,2090,2095,2090,3
20241115,133700,663236380,2095,2095,2095,2095,0
20241115,133600,663236380,2095,2095,2095,2095,0
20241115,133500,663236380,2095,2095,2095,2095,200
20241115,133400,662817380,2095,2095,2095,2095,0
20241115,133300,662817380,2095,2095,2095,2095,0
20241115,133200,662817380,2095,2100,2100,2095,5
20241115,133100,662806890,2095,2095,2095,2095,0
20241115,133000,662806890,2095,2095,2095,2095,1
20241115,132900,662804795,2095,2095,2095,2095,0
20241115,132800,662804795,2095,2095,2100,2095,961
20241115,132700,660789155,2090,2085,2095,2085,2272
20241115,132600,656035080,2085,2080,2085,2080,413
20241115,132500,655176030,2085,2085,2085,2085,443
20241115,132400,654252375,2090,2090,2090,2090,1388
20241115,132300,651351455,2095,2095,2095,2095,2
20241115,132200,651347265,2095,2095,2095,2095,1
20241115,132100,651345170,2090,2090,2090,2090,0
20241115,132000,651345170,2090,2090,2090,2090,132
20241115,131900,651069290,2090,2090,2090,2090,1132
20241115,131800,648703410,2095,2095,2095,2095,1
20241115,131700,648701315,2095,2095,2095,2095,1
20241115,131600,648699220,2095,2095,2100,2095,503
20241115,131500,647645380,2100,2100,2100,2100,34
20241115,131400,647573980,2095,2095,2095,2095,44
20241115,131300,647481800,2100,2100,2100,2100,1
20241115,131200,647479700,2100,2095,2100,2095,44
20241115,131100,647387485,2095,2095,2095,2095,0
20241115,131000,647387485,2095,2095,2095,2095,63
20241115,130900,647255500,2095,2095,2095,2095,1
20241115,130800,647253405,2100,2100,2100,2100,0
20241115,130700,647253405,2100,2100,2100,2100,23
20241115,130600,647205105,2100,2100,2100,2100,147
20241115,130500,646896405,2100,2100,2100,2100,500
20241115,130400,645846405,2105,2100,2105,2100,3001
20241115,130300,639544300,2100,2100,2100,2100,0
20241115,130200,639544300,2100,2100,2100,2100,500
20241115,130100,638494300,2100,2100,2100,2100,50
20241115,130000,638389300,2100,2100,2100,2100,2403
20241115,125900,633343000,2100,2100,2100,2100,0
20241115,125800,633343000,2100,2095,2100,2095,101
20241115,125700,633131355,2090,2090,2090,2090,0
20241115,125600,633131355,2090,2095,2095,2090,21
20241115,125500,633087460,2095,2095,2095,2095,39
20241115,125400,633005755,2095,2095,2095,2095,1
20241115,125300,633003660,2090,2095,2095,2090,601
20241115,125200,631747565,2100,2090,2100,2090,4295
20241115,125100,622751030,2085,2090,2090,2085,1151
20241115,125000,620350315,2095,2100,2100,2095,1775
20241115,124900,616625345,2100,2100,2100,2095,117
20241115,124800,616379695,2095,2100,2100,2095,45
20241115,124700,616285200,2095,2090,2095,2090,2822
20241115,124600,610375550,2085,2085,2085,2085,0
20241115,124500,610375550,2085,2085,2090,2085,1264
20241115,124400,607740100,2090,2090,2090,2090,157
20241115,124300,607411970,2090,2090,2095,2085,810
20241115,124200,605717390,2090,2090,2090,2090,16
20241115,124100,605683950,2090,2090,2090,2090,475
20241115,124000,604691200,2085,2085,2085,2085,272
20241115,123900,604124080,2085,2085,2085,2085,12
20241115,123800,604099060,2085,2085,2085,2080,844
20241115,123700,602341475,2085,2080,2085,2080,2466
20241115,123600,597201465,2080,2080,2080,2080,1116
20241115,123500,594880185,2075,2075,2075,2075,1
20241115,123400,594878110,2075,2075,2075,2075,788
20241115,123300,593243010,2075,2075,2075,2075,0
20241115,123200,593243010,2075,2075,2075,2075,5
20241115,123100,593232635,2070,2070,2070,2070,0
20241115,123000,593232635,2070,2070,2070,2070,0
20241115,122900,593232635,2070,2070,2070,2070,0
20241115,122800,593232635,2070,2070,2070,2070,569
20241115,122700,592054805,2070,2075,2075,2070,309
20241115,122600,591413640,2075,2075,2075,2075,91
20241115,122500,591224815,2075,2070,2075,2070,2014
20241115,122400,587051270,2060,2060,2060,2060,100
20241115,122300,586845270,2060,2060,2060,2060,0
20241115,122200,586845270,2060,2065,2065,2060,1328
20241115,122100,584107090,2065,2065,2065,2065,0
20241115,122000,584107090,2065,2065,2065,2065,6
20241115,121900,584094700,2070,2070,2070,2070,0
20241115,121800,584094700,2070,2070,2070,2070,0
20241115,121700,584094700,2070,2070,2070,2070,2
20241115,121600,584090560,2070,2070,2070,2070,0
20241115,121500,584090560,2070,2070,2070,2070,2
20241115,121400,584086420,2070,2060,2070,2060,17282
20241115,121300,548474970,2060,2060,2060,2060,1
20241115,121200,548472910,2060,2060,2060,2060,20
20241115,121100,548431710,2060,2060,2060,2060,102
20241115,121000,548221590,2060,2055,2060,2055,221
20241115,120900,547767330,2060,2060,2060,2060,72
20241115,120800,547619010,2060,2060,2060,2060,1
20241115,120700,547616950,2055,2060,2060,2055,1225
20241115,120600,545099350,2055,2055,2055,2055,0
20241115,120500,545099350,2055,2055,2055,2055,0
20241115,120400,545099350,2055,2055,2055,2055,839
20241115,120300,543375205,2055,2055,2055,2055,10
20241115,120200,543354655,2055,2055,2055,2055,2
20241115,120100,543350545,2055,2055,2055,2055,10
20241115,120000,543329995,2055,2055,2055,2055,5
20241115,115900,543319720,2055,2055,2055,2055,1029
20241115,115800,541205125,2050,2050,2050,2050,67
20241115,115700,541067775,2055,2055,2055,2055,15
20241115,115600,541036950,2050,2050,2050,2050,1078
20241115,115500,538827050,2055,2055,2055,2055,0
20241115,115400,538827050,2055,2055,2055,2055,128
20241115,115300,538564010,2055,2055,2055,2055,500
20241115,115200,537536510,2055,2055,2055,2055,0
20241115,115100,537536510,2055,2060,2060,2055,973
20241115,115000,535536990,2055,2055,2055,2055,0
20241115,114900,535536990,2055,2055,2055,2055,0
20241115,114800,535536990,2055,2055,2055,2055,1037
20241115,114700,533405955,2055,2055,2055,2055,0
20241115,114600,533405955,2055,2055,2055,2055,0
20241115,114500,533405955,2055,2055,2055,2055,734
20241115,114400,531897585,2055,2060,2060,2055,201
20241115,114300,531484525,2060,2060,2060,2060,110
20241115,114200,531257925,2060,2060,2060,2060,1
20241115,114100,531255865,2055,2055,2055,2055,11
20241115,114000,531233260,2055,2055,2055,2055,50
20241115,113900,531130510,2055,2055,2055,2055,300
20241115,113800,530514010,2060,2055,2060,2055,441
20241115,113700,529607390,2055,2055,2055,2055,9
20241115,113600,529588895,2055,2055,2055,2055,10
20241115,113500,529568345,2055,2055,2055,2055,15
20241115,113400,529537520,2055,2055,2055,2055,0
20241115,113300,529537520,2055,2055,2055,2055,65
20241115,113200,529403945,2055,2055,2055,2055,5
20241115,113100,529393670,2050,2055,2055,2050,40
20241115,113000,529311620,2050,2055,2055,2050,9
20241115,112900,529293150,2055,2055,2055,2055,5
20241115,112800,529282875,2055,2055,2055,2055,5
20241115,112700,529272600,2055,2055,2055,2055,2
20241115,112600,529268490,2050,2050,2050,2050,0
20241115,112500,529268490,2050,2050,2050,2050,0
20241115,112400,529268490,2050,2050,2050,2050,513
20241115,112300,528216840,2050,2050,2050,2050,0
20241115,112200,528216840,2050,2050,2050,2050,8
20241115,112100,528200440,2050,2050,2050,2050,776
20241115,112000,526609640,2055,2055,2055,2055,1
20241115,111900,526607585,2050,2050,2050,2050,0
20241115,111800,526607585,2050,2060,2060,2050,7
20241115,111700,526593215,2060,2055,2060,2055,535
20241115,111600,525491160,2060,2060,2060,2060,0
20241115,111500,525491160,2060,2060,2060,2060,1
20241115,111400,525489100,2050,2050,2050,2050,0
20241115,111300,525489100,2050,2055,2055,2050,105
20241115,111200,525273805,2055,2060,2060,2055,11
20241115,111100,525251170,2060,2060,2060,2060,21
20241115,111000,525207910,2050,2050,2050,2050,201
20241115,110900,524795860,2045,2045,2045,2045,0
20241115,110800,524795860,2045,2045,2055,2045,5
20241115,110700,524785625,2055,2055,2055,2055,1
20241115,110600,524783570,2035,2055,2055,2035,6324
20241115,110500,511856970,2035,2035,2035,2035,0
20241115,110400,511856970,2035,2045,2045,2035,1605
20241115,110300,508584415,2045,2045,2045,2045,126
20241115,110200,508326745,2045,2045,2045,2035,1200
20241115,110100,505880330,2045,2050,2050,2045,2758
20241115,110000,500239185,2055,2055,2055,2055,4
20241115,105900,500230965,2050,2055,2055,2035,15172
20241115,105800,469278565,2050,2050,2050,2050,0
20241115,105700,469278565,2050,2050,2055,2050,1597
20241115,105600,465998235,2050,2050,2050,2050,0
20241115,105500,465998235,2050,2045,2050,2045,649
20241115,105400,464668880,2045,2045,2045,2045,0
20241115,105300,464668880,2045,2045,2045,2045,80
20241115,105200,464505280,2045,2050,2050,2045,281
20241115,105100,463930610,2050,2050,2050,2050,184
20241115,105000,463553410,2045,2045,2045,2045,188
20241115,104900,463168950,2045,2045,2045,2045,371
20241115,104800,462410255,2045,2040,2050,2040,468
20241115,104700,461454190,2045,2050,2050,2045,252
20241115,104600,460937635,2050,2045,2050,2045,213
20241115,104500,460501405,2050,2040,2050,2040,16302
20241115,104400,427100030,2035,2040,2040,2035,11
20241115,104300,427077595,2040,2040,2040,2040,9
20241115,104200,427059235,2035,2040,2040,2035,554
20241115,104100,425931575,2040,2040,2040,2040,0
20241115,104000,425931575,2040,2040,2040,2040,1030
20241115,103900,423830375,2040,2035,2040,2035,772
20241115,103800,422258870,2030,2035,2035,2030,638
20241115,103700,420962040,2035,2035,2035,2035,0
20241115,103600,420962040,2035,2035,2035,2035,5
20241115,103500,420951865,2025,2025,2025,2025,1854
20241115,103400,417197515,2020,2025,2025,2020,20
20241115,103300,417157090,2030,2025,2030,2025,611
20241115,103200,415919755,2025,2030,2030,2025,335
20241115,103100,415240365,2025,2025,2025,2025,273
20241115,103000,414687540,2025,2025,2025,2020,3834
20241115,102900,406937825,2025,2025,2025,2025,414
20241115,102800,406099475,2025,2025,2025,2025,7
20241115,102700,406085300,2025,2025,2025,2025,354
20241115,102600,405368450,2025,2025,2025,2025,879
20241115,102500,403588475,2025,2030,2030,2025,577
20241115,102400,402417195,2020,2025,2025,2020,4000
20241115,102300,394327120,2030,2030,2030,2030,1538
20241115,102200,391204980,2030,2025,2030,2025,196
20241115,102100,390807980,2020,2025,2025,2020,1329
20241115,102000,388123350,2025,2025,2025,2025,116
20241115,101900,387888450,2025,2025,2025,2025,141
20241115,101800,387602925,2025,2025,2025,2025,10
20241115,101700,387582675,2025,2025,2025,2025,126
20241115,101600,387327525,2025,2025,2025,2025,75
20241115,101500,387175650,2025,2035,2035,2025,2030
20241115,101400,383064600,2030,2030,2030,2030,2038
20241115,101300,378927460,2030,2030,2030,2030,0
20241115,101200,378927460,2030,2030,2030,2030,7
20241115,101100,378913250,2020,2020,2020,2020,419
20241115,101000,378066870,2015,2015,2015,2015,5043
20241115,100900,367905225,2015,2015,2015,2015,0
20241115,100800,367905225,2015,2025,2025,2015,7152
20241115,100700,353473860,2025,2020,2025,2020,996
20241115,100600,351461925,2015,2020,2020,2010,10115
20241115,100500,331078080,2020,2030,2030,2020,1343
20241115,100400,328363965,2020,2030,2030,2020,14360
20241115,100300,299285880,2030,2040,2040,2030,7378
20241115,100200,284306670,2035,2035,2040,2035,3712
20241115,100100,276751245,2040,2035,2040,2035,742
20241115,100000,275241150,2040,2040,2040,2035,2584
20241115,095900,269982105,2040,2040,2040,2040,21
20241115,095800,269939265,2040,2040,2040,2040,503
20241115,095700,268913145,2040,2040,2040,2040,1163
20241115,095600,266540625,2040,2040,2045,2040,1193
20241115,095500,264106480,2045,2040,2045,2040,177
20241115,095400,263744775,2035,2035,2035,2035,0
20241115,095300,263744775,2035,2035,2035,2035,0
20241115,095200,263744775,2035,2035,2035,2035,50
20241115,095100,263643025,2035,2035,2035,2035,627
20241115,095000,262367080,2040,2040,2040,2040,931
20241115,094900,260467840,2040,2040,2040,2040,3
20241115,094800,260461720,2040,2040,2040,2040,1
20241115,094700,260459680,2035,2040,2040,2035,2030
20241115,094600,256328625,2035,2035,2035,2035,714
20241115,094500,254875635,2040,2040,2040,2040,306
20241115,094400,254251395,2040,2040,2040,2040,306
20241115,094300,253627155,2040,2035,2040,2035,1245
20241115,094200,251092355,2030,2030,2030,2030,0
20241115,094100,251092355,2030,2030,2030,2030,533
20241115,094000,250010365,2030,2030,2030,2030,520
20241115,093900,248954765,2030,2035,2035,2030,8667
20241115,093800,231339650,2035,2045,2045,2030,8429
20241115,093700,214190405,2045,2050,2050,2040,2491
20241115,093600,209103300,2050,2045,2050,2045,2456
20241115,093500,204068600,2045,2040,2050,2040,804
20241115,093400,202427255,2050,2050,2050,2050,181
20241115,093300,202056205,2050,2055,2055,2030,9932
20241115,093200,181828735,2050,2055,2055,2050,526
20241115,093100,180750330,2040,2055,2055,2040,6004
20241115,093000,168496625,2055,2050,2055,2045,1564
20241115,092900,165289820,2050,2050,2050,2050,600
20241115,092800,164059820,2055,2055,2055,2055,91
20241115,092700,163872815,2045,2045,2045,2045,3093
20241115,092600,157547630,2045,2050,2050,2045,1490
20241115,092500,154496630,2060,2065,2065,2055,643
20241115,092400,153174575,2060,2070,2070,2060,23
20241115,092300,153126975,2070,2055,2070,2055,13
20241115,092200,153100090,2055,2060,2060,2055,1943
20241115,092100,149098260,2070,2060,2070,2060,3016
20241115,092000,142878780,2055,2050,2055,2050,5515
20241115,091900,131569755,2050,2045,2050,2045,201
20241115,091800,131158705,2050,2045,2050,2045,227
20241115,091700,130694465,2045,2045,2050,2045,791
20241115,091600,129076765,2035,2040,2040,2035,587
20241115,091500,127881720,2040,2045,2045,2040,81
20241115,091400,127716430,2045,2045,2045,2045,5
20241115,091300,127706205,2045,2045,2045,2045,5
20241115,091200,127695980,2030,2040,2040,2030,4151
20241115,091100,119250325,2040,2040,2040,2040,12
20241115,091000,119225845,2025,2035,2035,2025,12412
20241115,090900,94056205,2035,2040,2040,2030,6514
20241115,090800,80812455,2040,2050,2050,2040,510
20241115,090700,79771855,2040,2040,2040,2040,1032
20241115,090600,77666575,2035,2035,2035,2030,1710
20241115,090500,74187050,2035,2035,2035,2035,1141
20241115,090400,71865115,2035,2055,2055,2035,6867
20241115,090300,57833355,2060,2045,2060,2040,65
20241115,090200,57700435,2065,2050,2070,2035,6445
20241115,090100,44475710,2050,2055,2070,2050,331
20241115,090000,43797125,2060,2050,2065,2050,21330