KissMeData/002720/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,183700,3216539000,5540,5540,5540,5540,11905
20241115,183600,3216539000,5540,5540,5540,5540,0
20241115,183500,3216539000,5540,5540,5540,5540,0
20241115,183400,3216539000,5540,5540,5540,5540,0
20241115,183300,3216539000,5540,5540,5540,5540,0
20241115,183200,3216539000,5540,5540,5540,5540,0
20241115,183100,3216539000,5540,5540,5540,5540,0
20241115,183000,3216539000,5540,5540,5540,5540,0
20241115,182900,3216539000,5540,5540,5540,5540,0
20241115,182800,3216539000,5540,5540,5540,5540,0
20241115,182700,3216539000,5540,5540,5540,5540,0
20241115,182600,3216539000,5540,5540,5540,5540,0
20241115,182500,3216539000,5540,5540,5540,5540,0
20241115,182400,3216539000,5540,5540,5540,5540,0
20241115,182300,3216539000,5540,5540,5540,5540,0
20241115,182200,3216539000,5540,5540,5540,5540,0
20241115,182100,3216539000,5540,5540,5540,5540,0
20241115,182000,3216539000,5540,5540,5540,5540,0
20241115,181900,3216539000,5540,5540,5540,5540,0
20241115,181800,3216539000,5540,5540,5540,5540,0
20241115,181700,3216539000,5540,5540,5540,5540,0
20241115,181600,3216539000,5540,5540,5540,5540,0
20241115,181500,3216539000,5540,5540,5540,5540,0
20241115,181400,3216539000,5540,5540,5540,5540,0
20241115,181300,3216539000,5540,5540,5540,5540,0
20241115,181200,3216539000,5540,5540,5540,5540,0
20241115,181100,3216539000,5540,5540,5540,5540,0
20241115,181000,3216539000,5540,5540,5540,5540,0
20241115,180900,3216539000,5540,5540,5540,5540,0
20241115,180800,3216539000,5540,5540,5540,5540,0
20241115,180700,3216539000,5540,5540,5540,5540,11905
20241115,180600,3216539000,5540,5540,5540,5540,0
20241115,180500,3216539000,5540,5540,5540,5540,0
20241115,180400,3216539000,5540,5540,5540,5540,0
20241115,180300,3216539000,5540,5540,5540,5540,0
20241115,180200,3216539000,5540,5540,5540,5540,0
20241115,180100,3216539000,5540,5540,5540,5540,0
20241115,180000,3216539000,5540,5540,5540,5540,0
20241115,175900,3216539000,5540,5540,5540,5540,0
20241115,175800,3216539000,5540,5540,5540,5540,0
20241115,175700,3216539000,5540,5540,5540,5540,0
20241115,175600,3216539000,5540,5540,5540,5540,0
20241115,175500,3216539000,5540,5540,5540,5540,0
20241115,175400,3216539000,5540,5540,5540,5540,0
20241115,175300,3216539000,5540,5540,5540,5540,0
20241115,175200,3216539000,5540,5540,5540,5540,0
20241115,175100,3216539000,5540,5540,5540,5540,0
20241115,175000,3216539000,5540,5540,5540,5540,0
20241115,174900,3216539000,5540,5540,5540,5540,0
20241115,174800,3216539000,5540,5540,5540,5540,0
20241115,174700,3216539000,5540,5540,5540,5540,0
20241115,174600,3216539000,5540,5540,5540,5540,0
20241115,174500,3216539000,5540,5540,5540,5540,0
20241115,174400,3216539000,5540,5540,5540,5540,0
20241115,174300,3216539000,5540,5540,5540,5540,0
20241115,174200,3216539000,5540,5540,5540,5540,0
20241115,174100,3216539000,5540,5540,5540,5540,0
20241115,174000,3216539000,5540,5540,5540,5540,0
20241115,173900,3216539000,5540,5540,5540,5540,0
20241115,173800,3216539000,5540,5540,5540,5540,0
20241115,173700,3216539000,5540,5540,5540,5540,11905
20241115,173600,3216539000,5540,5540,5540,5540,0
20241115,173500,3216539000,5540,5540,5540,5540,0
20241115,173400,3216539000,5540,5540,5540,5540,0
20241115,173300,3216539000,5540,5540,5540,5540,0
20241115,173200,3216539000,5540,5540,5540,5540,0
20241115,173100,3216539000,5540,5540,5540,5540,0
20241115,173000,3216539000,5540,5540,5540,5540,0
20241115,172900,3216539000,5540,5540,5540,5540,0
20241115,172800,3216539000,5540,5540,5540,5540,0
20241115,172700,3216539000,5540,5540,5540,5540,0
20241115,172600,3216539000,5540,5540,5540,5540,0
20241115,172500,3216539000,5540,5540,5540,5540,0
20241115,172400,3216539000,5540,5540,5540,5540,0
20241115,172300,3216539000,5540,5540,5540,5540,0
20241115,172200,3216539000,5540,5540,5540,5540,0
20241115,172100,3216539000,5540,5540,5540,5540,0
20241115,172000,3216539000,5540,5540,5540,5540,0
20241115,171900,3216539000,5540,5540,5540,5540,0
20241115,171800,3216539000,5540,5540,5540,5540,0
20241115,171700,3216539000,5540,5540,5540,5540,0
20241115,171600,3216539000,5540,5540,5540,5540,0
20241115,171500,3216539000,5540,5540,5540,5540,0
20241115,171400,3216539000,5540,5540,5540,5540,0
20241115,171300,3216539000,5540,5540,5540,5540,0
20241115,171200,3216539000,5540,5540,5540,5540,0
20241115,171100,3216539000,5540,5540,5540,5540,0
20241115,171000,3216539000,5540,5540,5540,5540,0
20241115,170900,3216539000,5540,5540,5540,5540,0
20241115,170800,3216539000,5540,5540,5540,5540,0
20241115,170700,3216539000,5540,5540,5540,5540,11905
20241115,170600,3216539000,5540,5540,5540,5540,0
20241115,170500,3216539000,5540,5540,5540,5540,0
20241115,170400,3216539000,5540,5540,5540,5540,0
20241115,170300,3216539000,5540,5540,5540,5540,0
20241115,170200,3216539000,5540,5540,5540,5540,0
20241115,170100,3216539000,5540,5540,5540,5540,0
20241115,170000,3216539000,5540,5540,5540,5540,0
20241115,165900,3216539000,5540,5540,5540,5540,0
20241115,165800,3216539000,5540,5540,5540,5540,0
20241115,165700,3216539000,5540,5540,5540,5540,0
20241115,165600,3216539000,5540,5540,5540,5540,0
20241115,165500,3216539000,5540,5540,5540,5540,0
20241115,165400,3216539000,5540,5540,5540,5540,0
20241115,165300,3216539000,5540,5540,5540,5540,0
20241115,165200,3216539000,5540,5540,5540,5540,0
20241115,165100,3216539000,5540,5540,5540,5540,0
20241115,165000,3216539000,5540,5540,5540,5540,0
20241115,164900,3216539000,5540,5540,5540,5540,0
20241115,164800,3216539000,5540,5540,5540,5540,0
20241115,164700,3216539000,5540,5540,5540,5540,0
20241115,164600,3216539000,5540,5540,5540,5540,0
20241115,164500,3216539000,5540,5540,5540,5540,0
20241115,164400,3216539000,5540,5540,5540,5540,0
20241115,164300,3216539000,5540,5540,5540,5540,0
20241115,164200,3216539000,5540,5540,5540,5540,0
20241115,164100,3216539000,5540,5540,5540,5540,0
20241115,164000,3216539000,5540,5540,5540,5540,0
20241115,163900,3216539000,5540,5540,5540,5540,0
20241115,163800,3216539000,5540,5540,5540,5540,0
20241115,163700,3216539000,5540,5540,5540,5540,11905
20241115,163600,3216539000,5540,5540,5540,5540,0
20241115,163500,3216539000,5540,5540,5540,5540,0
20241115,163400,3216539000,5540,5540,5540,5540,0
20241115,163300,3216539000,5540,5540,5540,5540,0
20241115,163200,3216539000,5540,5540,5540,5540,0
20241115,163100,3216539000,5540,5540,5540,5540,0
20241115,163000,3216539000,5540,5540,5540,5540,0
20241115,162900,3216539000,5540,5540,5540,5540,0
20241115,162800,3216539000,5540,5540,5540,5540,0
20241115,162700,3216539000,5540,5540,5540,5540,0
20241115,162600,3216539000,5540,5540,5540,5540,0
20241115,162500,3216539000,5540,5540,5540,5540,0
20241115,162400,3216539000,5540,5540,5540,5540,0
20241115,162300,3216539000,5540,5540,5540,5540,0
20241115,162200,3216539000,5540,5540,5540,5540,0
20241115,162100,3216539000,5540,5540,5540,5540,0
20241115,162000,3216539000,5540,5540,5540,5540,0
20241115,161900,3216539000,5540,5540,5540,5540,0
20241115,161800,3216539000,5540,5540,5540,5540,0
20241115,161700,3216539000,5540,5540,5540,5540,0
20241115,161600,3216539000,5540,5540,5540,5540,0
20241115,161500,3216539000,5540,5540,5540,5540,0
20241115,161400,3216539000,5540,5540,5540,5540,0
20241115,161300,3216539000,5540,5540,5540,5540,0
20241115,161200,3216539000,5540,5540,5540,5540,0
20241115,161100,3216539000,5540,5540,5540,5540,0
20241115,161000,3216539000,5540,5540,5540,5540,0
20241115,160900,3216539000,5540,5540,5540,5540,0
20241115,160800,3216539000,5540,5540,5540,5540,0
20241115,160700,3216539000,5540,5540,5540,5540,11905
20241115,160600,3216539000,5540,5540,5540,5540,0
20241115,160500,3216539000,5540,5540,5540,5540,0
20241115,160400,3216539000,5540,5540,5540,5540,0
20241115,160300,3216539000,5540,5540,5540,5540,0
20241115,160200,3216539000,5540,5540,5540,5540,0
20241115,160100,3216539000,5540,5540,5540,5540,0
20241115,160000,3216539000,5540,5540,5540,5540,0
20241115,155900,3216539000,5540,5540,5540,5540,0
20241115,155800,3216539000,5540,5540,5540,5540,0
20241115,155700,3216539000,5540,5540,5540,5540,0
20241115,155600,3216539000,5540,5540,5540,5540,0
20241115,155500,3216539000,5540,5540,5540,5540,0
20241115,155400,3216539000,5540,5540,5540,5540,0
20241115,155300,3216539000,5540,5540,5540,5540,0
20241115,155200,3216539000,5540,5540,5540,5540,0
20241115,155100,3216539000,5540,5540,5540,5540,0
20241115,155000,3216539000,5540,5540,5540,5540,0
20241115,154900,3216539000,5540,5540,5540,5540,0
20241115,154800,3216539000,5540,5540,5540,5540,0
20241115,154700,3216539000,5540,5540,5540,5540,0
20241115,154600,3216539000,5540,5540,5540,5540,0
20241115,154500,3216539000,5540,5540,5540,5540,0
20241115,154400,3216539000,5540,5540,5540,5540,0
20241115,154300,3216539000,5540,5540,5540,5540,0
20241115,154200,3216539000,5540,5540,5540,5540,0
20241115,154100,3216539000,5540,5540,5540,5540,0
20241115,154000,3216539000,5540,5540,5540,5540,0
20241115,153900,3216539000,5540,5540,5540,5540,0
20241115,153800,3216539000,5540,5540,5540,5540,0
20241115,153700,3216539000,5540,5540,5540,5540,11905
20241115,153600,3216539000,5540,5540,5540,5540,0
20241115,153500,3216539000,5540,5540,5540,5540,0
20241115,153400,3216539000,5540,5540,5540,5540,0
20241115,153300,3216539000,5540,5540,5540,5540,0
20241115,153200,3216539000,5540,5540,5540,5540,0
20241115,153100,3216539000,5540,5540,5540,5540,0
20241115,153000,3216539000,5540,5540,5540,5540,11905
20241115,152900,3150585300,5530,5530,5530,5530,0
20241115,152800,3150585300,5530,5530,5530,5530,0
20241115,152700,3150585300,5530,5530,5530,5530,0
20241115,152600,3150585300,5530,5530,5530,5530,0
20241115,152500,3150585300,5530,5530,5530,5530,0
20241115,152400,3150585300,5530,5530,5530,5530,0
20241115,152300,3150585300,5530,5530,5530,5530,0
20241115,152200,3150585300,5530,5530,5530,5530,0
20241115,152100,3150585300,5530,5530,5530,5530,0
20241115,152000,3150585300,5530,5530,5530,5530,0
20241115,151900,3150585300,5530,5500,5530,5500,181
20241115,151800,3149586180,5500,5510,5510,5500,321
20241115,151700,3147819290,5500,5520,5530,5500,3422
20241115,151600,3128941760,5520,5550,5550,5520,1264
20241115,151500,3121955110,5540,5540,5540,5540,1066
20241115,151400,3116049470,5520,5530,5540,5520,2011
20241115,151300,3104929590,5520,5520,5530,5520,2161
20241115,151200,3092999110,5520,5520,5530,5520,1583
20241115,151100,3084260920,5530,5520,5530,5520,4328
20241115,151000,3060370320,5520,5520,5520,5510,1204
20241115,150900,3053725240,5520,5500,5520,5500,2644
20241115,150800,3039171500,5490,5500,5500,5490,360
20241115,150700,3037193100,5510,5510,5510,5510,300
20241115,150600,3035540100,5490,5500,5500,5490,909
20241115,150500,3030548600,5500,5510,5510,5490,243
20241115,150400,3029210820,5490,5510,5510,5490,189
20241115,150300,3028170760,5510,5490,5520,5490,1479
20241115,150200,3020050200,5490,5510,5510,5490,2423
20241115,150100,3006725990,5530,5520,5530,5520,115
20241115,150000,3006090350,5520,5510,5520,5500,2604
20241115,145900,2991751430,5510,5510,5510,5510,253
20241115,145800,2990357400,5520,5520,5520,5520,400
20241115,145700,2988149400,5510,5520,5520,5510,230
20241115,145600,2986880100,5520,5520,5520,5520,229
20241115,145500,2985616020,5520,5520,5520,5520,175
20241115,145400,2984650020,5500,5510,5510,5500,460
20241115,145300,2982117620,5510,5510,5510,5510,90
20241115,145200,2981621720,5510,5510,5510,5510,200
20241115,145100,2980519720,5510,5510,5520,5510,2816
20241115,145000,2964978550,5510,5510,5510,5510,23
20241115,144900,2964851820,5510,5500,5520,5500,615
20241115,144800,2961465300,5500,5510,5510,5500,2146
20241115,144700,2949657240,5520,5520,5520,5520,0
20241115,144600,2949657240,5520,5510,5520,5500,243
20241115,144500,2948318640,5500,5510,5510,5500,1275
20241115,144400,2941301320,5510,5510,5510,5510,24
20241115,144300,2941169080,5520,5520,5520,5520,90
20241115,144200,2940672280,5520,5520,5520,5520,10
20241115,144100,2940617080,5520,5510,5520,5490,1004
20241115,144000,2935089930,5520,5520,5520,5520,101
20241115,143900,2934532410,5520,5500,5520,5490,525
20241115,143800,2931645070,5490,5510,5510,5490,855
20241115,143700,2926943030,5510,5520,5520,5510,2029
20241115,143600,2915762950,5520,5520,5520,5520,100
20241115,143500,2915210950,5520,5520,5520,5520,112
20241115,143400,2914592710,5520,5520,5520,5520,294
20241115,143300,2912969830,5510,5510,5510,5510,0
20241115,143200,2912969830,5510,5510,5520,5510,294
20241115,143100,2911349090,5510,5520,5520,5510,200
20241115,143000,2910246090,5530,5530,5530,5530,80
20241115,142900,2909803690,5540,5530,5540,5530,687
20241115,142800,2905999710,5530,5530,5530,5530,1
20241115,142700,2905994180,5530,5530,5530,5530,2311
20241115,142600,2893214350,5530,5520,5530,5520,209
20241115,142500,2892059770,5520,5520,5520,5520,400
20241115,142400,2889851770,5520,5520,5520,5520,138
20241115,142300,2889090010,5520,5510,5520,5510,26
20241115,142200,2888946740,5520,5520,5520,5520,0
20241115,142100,2888946740,5520,5530,5530,5520,1351
20241115,142000,2881480050,5540,5540,5540,5530,215
20241115,141900,2880289200,5520,5530,5540,5520,1032
20241115,141800,2874580400,5530,5530,5530,5530,10
20241115,141700,2874525100,5530,5530,5530,5530,80
20241115,141600,2874082700,5530,5520,5530,5520,380
20241115,141500,2871983800,5520,5530,5530,5520,105
20241115,141400,2871403180,5530,5530,5530,5530,36
20241115,141300,2871204100,5540,5530,5540,5530,1451
20241115,141200,2863165570,5540,5540,5540,5540,0
20241115,141100,2863165570,5540,5540,5540,5540,0
20241115,141000,2863165570,5540,5540,5540,5540,3
20241115,140900,2863148950,5540,5540,5540,5540,15
20241115,140800,2863065850,5540,5520,5540,5520,742
20241115,140700,2858969990,5520,5530,5530,5520,409
20241115,140600,2856708270,5530,5530,5530,5530,40
20241115,140500,2856487070,5530,5530,5540,5530,527
20241115,140400,2853572260,5530,5530,5530,5530,0
20241115,140300,2853572260,5530,5540,5540,5530,901
20241115,140200,2848589720,5540,5540,5540,5540,2
20241115,140100,2848578640,5540,5520,5540,5520,326
20241115,140000,2846774580,5520,5540,5540,5520,3
20241115,135900,2846757980,5540,5540,5540,5540,213
20241115,135800,2845577960,5550,5540,5550,5540,84
20241115,135700,2845111860,5530,5530,5540,5530,1704
20241115,135600,2835678670,5530,5520,5530,5520,142
20241115,135500,2834894810,5520,5490,5520,5490,11
20241115,135400,2834834390,5490,5500,5500,5490,169
20241115,135300,2833906380,5490,5530,5530,5490,60
20241115,135200,2833575710,5530,5530,5530,5530,2
20241115,135100,2833564650,5520,5520,5520,5520,20
20241115,135000,2833454250,5520,5530,5530,5480,122
20241115,134900,2832783860,5490,5490,5520,5490,478
20241115,134800,2830145630,5490,5510,5520,5490,281
20241115,134700,2828598160,5510,5510,5510,5510,0
20241115,134600,2828598160,5510,5480,5520,5480,1442
20241115,134500,2820660190,5490,5490,5490,5490,2
20241115,134400,2820649210,5500,5490,5500,5480,63
20241115,134300,2820302740,5490,5490,5490,5460,1198
20241115,134200,2813759190,5480,5500,5500,5480,1700
20241115,134100,2804436950,5500,5500,5500,5490,254
20241115,134000,2803042050,5500,5520,5520,5500,16
20241115,133900,2802954030,5500,5520,5520,5500,287
20241115,133800,2801375510,5500,5500,5500,5500,1417
20241115,133700,2793582010,5510,5510,5510,5510,123
20241115,133600,2792904280,5510,5510,5510,5500,576
20241115,133500,2789736120,5500,5510,5520,5500,701
20241115,133400,2785875410,5510,5510,5520,5510,124
20241115,133300,2785192150,5510,5510,5520,5510,1766
20241115,133200,2775461480,5510,5530,5530,5510,2641
20241115,133100,2760893630,5520,5520,5530,5520,79
20241115,133000,2760457380,5530,5530,5530,5530,0
20241115,132900,2760457380,5530,5530,5530,5530,50
20241115,132800,2760180880,5530,5530,5530,5530,900
20241115,132700,2755203880,5540,5530,5540,5530,1120
20241115,132600,2749010180,5540,5540,5540,5540,599
20241115,132500,2745691720,5540,5540,5560,5540,876
20241115,132400,2740830330,5540,5540,5540,5540,410
20241115,132300,2738558930,5550,5560,5560,5550,1870
20241115,132200,2728172970,5560,5570,5570,5560,387
20241115,132100,2726020850,5570,5570,5570,5570,7
20241115,132000,2725981860,5570,5570,5570,5570,6
20241115,131900,2725948440,5560,5550,5560,5550,1484
20241115,131800,2717706980,5550,5560,5560,5550,69
20241115,131700,2717323890,5560,5550,5560,5540,1014
20241115,131600,2711698050,5550,5560,5560,5550,804
20241115,131500,2707232850,5560,5560,5570,5550,597
20241115,131400,2703913530,5560,5550,5570,5550,388
20241115,131300,2701756610,5550,5550,5550,5550,873
20241115,131200,2696911460,5550,5540,5550,5540,5
20241115,131100,2696883750,5540,5530,5540,5530,188
20241115,131000,2695842650,5520,5540,5540,5520,900
20241115,130900,2690867600,5540,5540,5540,5540,209
20241115,130800,2689709740,5540,5540,5540,5540,25
20241115,130700,2689571240,5530,5540,5540,5530,343
20241115,130600,2687673550,5550,5540,5550,5540,1016
20241115,130500,2682044900,5540,5540,5540,5540,1
20241115,130400,2682039360,5550,5550,5560,5520,1077
20241115,130300,2676090270,5560,5530,5560,5530,1320
20241115,130200,2668790210,5550,5550,5560,5530,749
20241115,130100,2664642000,5560,5550,5560,5550,193
20241115,130000,2663570840,5560,5560,5560,5560,240
20241115,125900,2662236440,5570,5550,5570,5550,510
20241115,125800,2659405920,5550,5550,5550,5550,1
20241115,125700,2659400370,5540,5530,5540,5530,1468
20241115,125600,2651278280,5530,5530,5540,5530,402
20241115,125500,2649055210,5540,5540,5540,5540,1
20241115,125400,2649049670,5530,5540,5540,5530,701
20241115,125300,2645170540,5550,5530,5550,5530,1416
20241115,125200,2637331620,5540,5540,5550,5520,3777
20241115,125100,2616448430,5540,5540,5550,5540,807
20241115,125000,2611976810,5550,5550,5550,5550,0
20241115,124900,2611976810,5550,5540,5550,5540,301
20241115,124800,2610309240,5550,5550,5560,5540,2363
20241115,124700,2597214110,5550,5560,5560,5550,389
20241115,124600,2595051280,5570,5580,5590,5570,708
20241115,124500,2591107610,5590,5580,5590,5580,626
20241115,124400,2587612800,5570,5570,5570,5570,121
20241115,124300,2586938830,5570,5550,5580,5550,504
20241115,124200,2584128080,5570,5570,5570,5570,245
20241115,124100,2582763430,5570,5560,5570,5560,191
20241115,124000,2581700760,5560,5550,5560,5550,7595
20241115,123900,2539548400,5560,5560,5560,5560,862
20241115,123800,2534755680,5560,5580,5580,5560,2130
20241115,123700,2522896530,5570,5570,5570,5570,518
20241115,123600,2520011270,5580,5570,5580,5570,728
20241115,123500,2515956300,5580,5570,5580,5570,1756
20241115,123400,2506174890,5580,5580,5590,5580,1611
20241115,123300,2497170510,5580,5590,5600,5580,4217
20241115,123200,2473598470,5590,5570,5590,5570,2106
20241115,123100,2461862180,5580,5550,5580,5540,3844
20241115,123000,2440487250,5550,5530,5550,5530,1131
20241115,122900,2434221590,5540,5550,5560,5540,1267
20241115,122800,2427188970,5540,5560,5570,5530,1792
20241115,122700,2417224980,5560,5540,5560,5540,2952
20241115,122600,2400831750,5540,5540,5540,5540,351
20241115,122500,2398887210,5550,5540,5550,5520,1076
20241115,122400,2392931810,5540,5550,5570,5540,3080
20241115,122300,2375808510,5550,5520,5550,5520,1041
20241115,122200,2370043880,5520,5510,5530,5510,3562
20241115,122100,2350386810,5520,5490,5520,5490,3506
20241115,122000,2331101940,5480,5460,5480,5460,2225
20241115,121900,2318932180,5460,5460,5460,5460,10
20241115,121800,2318877580,5460,5460,5460,5460,556
20241115,121700,2315841820,5470,5470,5470,5470,730
20241115,121600,2311848720,5470,5460,5470,5460,500
20241115,121500,2309115490,5460,5450,5460,5440,4770
20241115,121400,2283140790,5460,5450,5460,5450,341
20241115,121300,2281279340,5460,5470,5470,5460,69
20241115,121200,2280902010,5470,5450,5470,5450,862
20241115,121100,2276197110,5450,5450,5450,5450,40
20241115,121000,2275979110,5450,5450,5450,5450,2
20241115,120900,2275968210,5460,5460,5460,5460,599
20241115,120800,2272697670,5450,5440,5450,5440,531
20241115,120700,2269803920,5440,5430,5450,5430,1022
20241115,120600,2264244050,5440,5440,5440,5440,5
20241115,120500,2264216850,5450,5430,5450,5430,69
20241115,120400,2263841490,5430,5430,5440,5420,420
20241115,120300,2261562210,5440,5440,5440,5440,3
20241115,120200,2261545890,5420,5440,5440,5410,4001
20241115,120100,2239844440,5450,5450,5450,5450,47
20241115,120000,2239588290,5460,5470,5470,5450,93
20241115,115900,2239080980,5460,5460,5460,5460,162
20241115,115800,2238196460,5470,5460,5470,5450,1603
20241115,115700,2229444080,5470,5480,5480,5470,641
20241115,115600,2225937610,5480,5480,5480,5480,389
20241115,115500,2223805890,5480,5480,5480,5480,400
20241115,115400,2221613890,5490,5480,5490,5480,226
20241115,115300,2220375210,5480,5480,5490,5480,521
20241115,115200,2217520120,5490,5480,5490,5470,403
20241115,115100,2215311680,5480,5480,5480,5470,233
20241115,115000,2214035840,5460,5470,5470,5460,677
20241115,114900,2210337660,5470,5490,5490,5460,329
20241115,114800,2208534050,5480,5470,5480,5450,2226
20241115,114700,2196345000,5470,5440,5480,5440,2949
20241115,114600,2180247560,5440,5420,5440,5420,480
20241115,114500,2177636960,5440,5440,5440,5440,192
20241115,114400,2176592480,5440,5440,5450,5440,576
20241115,114300,2173455380,5440,5440,5440,5440,531
20241115,114200,2170566740,5440,5430,5440,5430,1123
20241115,114100,2164463700,5430,5410,5430,5410,1769
20241115,114000,2154870230,5410,5410,5420,5400,758
20241115,113900,2150769450,5410,5410,5410,5410,200
20241115,113800,2149687450,5410,5400,5410,5400,543
20241115,113700,2146750180,5390,5410,5410,5390,971
20241115,113600,2141508180,5410,5400,5410,5400,292
20241115,113500,2139929380,5410,5410,5410,5410,0
20241115,113400,2139929380,5410,5410,5410,5400,46
20241115,113300,2139680570,5400,5410,5410,5400,58
20241115,113200,2139367330,5410,5410,5410,5410,5
20241115,113100,2139340280,5410,5400,5410,5400,47
20241115,113000,2139086030,5390,5390,5400,5390,22
20241115,112900,2138967340,5400,5400,5400,5400,33
20241115,112800,2138789140,5400,5390,5400,5390,82
20241115,112700,2138347020,5390,5400,5400,5390,106
20241115,112600,2137774680,5400,5400,5400,5400,211
20241115,112500,2136635280,5400,5380,5400,5380,4003
20241115,112400,2115099080,5380,5380,5390,5380,669
20241115,112300,2111499030,5370,5370,5370,5370,401
20241115,112200,2109345660,5380,5390,5390,5380,682
20241115,112100,2105675500,5380,5380,5380,5380,370
20241115,112000,2103684900,5380,5380,5390,5380,402
20241115,111900,2101518140,5400,5370,5400,5370,1199
20241115,111800,2095078480,5380,5400,5400,5380,1506
20241115,111700,2086966110,5390,5380,5400,5380,433
20241115,111600,2084632240,5390,5390,5390,5390,18
20241115,111500,2084535220,5390,5380,5390,5380,1404
20241115,111400,2076977220,5380,5390,5390,5380,1500
20241115,111300,2068902220,5390,5370,5390,5370,1474
20241115,111200,2060964850,5370,5350,5380,5350,796
20241115,111100,2056697880,5360,5400,5400,5360,4988
20241115,111000,2029929740,5400,5370,5400,5360,178
20241115,110900,2028971030,5360,5380,5380,5360,3261
20241115,110800,2011463140,5400,5390,5410,5370,5252
20241115,110700,1983213370,5410,5410,5410,5410,0
20241115,110600,1983213370,5410,5410,5410,5410,26
20241115,110500,1983072710,5400,5410,5410,5400,24
20241115,110400,1982943100,5410,5400,5410,5380,3200
20241115,110300,1965716170,5410,5390,5410,5390,100
20241115,110200,1965176870,5390,5390,5390,5390,699
20241115,110100,1961409260,5410,5400,5420,5390,2713
20241115,110000,1946777570,5420,5400,5420,5400,51
20241115,105900,1946502150,5420,5430,5430,5420,3
20241115,105800,1946485880,5420,5430,5430,5400,652
20241115,105700,1942953020,5430,5400,5430,5400,2
20241115,105600,1942942190,5420,5420,5420,5410,1221
20241115,105500,1936324430,5410,5400,5420,5400,1241
20241115,105400,1929617010,5380,5400,5420,5380,3139
20241115,105300,1912699200,5400,5400,5400,5400,670
20241115,105200,1909081200,5420,5440,5440,5410,25759
20241115,105100,1768956280,5450,5420,5450,5420,4776
20241115,105000,1742981820,5420,5400,5420,5390,25
20241115,104900,1742846520,5390,5400,5400,5390,1666
20241115,104800,1733861640,5400,5400,5410,5400,1453
20241115,104700,1726015340,5410,5410,5410,5410,162
20241115,104600,1725138920,5420,5410,5420,5400,1834
20241115,104500,1715222670,5410,5420,5420,5410,91
20241115,104400,1714730350,5400,5400,5420,5400,72
20241115,104300,1714341530,5420,5420,5420,5410,66
20241115,104200,1713983910,5410,5410,5410,5410,165
20241115,104100,1713091260,5410,5430,5430,5410,1114
20241115,104000,1707054250,5430,5420,5430,5420,440
20241115,103900,1704665340,5420,5410,5420,5410,344
20241115,103800,1702804190,5430,5430,5430,5430,791
20241115,103700,1698509060,5430,5430,5430,5430,37
20241115,103600,1698308150,5430,5410,5430,5400,1731
20241115,103500,1688957230,5410,5420,5420,5410,1019
20241115,103400,1683443510,5430,5430,5430,5430,50
20241115,103300,1683172010,5430,5430,5430,5430,0
20241115,103200,1683172010,5430,5430,5430,5420,1131
20241115,103100,1677040980,5420,5420,5420,5420,170
20241115,103000,1676119580,5410,5420,5430,5410,120
20241115,102900,1675469380,5420,5430,5430,5420,369
20241115,102800,1673469350,5420,5440,5440,5420,109
20241115,102700,1672878530,5440,5450,5450,5430,323
20241115,102600,1671121500,5450,5440,5450,5440,1107
20241115,102500,1665095210,5440,5400,5440,5400,218
20241115,102400,1663911610,5430,5400,5430,5390,2351
20241115,102300,1651172660,5400,5400,5400,5400,6
20241115,102200,1651140260,5400,5400,5400,5400,87
20241115,102100,1650670460,5420,5400,5420,5400,614
20241115,102000,1647354820,5400,5400,5420,5400,453
20241115,101900,1644908220,5400,5400,5420,5400,3
20241115,101800,1644892000,5400,5400,5400,5400,3365
20241115,101700,1626721000,5400,5390,5420,5380,7707
20241115,101600,1585087320,5390,5380,5390,5380,2201
20241115,101500,1573233940,5390,5390,5390,5390,208
20241115,101400,1572112820,5390,5390,5400,5390,1242
20241115,101300,1565409340,5380,5400,5400,5380,25
20241115,101200,1565274800,5380,5390,5400,5380,1554
20241115,101100,1556899110,5390,5400,5400,5390,531
20241115,101000,1554031960,5400,5410,5410,5400,853
20241115,100900,1549425750,5410,5390,5410,5390,3097
20241115,100800,1532703460,5380,5380,5380,5380,2150
20241115,100700,1521136460,5380,5380,5400,5380,879
20241115,100600,1516407420,5400,5380,5400,5380,262
20241115,100500,1514996800,5390,5400,5400,5390,1225
20241115,100400,1508393830,5390,5410,5410,5390,329
20241115,100300,1506617110,5400,5400,5410,5400,456
20241115,100200,1504154700,5400,5400,5410,5400,897
20241115,100100,1499310890,5400,5390,5400,5380,545
20241115,100000,1496371250,5400,5400,5400,5390,71
20241115,095900,1495988340,5350,5380,5410,5340,30828
20241115,095800,1330949790,5380,5380,5390,5380,2143
20241115,095700,1319415450,5380,5400,5400,5380,2668
20241115,095600,1305039960,5400,5400,5410,5390,2467
20241115,095500,1291727540,5400,5400,5400,5390,1163
20241115,095400,1285456850,5400,5410,5410,5400,2590
20241115,095300,1271468310,5410,5410,5410,5400,1719
20241115,095200,1262182940,5390,5420,5420,5390,1213
20241115,095100,1255633140,5400,5400,5420,5400,1522
20241115,095000,1247414320,5400,5400,5400,5400,579
20241115,094900,1244287720,5400,5430,5430,5400,108
20241115,094800,1243703080,5440,5440,5440,5440,1
20241115,094700,1243697640,5430,5430,5430,5410,2358
20241115,094600,1230924180,5430,5430,5430,5400,2111
20241115,094500,1219475580,5430,5400,5440,5400,3564
20241115,094400,1200151880,5410,5400,5420,5400,941
20241115,094300,1195070300,5400,5400,5420,5370,10224
20241115,094200,1140148900,5380,5390,5420,5380,3855
20241115,094100,1119387030,5380,5410,5410,5380,6048
20241115,094000,1086761740,5420,5400,5430,5400,2427
20241115,093900,1073655310,5430,5390,5430,5380,2961
20241115,093800,1057694650,5390,5400,5430,5350,22468
20241115,093700,936689940,5430,5410,5430,5400,774
20241115,093600,932500420,5430,5410,5430,5410,904
20241115,093500,927609700,5400,5390,5420,5390,7415
20241115,093400,887622960,5420,5400,5420,5390,6025
20241115,093300,855113850,5400,5390,5430,5390,3024
20241115,093200,838740080,5390,5450,5450,5380,18019
20241115,093100,741251410,5470,5450,5490,5440,1288
20241115,093000,734232230,5440,5480,5480,5440,15942
20241115,092900,647132480,5480,5490,5490,5480,973
20241115,092800,641796230,5480,5500,5500,5480,8712
20241115,092700,593929090,5500,5500,5500,5500,157
20241115,092600,593065590,5520,5510,5520,5500,2010
20241115,092500,582010550,5510,5510,5540,5500,3243
20241115,092400,564154510,5510,5530,5530,5510,2110
20241115,092300,552486230,5530,5530,5530,5520,1422
20241115,092200,544623490,5500,5500,5530,5490,1272
20241115,092100,537630400,5510,5550,5550,5510,3776
20241115,092000,516794150,5550,5550,5550,5530,1881
20241115,091900,506377180,5550,5560,5560,5540,2242
20241115,091800,493930650,5560,5560,5560,5550,1013
20241115,091700,488303450,5550,5550,5570,5550,2216
20241115,091600,475998800,5550,5510,5550,5510,2230
20241115,091500,463674160,5530,5500,5530,5490,1410
20241115,091400,455906310,5510,5510,5510,5470,3679
20241115,091300,435702410,5510,5520,5520,5490,1833
20241115,091200,425620260,5520,5500,5530,5500,369
20241115,091100,423587510,5530,5530,5530,5490,2179
20241115,091000,411608290,5500,5530,5530,5500,500
20241115,090900,408855260,5530,5540,5540,5490,1560
20241115,090800,400276540,5530,5530,5540,5530,2201
20241115,090700,388085360,5530,5530,5540,5500,3501
20241115,090600,368778290,5530,5490,5540,5470,5186
20241115,090500,340245840,5500,5530,5530,5460,6900
20241115,090400,302388920,5530,5530,5550,5520,5333
20241115,090300,272888890,5540,5550,5560,5530,8605
20241115,090200,225229340,5570,5470,5570,5470,13433
20241115,090100,151140280,5480,5460,5480,5450,6554
20241115,090000,115363990,5460,5450,5490,5450,20913