KissMeData/009410/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,185200,343497230,2790,2790,2790,2790,3361
20241115,185100,343497230,2790,2790,2790,2790,0
20241115,185000,343497230,2790,2790,2790,2790,0
20241115,184900,343497230,2790,2790,2790,2790,0
20241115,184800,343497230,2790,2790,2790,2790,0
20241115,184700,343497230,2790,2790,2790,2790,0
20241115,184600,343497230,2790,2790,2790,2790,0
20241115,184500,343497230,2790,2790,2790,2790,0
20241115,184400,343497230,2790,2790,2790,2790,0
20241115,184300,343497230,2790,2790,2790,2790,0
20241115,184200,343497230,2790,2790,2790,2790,0
20241115,184100,343497230,2790,2790,2790,2790,0
20241115,184000,343497230,2790,2790,2790,2790,0
20241115,183900,343497230,2790,2790,2790,2790,0
20241115,183800,343497230,2790,2790,2790,2790,0
20241115,183700,343497230,2790,2790,2790,2790,0
20241115,183600,343497230,2790,2790,2790,2790,0
20241115,183500,343497230,2790,2790,2790,2790,0
20241115,183400,343497230,2790,2790,2790,2790,0
20241115,183300,343497230,2790,2790,2790,2790,0
20241115,183200,343497230,2790,2790,2790,2790,0
20241115,183100,343497230,2790,2790,2790,2790,0
20241115,183000,343497230,2790,2790,2790,2790,0
20241115,182900,343497230,2790,2790,2790,2790,0
20241115,182800,343497230,2790,2790,2790,2790,0
20241115,182700,343497230,2790,2790,2790,2790,0
20241115,182600,343497230,2790,2790,2790,2790,0
20241115,182500,343497230,2790,2790,2790,2790,0
20241115,182400,343497230,2790,2790,2790,2790,0
20241115,182300,343497230,2790,2790,2790,2790,0
20241115,182200,343497230,2790,2790,2790,2790,3361
20241115,182100,343497230,2790,2790,2790,2790,0
20241115,182000,343497230,2790,2790,2790,2790,0
20241115,181900,343497230,2790,2790,2790,2790,0
20241115,181800,343497230,2790,2790,2790,2790,0
20241115,181700,343497230,2790,2790,2790,2790,0
20241115,181600,343497230,2790,2790,2790,2790,0
20241115,181500,343497230,2790,2790,2790,2790,0
20241115,181400,343497230,2790,2790,2790,2790,0
20241115,181300,343497230,2790,2790,2790,2790,0
20241115,181200,343497230,2790,2790,2790,2790,0
20241115,181100,343497230,2790,2790,2790,2790,0
20241115,181000,343497230,2790,2790,2790,2790,0
20241115,180900,343497230,2790,2790,2790,2790,0
20241115,180800,343497230,2790,2790,2790,2790,0
20241115,180700,343497230,2790,2790,2790,2790,0
20241115,180600,343497230,2790,2790,2790,2790,0
20241115,180500,343497230,2790,2790,2790,2790,0
20241115,180400,343497230,2790,2790,2790,2790,0
20241115,180300,343497230,2790,2790,2790,2790,0
20241115,180200,343497230,2790,2790,2790,2790,0
20241115,180100,343497230,2790,2790,2790,2790,0
20241115,180000,343497230,2790,2790,2790,2790,0
20241115,175900,343497230,2790,2790,2790,2790,0
20241115,175800,343497230,2790,2790,2790,2790,0
20241115,175700,343497230,2790,2790,2790,2790,0
20241115,175600,343497230,2790,2790,2790,2790,0
20241115,175500,343497230,2790,2790,2790,2790,0
20241115,175400,343497230,2790,2790,2790,2790,0
20241115,175300,343497230,2790,2790,2790,2790,0
20241115,175200,343497230,2790,2790,2790,2790,3361
20241115,175100,343497230,2790,2790,2790,2790,0
20241115,175000,343497230,2790,2790,2790,2790,0
20241115,174900,343497230,2790,2790,2790,2790,0
20241115,174800,343497230,2790,2790,2790,2790,0
20241115,174700,343497230,2790,2790,2790,2790,0
20241115,174600,343497230,2790,2790,2790,2790,0
20241115,174500,343497230,2790,2790,2790,2790,0
20241115,174400,343497230,2790,2790,2790,2790,0
20241115,174300,343497230,2790,2790,2790,2790,0
20241115,174200,343497230,2790,2790,2790,2790,0
20241115,174100,343497230,2790,2790,2790,2790,0
20241115,174000,343497230,2790,2790,2790,2790,0
20241115,173900,343497230,2790,2790,2790,2790,0
20241115,173800,343497230,2790,2790,2790,2790,0
20241115,173700,343497230,2790,2790,2790,2790,0
20241115,173600,343497230,2790,2790,2790,2790,0
20241115,173500,343497230,2790,2790,2790,2790,0
20241115,173400,343497230,2790,2790,2790,2790,0
20241115,173300,343497230,2790,2790,2790,2790,0
20241115,173200,343497230,2790,2790,2790,2790,0
20241115,173100,343497230,2790,2790,2790,2790,0
20241115,173000,343497230,2790,2790,2790,2790,0
20241115,172900,343497230,2790,2790,2790,2790,0
20241115,172800,343497230,2790,2790,2790,2790,0
20241115,172700,343497230,2790,2790,2790,2790,0
20241115,172600,343497230,2790,2790,2790,2790,0
20241115,172500,343497230,2790,2790,2790,2790,0
20241115,172400,343497230,2790,2790,2790,2790,0
20241115,172300,343497230,2790,2790,2790,2790,0
20241115,172200,343497230,2790,2790,2790,2790,3361
20241115,172100,343497230,2790,2790,2790,2790,0
20241115,172000,343497230,2790,2790,2790,2790,0
20241115,171900,343497230,2790,2790,2790,2790,0
20241115,171800,343497230,2790,2790,2790,2790,0
20241115,171700,343497230,2790,2790,2790,2790,0
20241115,171600,343497230,2790,2790,2790,2790,0
20241115,171500,343497230,2790,2790,2790,2790,0
20241115,171400,343497230,2790,2790,2790,2790,0
20241115,171300,343497230,2790,2790,2790,2790,0
20241115,171200,343497230,2790,2790,2790,2790,0
20241115,171100,343497230,2790,2790,2790,2790,0
20241115,171000,343497230,2790,2790,2790,2790,0
20241115,170900,343497230,2790,2790,2790,2790,0
20241115,170800,343497230,2790,2790,2790,2790,0
20241115,170700,343497230,2790,2790,2790,2790,0
20241115,170600,343497230,2790,2790,2790,2790,0
20241115,170500,343497230,2790,2790,2790,2790,0
20241115,170400,343497230,2790,2790,2790,2790,0
20241115,170300,343497230,2790,2790,2790,2790,0
20241115,170200,343497230,2790,2790,2790,2790,0
20241115,170100,343497230,2790,2790,2790,2790,0
20241115,170000,343497230,2790,2790,2790,2790,0
20241115,165900,343497230,2790,2790,2790,2790,0
20241115,165800,343497230,2790,2790,2790,2790,0
20241115,165700,343497230,2790,2790,2790,2790,0
20241115,165600,343497230,2790,2790,2790,2790,0
20241115,165500,343497230,2790,2790,2790,2790,0
20241115,165400,343497230,2790,2790,2790,2790,0
20241115,165300,343497230,2790,2790,2790,2790,0
20241115,165200,343497230,2790,2790,2790,2790,3361
20241115,165100,343497230,2790,2790,2790,2790,0
20241115,165000,343497230,2790,2790,2790,2790,0
20241115,164900,343497230,2790,2790,2790,2790,0
20241115,164800,343497230,2790,2790,2790,2790,0
20241115,164700,343497230,2790,2790,2790,2790,0
20241115,164600,343497230,2790,2790,2790,2790,0
20241115,164500,343497230,2790,2790,2790,2790,0
20241115,164400,343497230,2790,2790,2790,2790,0
20241115,164300,343497230,2790,2790,2790,2790,0
20241115,164200,343497230,2790,2790,2790,2790,0
20241115,164100,343497230,2790,2790,2790,2790,0
20241115,164000,343497230,2790,2790,2790,2790,0
20241115,163900,343497230,2790,2790,2790,2790,0
20241115,163800,343497230,2790,2790,2790,2790,0
20241115,163700,343497230,2790,2790,2790,2790,0
20241115,163600,343497230,2790,2790,2790,2790,0
20241115,163500,343497230,2790,2790,2790,2790,0
20241115,163400,343497230,2790,2790,2790,2790,0
20241115,163300,343497230,2790,2790,2790,2790,0
20241115,163200,343497230,2790,2790,2790,2790,0
20241115,163100,343497230,2790,2790,2790,2790,0
20241115,163000,343497230,2790,2790,2790,2790,0
20241115,162900,343497230,2790,2790,2790,2790,0
20241115,162800,343497230,2790,2790,2790,2790,0
20241115,162700,343497230,2790,2790,2790,2790,0
20241115,162600,343497230,2790,2790,2790,2790,0
20241115,162500,343497230,2790,2790,2790,2790,0
20241115,162400,343497230,2790,2790,2790,2790,0
20241115,162300,343497230,2790,2790,2790,2790,0
20241115,162200,343497230,2790,2790,2790,2790,3361
20241115,162100,343497230,2790,2790,2790,2790,0
20241115,162000,343497230,2790,2790,2790,2790,0
20241115,161900,343497230,2790,2790,2790,2790,0
20241115,161800,343497230,2790,2790,2790,2790,0
20241115,161700,343497230,2790,2790,2790,2790,0
20241115,161600,343497230,2790,2790,2790,2790,0
20241115,161500,343497230,2790,2790,2790,2790,0
20241115,161400,343497230,2790,2790,2790,2790,0
20241115,161300,343497230,2790,2790,2790,2790,0
20241115,161200,343497230,2790,2790,2790,2790,0
20241115,161100,343497230,2790,2790,2790,2790,0
20241115,161000,343497230,2790,2790,2790,2790,0
20241115,160900,343497230,2790,2790,2790,2790,0
20241115,160800,343497230,2790,2790,2790,2790,0
20241115,160700,343497230,2790,2790,2790,2790,0
20241115,160600,343497230,2790,2790,2790,2790,0
20241115,160500,343497230,2790,2790,2790,2790,0
20241115,160400,343497230,2790,2790,2790,2790,0
20241115,160300,343497230,2790,2790,2790,2790,0
20241115,160200,343497230,2790,2790,2790,2790,0
20241115,160100,343497230,2790,2790,2790,2790,0
20241115,160000,343497230,2790,2790,2790,2790,0
20241115,155900,343497230,2790,2790,2790,2790,0
20241115,155800,343497230,2790,2790,2790,2790,0
20241115,155700,343497230,2790,2790,2790,2790,0
20241115,155600,343497230,2790,2790,2790,2790,0
20241115,155500,343497230,2790,2790,2790,2790,0
20241115,155400,343497230,2790,2790,2790,2790,0
20241115,155300,343497230,2790,2790,2790,2790,0
20241115,155200,343497230,2790,2790,2790,2790,3361
20241115,155100,343497230,2790,2790,2790,2790,0
20241115,155000,343497230,2790,2790,2790,2790,0
20241115,154900,343497230,2790,2790,2790,2790,0
20241115,154800,343497230,2790,2790,2790,2790,0
20241115,154700,343497230,2790,2790,2790,2790,0
20241115,154600,343497230,2790,2790,2790,2790,0
20241115,154500,343497230,2790,2790,2790,2790,0
20241115,154400,343497230,2790,2790,2790,2790,0
20241115,154300,343497230,2790,2790,2790,2790,0
20241115,154200,343497230,2790,2790,2790,2790,0
20241115,154100,343497230,2790,2790,2790,2790,0
20241115,154000,343497230,2790,2790,2790,2790,0
20241115,153900,343497230,2790,2790,2790,2790,0
20241115,153800,343497230,2790,2790,2790,2790,0
20241115,153700,343497230,2790,2790,2790,2790,0
20241115,153600,343497230,2790,2790,2790,2790,0
20241115,153500,343497230,2790,2790,2790,2790,0
20241115,153400,343497230,2790,2790,2790,2790,0
20241115,153300,343497230,2790,2790,2790,2790,0
20241115,153200,343497230,2790,2790,2790,2790,0
20241115,153100,343497230,2790,2790,2790,2790,0
20241115,153000,343497230,2790,2790,2790,2790,3361
20241115,152900,334120040,2810,2810,2810,2810,0
20241115,152800,334120040,2810,2810,2810,2810,0
20241115,152700,334120040,2810,2810,2810,2810,0
20241115,152600,334120040,2810,2810,2810,2810,0
20241115,152500,334120040,2810,2810,2810,2810,0
20241115,152400,334120040,2810,2810,2810,2810,0
20241115,152300,334120040,2810,2810,2810,2810,0
20241115,152200,334120040,2810,2810,2810,2810,0
20241115,152100,334120040,2810,2810,2810,2810,0
20241115,152000,334120040,2810,2810,2810,2810,0
20241115,151900,334120040,2810,2800,2810,2800,2028
20241115,151800,328441580,2810,2800,2810,2800,10
20241115,151700,328413530,2810,2805,2810,2805,237
20241115,151600,327748310,2810,2810,2810,2805,131
20241115,151500,327380845,2810,2810,2810,2810,3
20241115,151400,327372415,2810,2810,2810,2810,14
20241115,151300,327333075,2810,2810,2815,2810,203
20241115,151200,326762640,2815,2815,2815,2815,11
20241115,151100,326731675,2820,2810,2820,2810,19
20241115,151000,326678165,2820,2820,2820,2820,0
20241115,150900,326678165,2820,2820,2820,2820,69
20241115,150800,326483585,2820,2820,2820,2820,0
20241115,150700,326483585,2820,2820,2820,2800,148
20241115,150600,326068735,2805,2805,2805,2805,858
20241115,150500,323662045,2810,2820,2820,2810,101
20241115,150400,323377235,2820,2810,2820,2800,13
20241115,150300,323340785,2805,2810,2810,2805,87
20241115,150200,323096675,2810,2820,2820,2810,2415
20241115,150100,316308505,2830,2835,2835,2830,21
20241115,150000,316248975,2845,2845,2845,2845,1
20241115,145900,316246130,2840,2845,2845,2840,2
20241115,145800,316240445,2850,2850,2850,2850,1
20241115,145700,316237595,2845,2845,2845,2845,1
20241115,145600,316234750,2850,2850,2850,2850,0
20241115,145500,316234750,2850,2850,2850,2850,10
20241115,145400,316206250,2850,2845,2850,2845,81
20241115,145300,315975640,2845,2845,2845,2845,1
20241115,145200,315972795,2845,2845,2845,2845,0
20241115,145100,315972795,2845,2825,2845,2815,31
20241115,145000,315885400,2830,2845,2845,2830,28
20241115,144900,315806070,2845,2850,2850,2845,988
20241115,144800,312995200,2850,2845,2850,2845,30
20241115,144700,312909790,2845,2845,2845,2845,1
20241115,144600,312906945,2850,2850,2850,2850,0
20241115,144500,312906945,2850,2850,2850,2850,1
20241115,144400,312904095,2845,2855,2855,2820,84
20241115,144300,312667090,2855,2830,2855,2805,97
20241115,144200,312393980,2865,2865,2865,2865,2
20241115,144100,312388250,2865,2865,2865,2865,3
20241115,144000,312379655,2865,2865,2865,2865,96
20241115,143900,312104615,2865,2860,2865,2860,11
20241115,143800,312073150,2860,2860,2860,2860,10
20241115,143700,312044550,2860,2860,2860,2860,250
20241115,143600,311329550,2870,2870,2870,2870,0
20241115,143500,311329550,2870,2870,2870,2870,25
20241115,143400,311257800,2870,2865,2870,2865,11
20241115,143300,311226235,2865,2860,2870,2860,2463
20241115,143200,304170250,2860,2845,2865,2845,693
20241115,143100,302192920,2845,2845,2845,2845,32
20241115,143000,302101880,2845,2845,2845,2845,6
20241115,142900,302084810,2845,2845,2845,2845,108
20241115,142800,301777550,2845,2845,2845,2845,4
20241115,142700,301766170,2845,2830,2845,2810,71
20241115,142600,301564630,2835,2840,2840,2830,5
20241115,142500,301550460,2840,2830,2840,2830,870
20241115,142400,299086515,2830,2825,2830,2825,2119
20241115,142300,293099985,2820,2805,2820,2805,2480
20241115,142200,286117430,2805,2805,2805,2800,35
20241115,142100,286019420,2800,2800,2800,2800,989
20241115,142000,283250220,2800,2800,2800,2800,1
20241115,141900,283247420,2800,2800,2800,2800,19
20241115,141800,283194220,2800,2800,2800,2800,147
20241115,141700,282782620,2805,2805,2805,2805,0
20241115,141600,282782620,2805,2805,2805,2805,0
20241115,141500,282782620,2805,2805,2805,2805,15
20241115,141400,282740545,2800,2800,2800,2800,50
20241115,141300,282600545,2805,2805,2805,2805,6
20241115,141200,282583715,2805,2805,2805,2805,0
20241115,141100,282583715,2805,2805,2805,2805,0
20241115,141000,282583715,2805,2805,2805,2805,6
20241115,140900,282566885,2800,2800,2800,2800,0
20241115,140800,282566885,2800,2800,2800,2800,698
20241115,140700,280612485,2800,2800,2800,2800,20
20241115,140600,280556485,2805,2800,2805,2800,1078
20241115,140500,277538080,2800,2800,2800,2800,876
20241115,140400,275085280,2805,2805,2805,2805,7
20241115,140300,275065645,2800,2800,2800,2800,1
20241115,140200,275062845,2805,2805,2805,2805,1
20241115,140100,275060040,2805,2800,2805,2800,3
20241115,140000,275051635,2805,2805,2805,2805,1
20241115,135900,275048830,2800,2800,2800,2800,5
20241115,135800,275034830,2805,2805,2805,2805,0
20241115,135700,275034830,2805,2800,2805,2800,106
20241115,135600,274738025,2805,2805,2805,2805,0
20241115,135500,274738025,2805,2805,2805,2805,1
20241115,135400,274735220,2800,2805,2805,2800,22
20241115,135300,274673610,2805,2805,2805,2805,0
20241115,135200,274673610,2805,2805,2805,2805,118
20241115,135100,274342620,2810,2805,2810,2805,32
20241115,135000,274252855,2805,2805,2805,2805,5
20241115,134900,274238830,2810,2810,2810,2810,0
20241115,134800,274238830,2810,2810,2810,2810,2
20241115,134700,274233210,2810,2805,2810,2805,104
20241115,134600,273940980,2810,2810,2810,2810,0
20241115,134500,273940980,2810,2810,2810,2810,0
20241115,134400,273940980,2810,2810,2810,2810,27
20241115,134300,273865110,2810,2810,2810,2810,1
20241115,134200,273862300,2800,2805,2810,2800,341
20241115,134100,272906590,2810,2810,2810,2810,0
20241115,134000,272906590,2810,2810,2810,2810,1
20241115,133900,272903780,2805,2805,2805,2805,13
20241115,133800,272867315,2810,2810,2810,2810,0
20241115,133700,272867315,2810,2810,2810,2810,202
20241115,133600,272299695,2810,2810,2815,2810,131
20241115,133500,271931580,2805,2805,2805,2805,1
20241115,133400,271928775,2815,2815,2815,2815,0
20241115,133300,271928775,2815,2815,2815,2815,0
20241115,133200,271928775,2815,2815,2815,2815,2
20241115,133100,271923145,2815,2815,2815,2815,0
20241115,133000,271923145,2815,2810,2815,2810,38
20241115,132900,271816360,2810,2810,2810,2810,3
20241115,132800,271807930,2810,2810,2810,2810,1
20241115,132700,271805120,2805,2805,2805,2805,15
20241115,132600,271763045,2815,2815,2815,2815,0
20241115,132500,271763045,2815,2815,2815,2815,0
20241115,132400,271763045,2815,2815,2815,2815,270
20241115,132300,271002995,2815,2815,2815,2815,0
20241115,132200,271002995,2815,2815,2815,2815,0
20241115,132100,271002995,2815,2815,2815,2815,302
20241115,132000,270152865,2815,2815,2815,2815,250
20241115,131900,269449115,2815,2815,2815,2815,0
20241115,131800,269449115,2815,2815,2815,2815,0
20241115,131700,269449115,2815,2815,2815,2815,275
20241115,131600,268674990,2815,2815,2815,2815,1
20241115,131500,268672175,2790,2815,2815,2790,7
20241115,131400,268652620,2790,2815,2815,2790,11
20241115,131300,268621680,2815,2815,2815,2815,30
20241115,131200,268537230,2815,2810,2815,2810,13
20241115,131100,268500695,2810,2810,2810,2810,1
20241115,131000,268497885,2785,2785,2785,2785,5
20241115,130900,268483960,2815,2815,2815,2815,0
20241115,130800,268483960,2815,2815,2815,2815,51
20241115,130700,268340395,2815,2815,2815,2815,1
20241115,130600,268337580,2810,2800,2810,2800,1379
20241115,130500,264467930,2780,2780,2780,2780,0
20241115,130400,264467930,2780,2780,2780,2780,0
20241115,130300,264467930,2780,2805,2805,2780,12
20241115,130200,264434320,2805,2805,2805,2805,0
20241115,130100,264434320,2805,2805,2805,2805,1
20241115,130000,264431515,2805,2805,2805,2805,50
20241115,125900,264291265,2805,2805,2805,2805,0
20241115,125800,264291265,2805,2805,2805,2805,4
20241115,125700,264280045,2805,2795,2805,2795,348
20241115,125600,263307375,2805,2800,2805,2800,2
20241115,125500,263301770,2800,2800,2800,2800,0
20241115,125400,263301770,2800,2795,2800,2795,414
20241115,125300,262142640,2780,2800,2800,2775,114
20241115,125200,261825720,2805,2800,2805,2800,5
20241115,125100,261811715,2800,2795,2805,2795,19
20241115,125000,261758550,2800,2800,2800,2800,10
20241115,124900,261730550,2800,2795,2800,2795,12
20241115,124800,261696955,2800,2780,2800,2775,61
20241115,124700,261527405,2805,2805,2805,2805,2
20241115,124600,261521795,2805,2805,2805,2805,0
20241115,124500,261521795,2805,2805,2805,2805,0
20241115,124400,261521795,2805,2800,2805,2800,644
20241115,124300,259718590,2800,2785,2800,2785,1070
20241115,124200,256729190,2790,2790,2790,2790,2
20241115,124100,256723610,2790,2790,2790,2790,1
20241115,124000,256720820,2770,2770,2770,2770,1343
20241115,123900,253000710,2765,2770,2770,2765,72
20241115,123800,252801275,2770,2770,2770,2770,1000
20241115,123700,250031275,2770,2770,2770,2770,20
20241115,123600,249975875,2770,2765,2770,2765,253
20241115,123500,249276250,2760,2765,2765,2760,44
20241115,123400,249154805,2760,2760,2760,2760,112
20241115,123300,248845685,2760,2760,2760,2760,1
20241115,123200,248842925,2755,2760,2760,2755,164
20241115,123100,248391080,2755,2760,2760,2755,2
20241115,123000,248385565,2760,2760,2760,2760,38
20241115,122900,248280685,2765,2765,2765,2765,30
20241115,122800,248197735,2765,2765,2765,2765,5
20241115,122700,248183910,2765,2765,2765,2765,2
20241115,122600,248178380,2770,2770,2770,2770,0
20241115,122500,248178380,2770,2770,2770,2770,0
20241115,122400,248178380,2770,2770,2770,2770,0
20241115,122300,248178380,2770,2760,2770,2760,22
20241115,122200,248117650,2760,2760,2760,2760,23
20241115,122100,248054170,2760,2770,2770,2760,11
20241115,122000,248023800,2770,2770,2770,2770,1
20241115,121900,248021030,2770,2770,2770,2770,311
20241115,121800,247159560,2765,2765,2765,2765,9
20241115,121700,247134675,2770,2770,2770,2770,3
20241115,121600,247126365,2770,2760,2770,2745,4518
20241115,121500,234694595,2760,2760,2760,2760,100
20241115,121400,234418595,2765,2765,2765,2765,4
20241115,121300,234407535,2765,2765,2765,2765,0
20241115,121200,234407535,2765,2765,2765,2765,0
20241115,121100,234407535,2765,2765,2765,2765,0
20241115,121000,234407535,2765,2765,2765,2765,0
20241115,120900,234407535,2765,2765,2765,2765,0
20241115,120800,234407535,2765,2770,2770,2765,30
20241115,120700,234324485,2770,2770,2770,2770,10
20241115,120600,234296785,2770,2770,2770,2770,2
20241115,120500,234291245,2770,2760,2770,2760,5079
20241115,120400,220223160,2760,2770,2770,2760,1141
20241115,120300,217073645,2765,2765,2765,2765,19
20241115,120200,217021110,2765,2770,2770,2765,170
20241115,120100,216551055,2765,2765,2765,2765,21
20241115,120000,216492990,2770,2770,2770,2770,6
20241115,115900,216476370,2765,2765,2765,2765,13
20241115,115800,216440425,2765,2765,2765,2765,61
20241115,115700,216271760,2765,2765,2765,2765,3
20241115,115600,216263465,2765,2765,2765,2760,5
20241115,115500,216249650,2760,2765,2765,2755,4633
20241115,115400,203470140,2780,2780,2780,2780,20
20241115,115300,203414540,2785,2785,2785,2785,0
20241115,115200,203414540,2785,2785,2785,2785,0
20241115,115100,203414540,2785,2775,2785,2775,134
20241115,115000,203041360,2770,2785,2785,2770,379
20241115,114900,201991510,2770,2770,2770,2770,0
20241115,114800,201991510,2770,2770,2770,2770,0
20241115,114700,201991510,2770,2770,2770,2770,0
20241115,114600,201991510,2770,2775,2775,2770,1162
20241115,114500,198771540,2780,2785,2785,2780,105
20241115,114400,198479140,2785,2785,2785,2785,0
20241115,114300,198479140,2785,2785,2785,2785,0
20241115,114200,198479140,2785,2785,2785,2785,35
20241115,114100,198381665,2785,2785,2785,2785,3
20241115,114000,198373310,2785,2785,2785,2785,1
20241115,113900,198370525,2780,2780,2780,2780,2
20241115,113800,198364965,2790,2790,2790,2790,8
20241115,113700,198342645,2780,2790,2790,2780,4
20241115,113600,198331500,2795,2795,2795,2795,0
20241115,113500,198331500,2795,2785,2795,2775,14
20241115,113400,198292590,2780,2780,2780,2780,1
20241115,113300,198289810,2775,2775,2775,2775,242
20241115,113200,197618260,2775,2775,2775,2775,20
20241115,113100,197562760,2775,2775,2775,2770,13
20241115,113000,197526690,2775,2770,2775,2770,6
20241115,112900,197510045,2775,2765,2775,2765,101
20241115,112800,197230770,2765,2765,2765,2765,0
20241115,112700,197230770,2765,2755,2765,2755,1281
20241115,112600,193701565,2765,2765,2765,2765,70
20241115,112500,193508015,2765,2760,2765,2760,25
20241115,112400,193438960,2760,2755,2760,2755,31
20241115,112300,193353550,2765,2765,2765,2765,0
20241115,112200,193353550,2765,2765,2765,2765,0
20241115,112100,193353550,2765,2765,2765,2765,0
20241115,112000,193353550,2765,2765,2765,2765,81
20241115,111900,193129585,2750,2765,2765,2750,2300
20241115,111800,186800935,2775,2775,2775,2775,1
20241115,111700,186798160,2770,2770,2770,2770,1
20241115,111600,186795390,2775,2775,2775,2775,0
20241115,111500,186795390,2775,2775,2775,2775,0
20241115,111400,186795390,2775,2770,2775,2770,16
20241115,111300,186751040,2775,2775,2775,2775,6
20241115,111200,186734390,2775,2775,2775,2775,227
20241115,111100,186104465,2775,2775,2775,2775,17
20241115,111000,186057290,2775,2770,2775,2770,8
20241115,110900,186035125,2770,2770,2770,2770,16
20241115,110800,185990805,2770,2770,2770,2770,2
20241115,110700,185985265,2760,2775,2775,2760,157
20241115,110600,185551750,2775,2775,2775,2775,0
20241115,110500,185551750,2775,2775,2775,2770,3
20241115,110400,185543430,2750,2775,2775,2750,3368
20241115,110300,176259275,2755,2785,2785,2755,2101
20241115,110200,170455240,2780,2785,2785,2780,3
20241115,110100,170446895,2780,2785,2785,2780,25
20241115,110000,170377360,2775,2775,2775,2775,401
20241115,105900,169264585,2775,2775,2775,2775,402
20241115,105800,168149035,2775,2775,2775,2775,3
20241115,105700,168140710,2775,2775,2775,2775,0
20241115,105600,168140710,2775,2770,2775,2770,185
20241115,105500,167628255,2775,2775,2775,2775,0
20241115,105400,167628255,2775,2775,2775,2775,6
20241115,105300,167611605,2775,2775,2775,2775,0
20241115,105200,167611605,2775,2770,2775,2770,3
20241115,105100,167603290,2775,2760,2775,2745,16
20241115,105000,167559180,2775,2775,2775,2775,0
20241115,104900,167559180,2775,2775,2775,2775,0
20241115,104800,167559180,2775,2775,2775,2775,0
20241115,104700,167559180,2775,2755,2775,2755,92
20241115,104600,167305700,2760,2760,2760,2760,2
20241115,104500,167300180,2765,2770,2770,2740,136
20241115,104400,166925745,2740,2755,2755,2740,350
20241115,104300,165965535,2770,2770,2770,2770,202
20241115,104200,165405995,2750,2755,2755,2750,2
20241115,104100,165400490,2750,2755,2755,2750,250
20241115,104000,164711745,2755,2770,2770,2750,253
20241115,103900,164013830,2780,2780,2780,2780,1
20241115,103800,164011050,2770,2775,2775,2770,32
20241115,103700,163922400,2780,2785,2785,2780,115
20241115,103600,163602695,2790,2790,2790,2790,0
20241115,103500,163602695,2790,2785,2790,2785,403
20241115,103400,162480150,2785,2785,2785,2785,89
20241115,103300,162232285,2785,2785,2785,2785,1
20241115,103200,162229500,2785,2785,2785,2785,1
20241115,103100,162226715,2785,2785,2785,2785,21
20241115,103000,162168230,2780,2780,2780,2780,91
20241115,102900,161915250,2780,2780,2780,2780,2
20241115,102800,161909690,2780,2765,2780,2765,51
20241115,102700,161768660,2785,2785,2785,2780,4517
20241115,102600,149189145,2785,2785,2795,2785,342
20241115,102500,148236120,2785,2785,2785,2785,0
20241115,102400,148236120,2785,2760,2785,2760,2
20241115,102300,148230575,2760,2770,2785,2760,1030
20241115,102200,145363010,2770,2765,2770,2765,101
20241115,102100,145083245,2770,2765,2770,2760,4
20241115,102000,145072190,2765,2775,2775,2765,8
20241115,101900,145050030,2785,2785,2785,2785,1
20241115,101800,145047245,2770,2770,2770,2770,0
20241115,101700,145047245,2770,2755,2770,2755,161
20241115,101600,144602025,2770,2770,2770,2770,0
20241115,101500,144602025,2770,2770,2770,2770,17
20241115,101400,144554935,2770,2770,2770,2770,1
20241115,101300,144552165,2765,2765,2770,2765,845
20241115,101200,142211535,2765,2755,2765,2755,103
20241115,101100,141927070,2745,2745,2745,2745,1663
20241115,101000,137362135,2745,2745,2745,2745,0
20241115,100900,137362135,2745,2745,2745,2745,2
20241115,100800,137356645,2740,2745,2745,2740,115
20241115,100700,137041425,2745,2745,2745,2745,0
20241115,100600,137041425,2745,2740,2745,2740,12
20241115,100500,137008525,2745,2750,2750,2745,397
20241115,100400,135918255,2755,2755,2755,2755,371
20241115,100300,134896150,2765,2765,2765,2765,1
20241115,100200,134893385,2745,2745,2745,2745,22
20241115,100100,134832995,2750,2750,2750,2750,50
20241115,100000,134695495,2745,2740,2745,2740,82
20241115,095900,134470760,2740,2740,2740,2740,51
20241115,095800,134331020,2745,2750,2750,2745,2
20241115,095700,134325525,2730,2730,2730,2730,0
20241115,095600,134325525,2730,2770,2770,2730,5394
20241115,095500,119489080,2770,2770,2770,2770,21
20241115,095400,119430910,2770,2770,2770,2770,132
20241115,095300,119065270,2770,2770,2770,2765,1271
20241115,095200,115548350,2770,2770,2770,2770,192
20241115,095100,115016510,2775,2775,2775,2775,101
20241115,095000,114736235,2775,2775,2775,2775,100
20241115,094900,114458735,2775,2785,2785,2775,624
20241115,094800,112724260,2780,2785,2785,2780,41
20241115,094700,112610275,2785,2785,2785,2785,255
20241115,094600,111900100,2780,2785,2785,2770,294
20241115,094500,111081555,2785,2785,2785,2785,10009
20241115,094400,83206490,2785,2785,2785,2785,0
20241115,094300,83206490,2785,2775,2785,2775,1020
20241115,094200,80370980,2780,2780,2780,2780,2
20241115,094100,80365420,2780,2785,2785,2780,902
20241115,094000,77853360,2785,2785,2790,2755,870
20241115,093900,75438840,2790,2795,2795,2790,1479
20241115,093800,71310610,2795,2790,2795,2790,127
20241115,093700,70956215,2795,2795,2795,2790,844
20241115,093600,68601410,2790,2810,2810,2790,5041
20241115,093500,54488240,2810,2825,2825,2810,2125
20241115,093400,48499970,2830,2835,2835,2830,275
20241115,093300,47721715,2835,2835,2835,2835,2
20241115,093200,47716045,2840,2835,2840,2835,110
20241115,093100,47403685,2840,2840,2840,2840,154
20241115,093000,46966325,2845,2845,2845,2845,27
20241115,092900,46889510,2845,2855,2855,2845,1774
20241115,092800,41842470,2850,2850,2850,2850,16
20241115,092700,41796870,2855,2855,2855,2855,0
20241115,092600,41796870,2855,2855,2855,2855,23
20241115,092500,41731205,2855,2855,2855,2855,334
20241115,092400,40777635,2855,2850,2855,2845,5293
20241115,092300,25713245,2855,2855,2855,2855,50
20241115,092200,25570495,2855,2855,2855,2855,7
20241115,092100,25550510,2860,2860,2860,2860,1604
20241115,092000,20963070,2860,2860,2860,2860,4
20241115,091900,20951630,2855,2855,2855,2855,165
20241115,091800,20480555,2855,2855,2855,2855,5
20241115,091700,20466280,2850,2850,2860,2845,1361
20241115,091600,16579120,2845,2855,2855,2845,365
20241115,091500,15537250,2855,2860,2860,2855,654
20241115,091400,13667060,2860,2870,2870,2860,119
20241115,091300,13326495,2875,2875,2875,2875,6
20241115,091200,13309245,2875,2875,2875,2875,0
20241115,091100,13309245,2875,2875,2875,2850,231
20241115,091000,12645870,2880,2880,2880,2880,0
20241115,090900,12645870,2880,2880,2880,2880,1
20241115,090800,12642990,2880,2880,2880,2880,6
20241115,090700,12625710,2880,2880,2885,2845,1450
20241115,090600,8498550,2885,2880,2885,2880,7
20241115,090500,8478385,2845,2845,2845,2845,53
20241115,090400,8327600,2890,2890,2895,2890,1070
20241115,090300,5235075,2890,2890,2890,2890,0
20241115,090200,5235075,2890,2890,2890,2890,60
20241115,090100,5061675,2890,2895,2895,2815,1601
20241115,090000,504275,2900,2865,2900,2865,176