KissMeData/013990/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,185800,4105694865,4345,4345,4345,4345,6809
20241115,185700,4105694865,4345,4345,4345,4345,0
20241115,185600,4105694865,4345,4345,4345,4345,0
20241115,185500,4105694865,4345,4345,4345,4345,0
20241115,185400,4105694865,4345,4345,4345,4345,0
20241115,185300,4105694865,4345,4345,4345,4345,0
20241115,185200,4105694865,4345,4345,4345,4345,0
20241115,185100,4105694865,4345,4345,4345,4345,0
20241115,185000,4105694865,4345,4345,4345,4345,0
20241115,184900,4105694865,4345,4345,4345,4345,0
20241115,184800,4105694865,4345,4345,4345,4345,0
20241115,184700,4105694865,4345,4345,4345,4345,0
20241115,184600,4105694865,4345,4345,4345,4345,0
20241115,184500,4105694865,4345,4345,4345,4345,0
20241115,184400,4105694865,4345,4345,4345,4345,0
20241115,184300,4105694865,4345,4345,4345,4345,0
20241115,184200,4105694865,4345,4345,4345,4345,0
20241115,184100,4105694865,4345,4345,4345,4345,0
20241115,184000,4105694865,4345,4345,4345,4345,0
20241115,183900,4105694865,4345,4345,4345,4345,0
20241115,183800,4105694865,4345,4345,4345,4345,0
20241115,183700,4105694865,4345,4345,4345,4345,0
20241115,183600,4105694865,4345,4345,4345,4345,0
20241115,183500,4105694865,4345,4345,4345,4345,0
20241115,183400,4105694865,4345,4345,4345,4345,0
20241115,183300,4105694865,4345,4345,4345,4345,0
20241115,183200,4105694865,4345,4345,4345,4345,0
20241115,183100,4105694865,4345,4345,4345,4345,0
20241115,183000,4105694865,4345,4345,4345,4345,0
20241115,182900,4105694865,4345,4345,4345,4345,0
20241115,182800,4105694865,4345,4345,4345,4345,6809
20241115,182700,4105694865,4345,4345,4345,4345,0
20241115,182600,4105694865,4345,4345,4345,4345,0
20241115,182500,4105694865,4345,4345,4345,4345,0
20241115,182400,4105694865,4345,4345,4345,4345,0
20241115,182300,4105694865,4345,4345,4345,4345,0
20241115,182200,4105694865,4345,4345,4345,4345,0
20241115,182100,4105694865,4345,4345,4345,4345,0
20241115,182000,4105694865,4345,4345,4345,4345,0
20241115,181900,4105694865,4345,4345,4345,4345,0
20241115,181800,4105694865,4345,4345,4345,4345,0
20241115,181700,4105694865,4345,4345,4345,4345,0
20241115,181600,4105694865,4345,4345,4345,4345,0
20241115,181500,4105694865,4345,4345,4345,4345,0
20241115,181400,4105694865,4345,4345,4345,4345,0
20241115,181300,4105694865,4345,4345,4345,4345,0
20241115,181200,4105694865,4345,4345,4345,4345,0
20241115,181100,4105694865,4345,4345,4345,4345,0
20241115,181000,4105694865,4345,4345,4345,4345,0
20241115,180900,4105694865,4345,4345,4345,4345,0
20241115,180800,4105694865,4345,4345,4345,4345,0
20241115,180700,4105694865,4345,4345,4345,4345,0
20241115,180600,4105694865,4345,4345,4345,4345,0
20241115,180500,4105694865,4345,4345,4345,4345,0
20241115,180400,4105694865,4345,4345,4345,4345,0
20241115,180300,4105694865,4345,4345,4345,4345,0
20241115,180200,4105694865,4345,4345,4345,4345,0
20241115,180100,4105694865,4345,4345,4345,4345,0
20241115,180000,4105694865,4345,4345,4345,4345,0
20241115,175900,4105694865,4345,4345,4345,4345,0
20241115,175800,4105694865,4345,4345,4345,4345,6809
20241115,175700,4105694865,4345,4345,4345,4345,0
20241115,175600,4105694865,4345,4345,4345,4345,0
20241115,175500,4105694865,4345,4345,4345,4345,0
20241115,175400,4105694865,4345,4345,4345,4345,0
20241115,175300,4105694865,4345,4345,4345,4345,0
20241115,175200,4105694865,4345,4345,4345,4345,0
20241115,175100,4105694865,4345,4345,4345,4345,0
20241115,175000,4105694865,4345,4345,4345,4345,0
20241115,174900,4105694865,4345,4345,4345,4345,0
20241115,174800,4105694865,4345,4345,4345,4345,0
20241115,174700,4105694865,4345,4345,4345,4345,0
20241115,174600,4105694865,4345,4345,4345,4345,0
20241115,174500,4105694865,4345,4345,4345,4345,0
20241115,174400,4105694865,4345,4345,4345,4345,0
20241115,174300,4105694865,4345,4345,4345,4345,0
20241115,174200,4105694865,4345,4345,4345,4345,0
20241115,174100,4105694865,4345,4345,4345,4345,0
20241115,174000,4105694865,4345,4345,4345,4345,0
20241115,173900,4105694865,4345,4345,4345,4345,0
20241115,173800,4105694865,4345,4345,4345,4345,0
20241115,173700,4105694865,4345,4345,4345,4345,0
20241115,173600,4105694865,4345,4345,4345,4345,0
20241115,173500,4105694865,4345,4345,4345,4345,0
20241115,173400,4105694865,4345,4345,4345,4345,0
20241115,173300,4105694865,4345,4345,4345,4345,0
20241115,173200,4105694865,4345,4345,4345,4345,0
20241115,173100,4105694865,4345,4345,4345,4345,0
20241115,173000,4105694865,4345,4345,4345,4345,0
20241115,172900,4105694865,4345,4345,4345,4345,0
20241115,172800,4105694865,4345,4345,4345,4345,6809
20241115,172700,4105694865,4345,4345,4345,4345,0
20241115,172600,4105694865,4345,4345,4345,4345,0
20241115,172500,4105694865,4345,4345,4345,4345,0
20241115,172400,4105694865,4345,4345,4345,4345,0
20241115,172300,4105694865,4345,4345,4345,4345,0
20241115,172200,4105694865,4345,4345,4345,4345,0
20241115,172100,4105694865,4345,4345,4345,4345,0
20241115,172000,4105694865,4345,4345,4345,4345,0
20241115,171900,4105694865,4345,4345,4345,4345,0
20241115,171800,4105694865,4345,4345,4345,4345,0
20241115,171700,4105694865,4345,4345,4345,4345,0
20241115,171600,4105694865,4345,4345,4345,4345,0
20241115,171500,4105694865,4345,4345,4345,4345,0
20241115,171400,4105694865,4345,4345,4345,4345,0
20241115,171300,4105694865,4345,4345,4345,4345,0
20241115,171200,4105694865,4345,4345,4345,4345,0
20241115,171100,4105694865,4345,4345,4345,4345,0
20241115,171000,4105694865,4345,4345,4345,4345,0
20241115,170900,4105694865,4345,4345,4345,4345,0
20241115,170800,4105694865,4345,4345,4345,4345,0
20241115,170700,4105694865,4345,4345,4345,4345,0
20241115,170600,4105694865,4345,4345,4345,4345,0
20241115,170500,4105694865,4345,4345,4345,4345,0
20241115,170400,4105694865,4345,4345,4345,4345,0
20241115,170300,4105694865,4345,4345,4345,4345,0
20241115,170200,4105694865,4345,4345,4345,4345,0
20241115,170100,4105694865,4345,4345,4345,4345,0
20241115,170000,4105694865,4345,4345,4345,4345,0
20241115,165900,4105694865,4345,4345,4345,4345,0
20241115,165800,4105694865,4345,4345,4345,4345,6809
20241115,165700,4105694865,4345,4345,4345,4345,0
20241115,165600,4105694865,4345,4345,4345,4345,0
20241115,165500,4105694865,4345,4345,4345,4345,0
20241115,165400,4105694865,4345,4345,4345,4345,0
20241115,165300,4105694865,4345,4345,4345,4345,0
20241115,165200,4105694865,4345,4345,4345,4345,0
20241115,165100,4105694865,4345,4345,4345,4345,0
20241115,165000,4105694865,4345,4345,4345,4345,0
20241115,164900,4105694865,4345,4345,4345,4345,0
20241115,164800,4105694865,4345,4345,4345,4345,0
20241115,164700,4105694865,4345,4345,4345,4345,0
20241115,164600,4105694865,4345,4345,4345,4345,0
20241115,164500,4105694865,4345,4345,4345,4345,0
20241115,164400,4105694865,4345,4345,4345,4345,0
20241115,164300,4105694865,4345,4345,4345,4345,0
20241115,164200,4105694865,4345,4345,4345,4345,0
20241115,164100,4105694865,4345,4345,4345,4345,0
20241115,164000,4105694865,4345,4345,4345,4345,0
20241115,163900,4105694865,4345,4345,4345,4345,0
20241115,163800,4105694865,4345,4345,4345,4345,0
20241115,163700,4105694865,4345,4345,4345,4345,0
20241115,163600,4105694865,4345,4345,4345,4345,0
20241115,163500,4105694865,4345,4345,4345,4345,0
20241115,163400,4105694865,4345,4345,4345,4345,0
20241115,163300,4105694865,4345,4345,4345,4345,0
20241115,163200,4105694865,4345,4345,4345,4345,0
20241115,163100,4105694865,4345,4345,4345,4345,0
20241115,163000,4105694865,4345,4345,4345,4345,0
20241115,162900,4105694865,4345,4345,4345,4345,0
20241115,162800,4105694865,4345,4345,4345,4345,6809
20241115,162700,4105694865,4345,4345,4345,4345,0
20241115,162600,4105694865,4345,4345,4345,4345,0
20241115,162500,4105694865,4345,4345,4345,4345,0
20241115,162400,4105694865,4345,4345,4345,4345,0
20241115,162300,4105694865,4345,4345,4345,4345,0
20241115,162200,4105694865,4345,4345,4345,4345,0
20241115,162100,4105694865,4345,4345,4345,4345,0
20241115,162000,4105694865,4345,4345,4345,4345,0
20241115,161900,4105694865,4345,4345,4345,4345,0
20241115,161800,4105694865,4345,4345,4345,4345,0
20241115,161700,4105694865,4345,4345,4345,4345,0
20241115,161600,4105694865,4345,4345,4345,4345,0
20241115,161500,4105694865,4345,4345,4345,4345,0
20241115,161400,4105694865,4345,4345,4345,4345,0
20241115,161300,4105694865,4345,4345,4345,4345,0
20241115,161200,4105694865,4345,4345,4345,4345,0
20241115,161100,4105694865,4345,4345,4345,4345,0
20241115,161000,4105694865,4345,4345,4345,4345,0
20241115,160900,4105694865,4345,4345,4345,4345,0
20241115,160800,4105694865,4345,4345,4345,4345,0
20241115,160700,4105694865,4345,4345,4345,4345,0
20241115,160600,4105694865,4345,4345,4345,4345,0
20241115,160500,4105694865,4345,4345,4345,4345,0
20241115,160400,4105694865,4345,4345,4345,4345,0
20241115,160300,4105694865,4345,4345,4345,4345,0
20241115,160200,4105694865,4345,4345,4345,4345,0
20241115,160100,4105694865,4345,4345,4345,4345,0
20241115,160000,4105694865,4345,4345,4345,4345,0
20241115,155900,4105694865,4345,4345,4345,4345,0
20241115,155800,4105694865,4345,4345,4345,4345,6809
20241115,155700,4105694865,4345,4345,4345,4345,0
20241115,155600,4105694865,4345,4345,4345,4345,0
20241115,155500,4105694865,4345,4345,4345,4345,0
20241115,155400,4105694865,4345,4345,4345,4345,0
20241115,155300,4105694865,4345,4345,4345,4345,0
20241115,155200,4105694865,4345,4345,4345,4345,0
20241115,155100,4105694865,4345,4345,4345,4345,0
20241115,155000,4105694865,4345,4345,4345,4345,0
20241115,154900,4105694865,4345,4345,4345,4345,0
20241115,154800,4105694865,4345,4345,4345,4345,0
20241115,154700,4105694865,4345,4345,4345,4345,0
20241115,154600,4105694865,4345,4345,4345,4345,0
20241115,154500,4105694865,4345,4345,4345,4345,0
20241115,154400,4105694865,4345,4345,4345,4345,0
20241115,154300,4105694865,4345,4345,4345,4345,0
20241115,154200,4105694865,4345,4345,4345,4345,0
20241115,154100,4105694865,4345,4345,4345,4345,0
20241115,154000,4105694865,4345,4345,4345,4345,0
20241115,153900,4105694865,4345,4345,4345,4345,0
20241115,153800,4105694865,4345,4345,4345,4345,0
20241115,153700,4105694865,4345,4345,4345,4345,0
20241115,153600,4105694865,4345,4345,4345,4345,0
20241115,153500,4105694865,4345,4345,4345,4345,0
20241115,153400,4105694865,4345,4345,4345,4345,0
20241115,153300,4105694865,4345,4345,4345,4345,0
20241115,153200,4105694865,4345,4345,4345,4345,0
20241115,153100,4105694865,4345,4345,4345,4345,0
20241115,153000,4105694865,4345,4345,4345,4345,6809
20241115,152900,4076109760,4320,4320,4320,4320,0
20241115,152800,4076109760,4320,4320,4320,4320,0
20241115,152700,4076109760,4320,4320,4320,4320,0
20241115,152600,4076109760,4320,4320,4320,4320,0
20241115,152500,4076109760,4320,4320,4320,4320,0
20241115,152400,4076109760,4320,4320,4320,4320,0
20241115,152300,4076109760,4320,4320,4320,4320,0
20241115,152200,4076109760,4320,4320,4320,4320,0
20241115,152100,4076109760,4320,4320,4320,4320,0
20241115,152000,4076109760,4320,4320,4320,4320,0
20241115,151900,4076109760,4320,4345,4345,4320,3110
20241115,151800,4062642940,4345,4345,4345,4325,1160
20241115,151700,4057602760,4345,4335,4345,4320,374
20241115,151600,4055985790,4350,4330,4350,4320,2172
20241115,151500,4046568955,4320,4325,4330,4320,989
20241115,151400,4042291685,4325,4325,4325,4325,466
20241115,151300,4040276235,4315,4310,4320,4310,2269
20241115,151200,4030483160,4310,4305,4315,4305,1169
20241115,151100,4025444935,4305,4320,4320,4305,5183
20241115,151000,4003089925,4315,4320,4320,4315,1479
20241115,150900,3996702470,4335,4330,4335,4320,10651
20241115,150800,3950646255,4335,4340,4340,4335,905
20241115,150700,3946723070,4345,4345,4345,4335,325
20241115,150600,3945313225,4340,4340,4340,4340,428
20241115,150500,3943455705,4330,4345,4345,4330,3821
20241115,150400,3926893450,4335,4340,4340,4335,1000
20241115,150300,3922554955,4350,4340,4350,4340,323
20241115,150200,3921153110,4350,4345,4350,4345,55
20241115,150100,3920913910,4350,4345,4350,4345,16
20241115,150000,3920844385,4350,4350,4350,4350,10
20241115,145900,3920800885,4340,4350,4350,4340,1508
20241115,145800,3914256085,4350,4340,4350,4340,304
20241115,145700,3912936715,4345,4350,4350,4345,1718
20241115,145600,3905471995,4350,4355,4355,4350,11
20241115,145500,3905424095,4345,4345,4345,4345,115
20241115,145400,3904924420,4360,4345,4360,4345,758
20241115,145300,3901630765,4370,4360,4370,4345,2539
20241115,145200,3890590780,4370,4370,4370,4370,0
20241115,145100,3890590780,4370,4370,4370,4370,1
20241115,145000,3890586410,4370,4365,4370,4365,222
20241115,144900,3889616690,4365,4370,4375,4365,878
20241115,144800,3885782625,4370,4365,4370,4365,29
20241115,144700,3885656025,4360,4370,4370,4360,549
20241115,144600,3883256995,4370,4360,4370,4360,303
20241115,144500,3881933315,4360,4360,4360,4360,834
20241115,144400,3878297075,4360,4355,4360,4355,332
20241115,144300,3876850015,4355,4350,4355,4350,2222
20241115,144200,3867175500,4350,4350,4350,4350,228
20241115,144100,3866183700,4350,4355,4355,4350,486
20241115,144000,3864069050,4355,4355,4355,4355,282
20241115,143900,3862840940,4355,4350,4355,4350,60
20241115,143800,3862579890,4345,4350,4355,4345,886
20241115,143700,3858724785,4350,4355,4355,4350,108
20241115,143600,3858254450,4355,4350,4355,4350,362
20241115,143500,3856678990,4345,4350,4350,4345,380
20241115,143400,3855026485,4350,4350,4350,4350,488
20241115,143300,3852903685,4345,4345,4345,4340,714
20241115,143200,3849804355,4345,4345,4345,4345,166
20241115,143100,3849083085,4340,4345,4345,4340,141
20241115,143000,3848470490,4345,4350,4350,4345,587
20241115,142900,3845919960,4350,4355,4355,4350,300
20241115,142800,3844614070,4355,4355,4355,4350,225
20241115,142700,3843634205,4355,4355,4355,4355,560
20241115,142600,3841195405,4355,4365,4365,4355,760
20241115,142500,3837882145,4365,4365,4365,4365,305
20241115,142400,3836550820,4365,4365,4365,4365,429
20241115,142300,3834678235,4360,4360,4360,4360,401
20241115,142200,3832929875,4365,4360,4365,4345,638
20241115,142100,3830150665,4360,4360,4365,4355,274
20241115,142000,3828955255,4345,4355,4355,4340,1017
20241115,141900,3824536370,4355,4360,4360,4355,427
20241115,141800,3822676585,4355,4355,4355,4340,334
20241115,141700,3821222690,4360,4365,4365,4360,193
20241115,141600,3820380770,4365,4380,4380,4335,7166
20241115,141500,3789296885,4380,4375,4380,4375,259
20241115,141400,3788162495,4340,4370,4380,4340,2281
20241115,141300,3778239135,4370,4375,4375,4350,2453
20241115,141200,3767548295,4375,4395,4395,4365,2196
20241115,141100,3757959895,4395,4390,4395,4360,2321
20241115,141000,3747827200,4390,4365,4390,4365,5446
20241115,140900,3724044285,4365,4380,4390,4365,2789
20241115,140800,3711847075,4380,4395,4395,4380,348
20241115,140700,3710321230,4395,4395,4395,4395,336
20241115,140600,3708844510,4395,4400,4400,4395,245
20241115,140500,3707767715,4400,4400,4400,4400,410
20241115,140400,3705963715,4400,4400,4400,4385,2003
20241115,140300,3697170540,4400,4400,4400,4395,797
20241115,140200,3693663745,4400,4395,4400,4390,604
20241115,140100,3691010660,4395,4395,4400,4395,377
20241115,140000,3689353265,4395,4380,4395,4380,3818
20241115,135900,3672610375,4380,4375,4380,4375,2372
20241115,135800,3662222865,4365,4360,4365,4360,172
20241115,135700,3661472930,4360,4355,4360,4355,12
20241115,135600,3661420620,4380,4355,4380,4355,551
20241115,135500,3659020990,4355,4365,4370,4355,4062
20241115,135400,3641303950,4365,4365,4380,4365,813
20241115,135300,3637754470,4385,4380,4385,4380,1801
20241115,135200,3629866085,4380,4380,4380,4380,321
20241115,135100,3628460105,4360,4365,4365,4360,360
20241115,135000,3626890490,4360,4380,4385,4360,289
20241115,134900,3625628255,4385,4385,4385,4385,239
20241115,134800,3624580240,4355,4365,4365,4355,2343
20241115,134700,3614371310,4355,4395,4395,4355,1170
20241115,134600,3609257295,4375,4380,4380,4375,438
20241115,134500,3607339390,4390,4390,4395,4390,957
20241115,134400,3603136870,4390,4390,4390,4380,119
20241115,134300,3602615055,4375,4395,4395,4375,339
20241115,134200,3601125170,4395,4385,4395,4385,1778
20241115,134100,3593319990,4385,4385,4385,4370,19
20241115,134000,3593236810,4385,4375,4385,4375,809
20241115,133900,3589691580,4375,4365,4375,4355,512
20241115,133800,3587455970,4355,4370,4375,4355,1253
20241115,133700,3581993275,4370,4370,4375,4370,328
20241115,133600,3580558450,4370,4370,4370,4365,530
20241115,133500,3578242360,4365,4355,4365,4350,1484
20241115,133400,3571776460,4355,4360,4360,4345,722
20241115,133300,3568638660,4360,4360,4360,4355,624
20241115,133200,3565918025,4360,4350,4360,4340,329
20241115,133100,3564488810,4350,4350,4355,4340,3133
20241115,133000,3550862095,4350,4335,4350,4335,382
20241115,132900,3549203340,4335,4365,4365,4335,1174
20241115,132800,3544100750,4365,4340,4365,4330,171
20241115,132700,3543357815,4330,4340,4345,4325,9689
20241115,132600,3501376245,4340,4355,4355,4325,10932
20241115,132500,3453939225,4355,4360,4375,4355,4693
20241115,132400,3433477215,4360,4375,4375,4360,10582
20241115,132300,3387279970,4375,4375,4385,4375,652
20241115,132200,3384425800,4375,4380,4380,4375,1909
20241115,132100,3376069455,4380,4390,4390,4380,135
20241115,132000,3375476850,4390,4375,4390,4370,2736
20241115,131900,3363514815,4375,4375,4375,4365,1351
20241115,131800,3357610880,4375,4390,4390,4375,2806
20241115,131700,3345325560,4390,4410,4425,4390,2826
20241115,131600,3332872960,4410,4385,4410,4370,6843
20241115,131500,3302921290,4385,4380,4385,4375,8247
20241115,131400,3266814640,4380,4395,4395,4375,2836
20241115,131300,3254381520,4395,4400,4420,4380,29748
20241115,131200,3123222110,4400,4375,4440,4375,15553
20241115,131100,3054564750,4390,4395,4395,4360,14124
20241115,131000,2992699680,4385,4390,4410,4380,12649
20241115,130900,2937158465,4395,4385,4425,4365,36811
20241115,130800,2775155320,4410,4495,4545,4370,114189
20241115,130700,2266253640,4490,4490,4495,4490,561
20241115,130600,2263733625,4490,4490,4490,4490,281
20241115,130500,2262471935,4490,4480,4495,4470,854
20241115,130400,2258642645,4470,4485,4485,4470,587
20241115,130300,2256013770,4485,4495,4495,4485,674
20241115,130200,2252985905,4495,4515,4515,4495,7481
20241115,130100,2219292950,4515,4510,4515,4510,72
20241115,130000,2218968220,4520,4520,4525,4520,593
20241115,125900,2216286360,4520,4510,4525,4510,2456
20241115,125800,2205179035,4520,4520,4525,4520,1690
20241115,125700,2197536090,4520,4500,4525,4500,6124
20241115,125600,2169888985,4505,4500,4510,4500,716
20241115,125500,2166662660,4510,4505,4510,4500,1300
20241115,125400,2160803745,4500,4500,4500,4500,968
20241115,125300,2156447745,4505,4505,4505,4505,112
20241115,125200,2155943185,4510,4500,4510,4500,101
20241115,125100,2155488675,4500,4490,4510,4490,1590
20241115,125000,2148328240,4500,4500,4500,4490,633
20241115,124900,2145481940,4500,4495,4500,4490,769
20241115,124800,2142024615,4500,4500,4505,4500,590
20241115,124700,2139369605,4500,4495,4510,4490,6362
20241115,124600,2110731235,4495,4490,4500,4490,1018
20241115,124500,2106155295,4485,4480,4485,4475,1072
20241115,124400,2101356955,4480,4490,4500,4480,5588
20241115,124300,2076274255,4490,4500,4500,4490,1493
20241115,124200,2069563005,4490,4495,4495,4490,5682
20241115,124100,2044038715,4495,4515,4520,4495,8413
20241115,124000,2006165410,4515,4525,4530,4515,1479
20241115,123900,1999475555,4530,4530,4540,4530,2651
20241115,123800,1987462265,4530,4505,4540,4505,14832
20241115,123700,1920328620,4500,4510,4510,4500,916
20241115,123600,1916202840,4510,4520,4520,4510,628
20241115,123500,1913367070,4520,4500,4520,4500,3496
20241115,123400,1897609430,4500,4515,4515,4500,7765
20241115,123300,1862648920,4520,4525,4525,4505,1885
20241115,123200,1854123300,4525,4500,4530,4495,25210
20241115,123100,1740471365,4500,4495,4500,4490,5872
20241115,123000,1714058940,4495,4495,4495,4490,4049
20241115,122900,1695858735,4495,4495,4495,4490,392
20241115,122800,1694096745,4495,4475,4500,4475,21900
20241115,122700,1595873140,4475,4480,4480,4470,1182
20241115,122600,1590582665,4480,4475,4480,4470,3803
20241115,122500,1573563890,4470,4470,4470,4470,1838
20241115,122400,1565348030,4475,4480,4480,4470,6303
20241115,122300,1537121635,4480,4455,4480,4455,38380
20241115,122200,1365674305,4455,4450,4455,4445,3354
20241115,122100,1350749420,4455,4450,4455,4445,7735
20241115,122000,1316326615,4450,4440,4450,4435,5072
20241115,121900,1293768345,4440,4450,4450,4440,3805
20241115,121800,1276859905,4445,4450,4460,4445,9137
20241115,121700,1236211425,4450,4430,4450,4430,3265
20241115,121600,1221713115,4435,4430,4435,4430,439
20241115,121500,1219766675,4435,4415,4435,4410,5240
20241115,121400,1196572480,4415,4430,4435,4415,4176
20241115,121300,1178114990,4430,4410,4440,4410,13799
20241115,121200,1117115785,4410,4405,4410,4405,1594
20241115,121100,1110094205,4405,4410,4410,4400,269
20241115,121000,1108908580,4400,4410,4415,4400,7499
20241115,120900,1075824925,4405,4410,4410,4405,1376
20241115,120800,1069762230,4410,4405,4410,4400,3818
20241115,120700,1052926020,4405,4395,4405,4395,1592
20241115,120600,1045916200,4390,4405,4405,4390,3138
20241115,120500,1032122790,4405,4385,4405,4385,5464
20241115,120400,1008095145,4385,4365,4385,4365,296
20241115,120300,1006797395,4360,4365,4365,4360,1726
20241115,120200,999272025,4380,4385,4385,4380,1347
20241115,120100,993371590,4385,4385,4385,4360,3624
20241115,120000,977513420,4375,4375,4375,4375,0
20241115,115900,977513420,4375,4400,4400,4375,4316
20241115,115800,958581100,4390,4395,4400,4385,6971
20241115,115700,927929725,4395,4385,4395,4385,6271
20241115,115600,900393730,4380,4375,4385,4375,18
20241115,115500,900314935,4390,4385,4390,4375,1369
20241115,115400,894308050,4390,4385,4390,4385,459
20241115,115300,892293675,4390,4365,4390,4365,21
20241115,115200,892201985,4365,4385,4385,4365,6977
20241115,115100,861631275,4385,4375,4385,4375,793
20241115,115000,858154890,4370,4365,4370,4365,44
20241115,114900,857962710,4365,4380,4390,4365,8132
20241115,114800,822424995,4380,4375,4385,4370,3565
20241115,114700,806826945,4375,4365,4380,4365,4112
20241115,114600,788873235,4360,4350,4365,4350,15979
20241115,114500,719309140,4345,4350,4350,4340,528
20241115,114400,717016035,4350,4340,4350,4340,212
20241115,114300,716093855,4340,4350,4350,4340,1744
20241115,114200,708523545,4350,4340,4350,4340,365
20241115,114100,706935805,4340,4340,4340,4340,505
20241115,114000,704744105,4340,4340,4345,4340,2541
20241115,113900,693714695,4340,4335,4340,4335,331
20241115,113800,692278160,4335,4335,4340,4335,2024
20241115,113700,683504115,4335,4335,4335,4335,1957
20241115,113600,675020520,4335,4335,4335,4335,10118
20241115,113500,631158990,4335,4330,4335,4330,1010
20241115,113400,626783770,4330,4330,4330,4325,3666
20241115,113300,610910400,4325,4325,4325,4325,451
20241115,113200,608959825,4325,4325,4325,4325,261
20241115,113100,607831000,4325,4325,4325,4325,276
20241115,113000,606637300,4325,4325,4325,4325,311
20241115,112900,605292225,4325,4325,4325,4325,71
20241115,112800,604985150,4325,4330,4330,4325,456
20241115,112700,603012105,4330,4330,4330,4330,194
20241115,112600,602172085,4330,4330,4330,4330,820
20241115,112500,598621485,4330,4325,4330,4325,336
20241115,112400,597167880,4325,4330,4330,4325,401
20241115,112300,595432325,4330,4325,4330,4325,216
20241115,112200,594498120,4325,4330,4330,4325,422
20241115,112100,592672345,4330,4330,4330,4320,275
20241115,112000,591481610,4330,4330,4330,4330,269
20241115,111900,590316840,4330,4330,4330,4300,2615
20241115,111800,579036585,4330,4330,4335,4330,363
20241115,111700,577463430,4330,4330,4335,4330,645
20241115,111600,574669795,4330,4330,4335,4330,2176
20241115,111500,565246055,4330,4330,4335,4330,955
20241115,111400,561109490,4315,4330,4330,4315,121
20241115,111300,560585575,4330,4325,4330,4325,2099
20241115,111200,551496995,4315,4325,4325,4310,975
20241115,111100,547286360,4315,4325,4325,4315,597
20241115,111000,544704345,4325,4330,4330,4325,877
20241115,110900,540907545,4330,4320,4330,4320,4527
20241115,110800,521347195,4320,4310,4320,4310,690
20241115,110700,518368325,4315,4315,4315,4315,2049
20241115,110600,509526890,4315,4305,4315,4305,2853
20241115,110500,497234585,4295,4305,4305,4295,1312
20241115,110400,491596425,4305,4310,4310,4305,512
20241115,110300,489390030,4310,4295,4310,4295,11
20241115,110200,489342770,4290,4310,4310,4290,5026
20241115,110100,467775650,4310,4310,4315,4310,220
20241115,110000,466827330,4315,4310,4315,4290,2343
20241115,105900,456729765,4310,4315,4315,4310,370
20241115,105800,455134440,4315,4310,4315,4310,286
20241115,105700,453900370,4315,4315,4315,4315,298
20241115,105600,452614500,4315,4315,4315,4315,422
20241115,105500,450793570,4315,4315,4315,4315,250
20241115,105400,449714820,4315,4315,4315,4315,215
20241115,105300,448787095,4315,4310,4315,4305,417
20241115,105200,446988820,4285,4305,4305,4285,217
20241115,105100,446054835,4305,4305,4305,4305,330
20241115,105000,444634185,4280,4300,4305,4280,1536
20241115,104900,438051800,4305,4300,4305,4300,408
20241115,104800,436297340,4300,4295,4300,4295,233
20241115,104700,435295450,4305,4305,4305,4305,195
20241115,104600,434455975,4305,4305,4305,4305,264
20241115,104500,433319455,4280,4290,4290,4280,268
20241115,104400,432169835,4290,4290,4290,4290,317
20241115,104300,430809905,4290,4315,4315,4290,430
20241115,104200,428959025,4315,4310,4315,4310,279
20241115,104100,427756530,4310,4310,4310,4310,322
20241115,104000,426368710,4310,4300,4310,4300,466
20241115,103900,424362960,4300,4300,4300,4300,221
20241115,103800,423412660,4300,4280,4300,4280,128
20241115,103700,422862345,4280,4280,4280,4275,285
20241115,103600,421642550,4280,4285,4300,4280,311
20241115,103500,420310645,4285,4290,4315,4285,709
20241115,103400,417263955,4315,4315,4315,4280,724
20241115,103300,414154265,4290,4295,4295,4290,573
20241115,103200,411695020,4290,4295,4320,4290,880
20241115,103100,407911655,4295,4305,4305,4295,227
20241115,103000,406934445,4305,4315,4315,4305,303
20241115,102900,405627820,4315,4310,4315,4310,347
20241115,102800,404132245,4310,4305,4310,4305,146
20241115,102700,403503000,4310,4320,4335,4295,8832
20241115,102600,365314960,4325,4325,4325,4320,184
20241115,102500,364519205,4325,4325,4325,4325,264
20241115,102400,363377405,4325,4305,4325,4305,9176
20241115,102300,323787030,4305,4295,4305,4295,596
20241115,102200,321225065,4290,4285,4290,4285,1015
20241115,102100,316874410,4290,4280,4290,4280,333
20241115,102000,315447115,4275,4275,4275,4275,57
20241115,101900,315203440,4275,4275,4275,4275,701
20241115,101800,312206665,4285,4285,4290,4285,421
20241115,101700,310401970,4290,4285,4290,4285,592
20241115,101600,307862635,4270,4270,4270,4270,0
20241115,101500,307862635,4270,4290,4290,4270,101
20241115,101400,307429365,4290,4280,4290,4280,1268
20241115,101300,302001065,4280,4280,4280,4280,264
20241115,101200,300871145,4270,4280,4280,4270,3510
20241115,101100,285874090,4295,4280,4295,4280,2524
20241115,101000,275058595,4280,4280,4280,4280,2
20241115,100900,275050035,4280,4295,4295,4280,562
20241115,100800,272639695,4295,4290,4295,4285,248
20241115,100700,271575705,4280,4290,4295,4280,2173
20241115,100600,262273555,4290,4295,4295,4285,315
20241115,100500,260921590,4295,4285,4295,4280,6038
20241115,100400,235071555,4295,4300,4305,4295,764
20241115,100300,231786665,4300,4300,4300,4300,500
20241115,100200,229636665,4300,4305,4305,4300,798
20241115,100100,226201280,4305,4290,4305,4290,1532
20241115,100000,219626730,4285,4285,4285,4285,0
20241115,095900,219626730,4285,4285,4285,4285,409
20241115,095800,217874165,4285,4295,4295,4285,176
20241115,095700,217119610,4290,4295,4310,4285,4532
20241115,095600,197679895,4295,4295,4310,4295,756
20241115,095500,194431300,4295,4300,4310,4290,2198
20241115,095400,184978520,4295,4290,4295,4290,916
20241115,095300,181046270,4285,4285,4285,4285,308
20241115,095200,179726490,4285,4295,4295,4285,481
20241115,095100,177663560,4295,4285,4295,4285,502
20241115,095000,175508970,4285,4285,4285,4285,216
20241115,094900,174583410,4285,4285,4285,4285,248
20241115,094800,173520730,4285,4280,4285,4280,1120
20241115,094700,168722350,4280,4280,4280,4275,358
20241115,094600,167190975,4280,4275,4280,4275,430
20241115,094500,165351175,4260,4280,4280,4260,588
20241115,094400,162846055,4280,4280,4280,4280,455
20241115,094300,160898655,4280,4275,4280,4270,362
20241115,094200,159351100,4270,4270,4270,4265,427
20241115,094100,157528060,4270,4270,4270,4270,583
20241115,094000,155038650,4260,4260,4260,4260,196
20241115,093900,154203690,4240,4245,4245,4240,526
20241115,093800,151970950,4245,4265,4265,4245,595
20241115,093700,149438625,4265,4265,4270,4265,341
20241115,093600,147983855,4260,4260,4260,4260,0
20241115,093500,147983855,4260,4255,4260,4255,3158
20241115,093400,134533275,4240,4250,4255,4240,1460
20241115,093300,128331480,4250,4250,4250,4250,180
20241115,093200,127566480,4250,4245,4250,4240,619
20241115,093100,124937220,4245,4255,4255,4245,266
20241115,093000,123805780,4255,4255,4260,4250,1052
20241115,092900,119329755,4260,4255,4260,4255,384
20241115,092800,117695585,4255,4275,4275,4255,209
20241115,092700,116803750,4275,4270,4275,4270,312
20241115,092600,115471505,4270,4270,4270,4270,260
20241115,092500,114361305,4270,4270,4270,4260,878
20241115,092400,110617380,4270,4265,4270,4265,130
20241115,092300,110062800,4265,4270,4275,4265,922
20241115,092200,106129005,4275,4265,4275,4265,252
20241115,092100,105052395,4265,4255,4275,4255,1413
20241115,092000,99026945,4255,4240,4255,4240,1645
20241115,091900,92043165,4240,4220,4245,4220,262
20241115,091800,90932200,4220,4245,4245,4220,498
20241115,091700,88818615,4230,4235,4235,4180,4200
20241115,091600,71153205,4245,4250,4250,4245,251
20241115,091500,70087705,4245,4245,4245,4245,163
20241115,091400,69395770,4235,4250,4250,4235,596
20241115,091300,66864200,4250,4250,4260,4250,287
20241115,091200,65644440,4260,4240,4260,4240,831
20241115,091100,62113890,4240,4235,4240,4235,251
20241115,091000,61050365,4225,4225,4225,4210,2805
20241115,090900,49216030,4240,4230,4245,4225,2360
20241115,090800,39234790,4225,4240,4240,4225,1420
20241115,090700,33226410,4240,4250,4250,4240,340
20241115,090600,31782090,4265,4270,4270,4265,237
20241115,090500,30771250,4260,4275,4275,4260,357
20241115,090400,29247265,4275,4270,4275,4270,293
20241115,090300,27996150,4270,4265,4270,4250,1413
20241115,090200,21986620,4265,4255,4265,4255,407
20241115,090100,20254150,4255,4245,4255,4245,670
20241115,090000,17406225,4245,4230,4245,4230,3239