KissMeData/023440/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,190600,1214827425,2170,2170,2170,2170,10502
20241115,190500,1214827425,2170,2170,2170,2170,0
20241115,190400,1214827425,2170,2170,2170,2170,0
20241115,190300,1214827425,2170,2170,2170,2170,0
20241115,190200,1214827425,2170,2170,2170,2170,0
20241115,190100,1214827425,2170,2170,2170,2170,0
20241115,190000,1214827425,2170,2170,2170,2170,0
20241115,185900,1214827425,2170,2170,2170,2170,0
20241115,185800,1214827425,2170,2170,2170,2170,0
20241115,185700,1214827425,2170,2170,2170,2170,0
20241115,185600,1214827425,2170,2170,2170,2170,0
20241115,185500,1214827425,2170,2170,2170,2170,0
20241115,185400,1214827425,2170,2170,2170,2170,0
20241115,185300,1214827425,2170,2170,2170,2170,0
20241115,185200,1214827425,2170,2170,2170,2170,0
20241115,185100,1214827425,2170,2170,2170,2170,0
20241115,185000,1214827425,2170,2170,2170,2170,0
20241115,184900,1214827425,2170,2170,2170,2170,0
20241115,184800,1214827425,2170,2170,2170,2170,0
20241115,184700,1214827425,2170,2170,2170,2170,0
20241115,184600,1214827425,2170,2170,2170,2170,0
20241115,184500,1214827425,2170,2170,2170,2170,0
20241115,184400,1214827425,2170,2170,2170,2170,0
20241115,184300,1214827425,2170,2170,2170,2170,0
20241115,184200,1214827425,2170,2170,2170,2170,0
20241115,184100,1214827425,2170,2170,2170,2170,0
20241115,184000,1214827425,2170,2170,2170,2170,0
20241115,183900,1214827425,2170,2170,2170,2170,0
20241115,183800,1214827425,2170,2170,2170,2170,0
20241115,183700,1214827425,2170,2170,2170,2170,0
20241115,183600,1214827425,2170,2170,2170,2170,10502
20241115,183500,1214827425,2170,2170,2170,2170,0
20241115,183400,1214827425,2170,2170,2170,2170,0
20241115,183300,1214827425,2170,2170,2170,2170,0
20241115,183200,1214827425,2170,2170,2170,2170,0
20241115,183100,1214827425,2170,2170,2170,2170,0
20241115,183000,1214827425,2170,2170,2170,2170,0
20241115,182900,1214827425,2170,2170,2170,2170,0
20241115,182800,1214827425,2170,2170,2170,2170,0
20241115,182700,1214827425,2170,2170,2170,2170,0
20241115,182600,1214827425,2170,2170,2170,2170,0
20241115,182500,1214827425,2170,2170,2170,2170,0
20241115,182400,1214827425,2170,2170,2170,2170,0
20241115,182300,1214827425,2170,2170,2170,2170,0
20241115,182200,1214827425,2170,2170,2170,2170,0
20241115,182100,1214827425,2170,2170,2170,2170,0
20241115,182000,1214827425,2170,2170,2170,2170,0
20241115,181900,1214827425,2170,2170,2170,2170,0
20241115,181800,1214827425,2170,2170,2170,2170,0
20241115,181700,1214827425,2170,2170,2170,2170,0
20241115,181600,1214827425,2170,2170,2170,2170,0
20241115,181500,1214827425,2170,2170,2170,2170,0
20241115,181400,1214827425,2170,2170,2170,2170,0
20241115,181300,1214827425,2170,2170,2170,2170,0
20241115,181200,1214827425,2170,2170,2170,2170,0
20241115,181100,1214827425,2170,2170,2170,2170,0
20241115,181000,1214827425,2170,2170,2170,2170,0
20241115,180900,1214827425,2170,2170,2170,2170,0
20241115,180800,1214827425,2170,2170,2170,2170,0
20241115,180700,1214827425,2170,2170,2170,2170,0
20241115,180600,1214827425,2170,2170,2170,2170,10502
20241115,180500,1214827425,2170,2170,2170,2170,0
20241115,180400,1214827425,2170,2170,2170,2170,0
20241115,180300,1214827425,2170,2170,2170,2170,0
20241115,180200,1214827425,2170,2170,2170,2170,0
20241115,180100,1214827425,2170,2170,2170,2170,0
20241115,180000,1214827425,2170,2170,2170,2170,0
20241115,175900,1214827425,2170,2170,2170,2170,0
20241115,175800,1214827425,2170,2170,2170,2170,0
20241115,175700,1214827425,2170,2170,2170,2170,0
20241115,175600,1214827425,2170,2170,2170,2170,0
20241115,175500,1214827425,2170,2170,2170,2170,0
20241115,175400,1214827425,2170,2170,2170,2170,0
20241115,175300,1214827425,2170,2170,2170,2170,0
20241115,175200,1214827425,2170,2170,2170,2170,0
20241115,175100,1214827425,2170,2170,2170,2170,0
20241115,175000,1214827425,2170,2170,2170,2170,0
20241115,174900,1214827425,2170,2170,2170,2170,0
20241115,174800,1214827425,2170,2170,2170,2170,0
20241115,174700,1214827425,2170,2170,2170,2170,0
20241115,174600,1214827425,2170,2170,2170,2170,0
20241115,174500,1214827425,2170,2170,2170,2170,0
20241115,174400,1214827425,2170,2170,2170,2170,0
20241115,174300,1214827425,2170,2170,2170,2170,0
20241115,174200,1214827425,2170,2170,2170,2170,0
20241115,174100,1214827425,2170,2170,2170,2170,0
20241115,174000,1214827425,2170,2170,2170,2170,0
20241115,173900,1214827425,2170,2170,2170,2170,0
20241115,173800,1214827425,2170,2170,2170,2170,0
20241115,173700,1214827425,2170,2170,2170,2170,0
20241115,173600,1214827425,2170,2170,2170,2170,10502
20241115,173500,1214827425,2170,2170,2170,2170,0
20241115,173400,1214827425,2170,2170,2170,2170,0
20241115,173300,1214827425,2170,2170,2170,2170,0
20241115,173200,1214827425,2170,2170,2170,2170,0
20241115,173100,1214827425,2170,2170,2170,2170,0
20241115,173000,1214827425,2170,2170,2170,2170,0
20241115,172900,1214827425,2170,2170,2170,2170,0
20241115,172800,1214827425,2170,2170,2170,2170,0
20241115,172700,1214827425,2170,2170,2170,2170,0
20241115,172600,1214827425,2170,2170,2170,2170,0
20241115,172500,1214827425,2170,2170,2170,2170,0
20241115,172400,1214827425,2170,2170,2170,2170,0
20241115,172300,1214827425,2170,2170,2170,2170,0
20241115,172200,1214827425,2170,2170,2170,2170,0
20241115,172100,1214827425,2170,2170,2170,2170,0
20241115,172000,1214827425,2170,2170,2170,2170,0
20241115,171900,1214827425,2170,2170,2170,2170,0
20241115,171800,1214827425,2170,2170,2170,2170,0
20241115,171700,1214827425,2170,2170,2170,2170,0
20241115,171600,1214827425,2170,2170,2170,2170,0
20241115,171500,1214827425,2170,2170,2170,2170,0
20241115,171400,1214827425,2170,2170,2170,2170,0
20241115,171300,1214827425,2170,2170,2170,2170,0
20241115,171200,1214827425,2170,2170,2170,2170,0
20241115,171100,1214827425,2170,2170,2170,2170,0
20241115,171000,1214827425,2170,2170,2170,2170,0
20241115,170900,1214827425,2170,2170,2170,2170,0
20241115,170800,1214827425,2170,2170,2170,2170,0
20241115,170700,1214827425,2170,2170,2170,2170,0
20241115,170600,1214827425,2170,2170,2170,2170,10502
20241115,170500,1214827425,2170,2170,2170,2170,0
20241115,170400,1214827425,2170,2170,2170,2170,0
20241115,170300,1214827425,2170,2170,2170,2170,0
20241115,170200,1214827425,2170,2170,2170,2170,0
20241115,170100,1214827425,2170,2170,2170,2170,0
20241115,170000,1214827425,2170,2170,2170,2170,0
20241115,165900,1214827425,2170,2170,2170,2170,0
20241115,165800,1214827425,2170,2170,2170,2170,0
20241115,165700,1214827425,2170,2170,2170,2170,0
20241115,165600,1214827425,2170,2170,2170,2170,0
20241115,165500,1214827425,2170,2170,2170,2170,0
20241115,165400,1214827425,2170,2170,2170,2170,0
20241115,165300,1214827425,2170,2170,2170,2170,0
20241115,165200,1214827425,2170,2170,2170,2170,0
20241115,165100,1214827425,2170,2170,2170,2170,0
20241115,165000,1214827425,2170,2170,2170,2170,0
20241115,164900,1214827425,2170,2170,2170,2170,0
20241115,164800,1214827425,2170,2170,2170,2170,0
20241115,164700,1214827425,2170,2170,2170,2170,0
20241115,164600,1214827425,2170,2170,2170,2170,0
20241115,164500,1214827425,2170,2170,2170,2170,0
20241115,164400,1214827425,2170,2170,2170,2170,0
20241115,164300,1214827425,2170,2170,2170,2170,0
20241115,164200,1214827425,2170,2170,2170,2170,0
20241115,164100,1214827425,2170,2170,2170,2170,0
20241115,164000,1214827425,2170,2170,2170,2170,0
20241115,163900,1214827425,2170,2170,2170,2170,0
20241115,163800,1214827425,2170,2170,2170,2170,0
20241115,163700,1214827425,2170,2170,2170,2170,0
20241115,163600,1214827425,2170,2170,2170,2170,10502
20241115,163500,1214827425,2170,2170,2170,2170,0
20241115,163400,1214827425,2170,2170,2170,2170,0
20241115,163300,1214827425,2170,2170,2170,2170,0
20241115,163200,1214827425,2170,2170,2170,2170,0
20241115,163100,1214827425,2170,2170,2170,2170,0
20241115,163000,1214827425,2170,2170,2170,2170,0
20241115,162900,1214827425,2170,2170,2170,2170,0
20241115,162800,1214827425,2170,2170,2170,2170,0
20241115,162700,1214827425,2170,2170,2170,2170,0
20241115,162600,1214827425,2170,2170,2170,2170,0
20241115,162500,1214827425,2170,2170,2170,2170,0
20241115,162400,1214827425,2170,2170,2170,2170,0
20241115,162300,1214827425,2170,2170,2170,2170,0
20241115,162200,1214827425,2170,2170,2170,2170,0
20241115,162100,1214827425,2170,2170,2170,2170,0
20241115,162000,1214827425,2170,2170,2170,2170,0
20241115,161900,1214827425,2170,2170,2170,2170,0
20241115,161800,1214827425,2170,2170,2170,2170,0
20241115,161700,1214827425,2170,2170,2170,2170,0
20241115,161600,1214827425,2170,2170,2170,2170,0
20241115,161500,1214827425,2170,2170,2170,2170,0
20241115,161400,1214827425,2170,2170,2170,2170,0
20241115,161300,1214827425,2170,2170,2170,2170,0
20241115,161200,1214827425,2170,2170,2170,2170,0
20241115,161100,1214827425,2170,2170,2170,2170,0
20241115,161000,1214827425,2170,2170,2170,2170,0
20241115,160900,1214827425,2170,2170,2170,2170,0
20241115,160800,1214827425,2170,2170,2170,2170,0
20241115,160700,1214827425,2170,2170,2170,2170,0
20241115,160600,1214827425,2170,2170,2170,2170,10502
20241115,160500,1214827425,2170,2170,2170,2170,0
20241115,160400,1214827425,2170,2170,2170,2170,0
20241115,160300,1214827425,2170,2170,2170,2170,0
20241115,160200,1214827425,2170,2170,2170,2170,0
20241115,160100,1214827425,2170,2170,2170,2170,0
20241115,160000,1214827425,2170,2170,2170,2170,0
20241115,155900,1214827425,2170,2170,2170,2170,0
20241115,155800,1214827425,2170,2170,2170,2170,0
20241115,155700,1214827425,2170,2170,2170,2170,0
20241115,155600,1214827425,2170,2170,2170,2170,0
20241115,155500,1214827425,2170,2170,2170,2170,0
20241115,155400,1214827425,2170,2170,2170,2170,0
20241115,155300,1214827425,2170,2170,2170,2170,0
20241115,155200,1214827425,2170,2170,2170,2170,0
20241115,155100,1214827425,2170,2170,2170,2170,0
20241115,155000,1214827425,2170,2170,2170,2170,0
20241115,154900,1214827425,2170,2170,2170,2170,0
20241115,154800,1214827425,2170,2170,2170,2170,0
20241115,154700,1214827425,2170,2170,2170,2170,0
20241115,154600,1214827425,2170,2170,2170,2170,0
20241115,154500,1214827425,2170,2170,2170,2170,0
20241115,154400,1214827425,2170,2170,2170,2170,0
20241115,154300,1214827425,2170,2170,2170,2170,0
20241115,154200,1214827425,2170,2170,2170,2170,0
20241115,154100,1214827425,2170,2170,2170,2170,0
20241115,154000,1214827425,2170,2170,2170,2170,0
20241115,153900,1214827425,2170,2170,2170,2170,0
20241115,153800,1214827425,2170,2170,2170,2170,0
20241115,153700,1214827425,2170,2170,2170,2170,0
20241115,153600,1214827425,2170,2170,2170,2170,10502
20241115,153500,1214827425,2170,2170,2170,2170,0
20241115,153400,1214827425,2170,2170,2170,2170,0
20241115,153300,1214827425,2170,2170,2170,2170,0
20241115,153200,1214827425,2170,2170,2170,2170,0
20241115,153100,1214827425,2170,2170,2170,2170,0
20241115,153000,1214827425,2170,2170,2170,2170,10502
20241115,152900,1192038085,2170,2170,2170,2170,0
20241115,152800,1192038085,2170,2170,2170,2170,0
20241115,152700,1192038085,2170,2170,2170,2170,0
20241115,152600,1192038085,2170,2170,2170,2170,0
20241115,152500,1192038085,2170,2170,2170,2170,0
20241115,152400,1192038085,2170,2170,2170,2170,0
20241115,152300,1192038085,2170,2170,2170,2170,0
20241115,152200,1192038085,2170,2170,2170,2170,0
20241115,152100,1192038085,2170,2170,2170,2170,0
20241115,152000,1192038085,2170,2170,2170,2170,0
20241115,151900,1192038085,2170,2165,2170,2165,4721
20241115,151800,1181817115,2170,2170,2170,2170,0
20241115,151700,1181817115,2170,2160,2170,2150,2555
20241115,151600,1176313635,2155,2165,2165,2155,12240
20241115,151500,1149867655,2165,2160,2165,2160,50
20241115,151400,1149759555,2165,2165,2165,2165,0
20241115,151300,1149759555,2165,2160,2165,2160,85
20241115,151200,1149575950,2160,2160,2160,2160,17
20241115,151100,1149539230,2165,2165,2165,2165,120
20241115,151000,1149279430,2165,2165,2165,2165,0
20241115,150900,1149279430,2165,2165,2165,2165,1
20241115,150800,1149277265,2140,2165,2165,2140,5000
20241115,150700,1138520900,2170,2170,2170,2170,2
20241115,150600,1138516560,2165,2165,2170,2165,11344
20241115,150500,1113956790,2165,2160,2165,2160,265
20241115,150400,1113383315,2165,2165,2165,2165,414
20241115,150300,1112487005,2165,2160,2165,2160,24
20241115,150200,1112435155,2160,2160,2165,2160,5540
20241115,150100,1100468750,2155,2155,2155,2155,5140
20241115,150000,1089392050,2155,2150,2155,2150,4455
20241115,145900,1079813775,2150,2150,2150,2150,0
20241115,145800,1079813775,2150,2150,2150,2150,30
20241115,145700,1079749275,2150,2150,2150,2150,0
20241115,145600,1079749275,2150,2150,2150,2150,0
20241115,145500,1079749275,2150,2150,2150,2150,0
20241115,145400,1079749275,2150,2150,2150,2150,0
20241115,145300,1079749275,2150,2150,2150,2150,3690
20241115,145200,1071815775,2150,2150,2150,2150,1
20241115,145100,1071813625,2140,2140,2140,2140,710
20241115,145000,1070294225,2140,2140,2140,2140,0
20241115,144900,1070294225,2140,2145,2145,2140,3000
20241115,144800,1063874220,2150,2150,2150,2150,0
20241115,144700,1063874220,2150,2150,2150,2150,0
20241115,144600,1063874220,2150,2150,2150,2150,0
20241115,144500,1063874220,2150,2150,2150,2150,0
20241115,144400,1063874220,2150,2135,2150,2135,2
20241115,144300,1063869935,2150,2150,2150,2150,1
20241115,144200,1063867785,2135,2145,2145,2135,5000
20241115,144100,1053180655,2150,2150,2150,2150,0
20241115,144000,1053180655,2150,2150,2150,2150,0
20241115,143900,1053180655,2150,2150,2150,2150,16
20241115,143800,1053146255,2150,2150,2150,2150,0
20241115,143700,1053146255,2150,2150,2150,2150,0
20241115,143600,1053146255,2150,2150,2150,2150,0
20241115,143500,1053146255,2150,2150,2150,2150,0
20241115,143400,1053146255,2150,2150,2150,2150,0
20241115,143300,1053146255,2150,2150,2150,2150,0
20241115,143200,1053146255,2150,2150,2150,2150,1000
20241115,143100,1050996255,2150,2150,2150,2150,0
20241115,143000,1050996255,2150,2150,2150,2140,891
20241115,142900,1049086505,2145,2145,2145,2145,0
20241115,142800,1049086505,2145,2145,2145,2145,1
20241115,142700,1049084360,2150,2150,2150,2150,0
20241115,142600,1049084360,2150,2150,2150,2150,0
20241115,142500,1049084360,2150,2135,2150,2135,11405
20241115,142400,1024672805,2135,2135,2135,2135,329
20241115,142300,1023970390,2140,2140,2140,2140,0
20241115,142200,1023970390,2140,2140,2140,2140,1
20241115,142100,1023968250,2140,2140,2140,2140,1
20241115,142000,1023966110,2135,2135,2135,2135,0
20241115,141900,1023966110,2135,2140,2140,2135,125
20241115,141800,1023699085,2140,2140,2140,2140,1
20241115,141700,1023696945,2135,2135,2135,2135,8
20241115,141600,1023679865,2145,2145,2145,2145,0
20241115,141500,1023679865,2145,2145,2145,2145,14
20241115,141400,1023649835,2145,2145,2145,2145,1
20241115,141300,1023647690,2140,2140,2140,2140,789
20241115,141200,1021959230,2140,2140,2140,2140,0
20241115,141100,1021959230,2140,2140,2140,2130,827
20241115,141000,1020192925,2145,2145,2145,2145,0
20241115,140900,1020192925,2145,2145,2145,2145,0
20241115,140800,1020192925,2145,2145,2145,2145,1
20241115,140700,1020190780,2130,2130,2130,2130,0
20241115,140600,1020190780,2130,2130,2130,2130,0
20241115,140500,1020190780,2130,2135,2145,2130,11113
20241115,140400,996493955,2140,2140,2140,2135,420
20241115,140300,995597040,2140,2140,2140,2140,536
20241115,140200,994450000,2140,2140,2140,2140,0
20241115,140100,994450000,2140,2135,2140,2135,899
20241115,140000,992528040,2140,2140,2140,2140,834
20241115,135900,990743280,2145,2145,2145,2145,0
20241115,135800,990743280,2145,2145,2145,2145,0
20241115,135700,990743280,2145,2145,2145,2145,0
20241115,135600,990743280,2145,2145,2145,2145,77
20241115,135500,990578115,2145,2145,2145,2145,0
20241115,135400,990578115,2145,2145,2145,2145,0
20241115,135300,990578115,2145,2145,2145,2145,0
20241115,135200,990578115,2145,2145,2145,2145,0
20241115,135100,990578115,2145,2145,2145,2145,27
20241115,135000,990520200,2145,2130,2145,2130,1689
20241115,134900,986921130,2135,2135,2135,2135,26
20241115,134800,986865620,2135,2135,2135,2135,87
20241115,134700,986679875,2145,2145,2145,2145,0
20241115,134600,986679875,2145,2135,2145,2135,1646
20241115,134500,983165655,2150,2150,2150,2150,1
20241115,134400,983163505,2135,2135,2135,2135,100
20241115,134300,982950005,2150,2150,2150,2150,0
20241115,134200,982950005,2150,2150,2150,2150,0
20241115,134100,982950005,2150,2150,2150,2150,0
20241115,134000,982950005,2150,2150,2150,2150,0
20241115,133900,982950005,2150,2150,2150,2150,0
20241115,133800,982950005,2150,2155,2155,2125,30002
20241115,133700,918911015,2150,2150,2150,2150,0
20241115,133600,918911015,2150,2145,2155,2145,6719
20241115,133500,904447885,2145,2145,2145,2145,4
20241115,133400,904439305,2140,2140,2140,2140,50
20241115,133300,904332305,2145,2145,2145,2145,377
20241115,133200,903523640,2150,2150,2150,2150,0
20241115,133100,903523640,2150,2150,2150,2150,0
20241115,133000,903523640,2150,2150,2150,2150,0
20241115,132900,903523640,2150,2150,2150,2150,400
20241115,132800,902663640,2150,2150,2150,2150,100
20241115,132700,902448640,2155,2155,2155,2155,0
20241115,132600,902448640,2155,2155,2155,2155,0
20241115,132500,902448640,2155,2155,2155,2155,342
20241115,132400,901711630,2155,2155,2155,2155,0
20241115,132300,901711630,2155,2155,2155,2155,1
20241115,132200,901709475,2145,2145,2145,2145,1454
20241115,132100,898590645,2150,2150,2150,2150,45
20241115,132000,898493895,2145,2145,2145,2145,4
20241115,131900,898485315,2155,2155,2155,2155,0
20241115,131800,898485315,2155,2155,2155,2155,0
20241115,131700,898485315,2155,2155,2155,2155,0
20241115,131600,898485315,2155,2155,2155,2155,0
20241115,131500,898485315,2155,2155,2155,2155,0
20241115,131400,898485315,2155,2145,2155,2145,573
20241115,131300,897256220,2155,2155,2155,2155,0
20241115,131200,897256220,2155,2155,2155,2155,0
20241115,131100,897256220,2155,2155,2155,2155,350
20241115,131000,896501970,2155,2155,2155,2155,0
20241115,130900,896501970,2155,2155,2155,2155,500
20241115,130800,895424470,2155,2155,2155,2155,0
20241115,130700,895424470,2155,2155,2155,2155,12
20241115,130600,895398610,2155,2155,2155,2155,0
20241115,130500,895398610,2155,2155,2155,2155,0
20241115,130400,895398610,2155,2155,2155,2155,300
20241115,130300,894752110,2155,2155,2155,2155,0
20241115,130200,894752110,2155,2155,2155,2155,0
20241115,130100,894752110,2155,2155,2155,2155,1
20241115,130000,894749955,2145,2145,2145,2145,2
20241115,125900,894745665,2155,2155,2155,2155,0
20241115,125800,894745665,2155,2155,2155,2155,2000
20241115,125700,890435665,2155,2155,2155,2155,87
20241115,125600,890248180,2155,2155,2155,2155,0
20241115,125500,890248180,2155,2155,2155,2155,0
20241115,125400,890248180,2155,2155,2155,2155,455
20241115,125300,889267655,2155,2155,2155,2155,1100
20241115,125200,886897155,2155,2155,2155,2155,8
20241115,125100,886879915,2145,2145,2145,2145,611
20241115,125000,885569320,2145,2155,2155,2145,1179
20241115,124900,883040355,2150,2150,2150,2150,108
20241115,124800,882808155,2160,2160,2160,2160,0
20241115,124700,882808155,2160,2160,2160,2160,0
20241115,124600,882808155,2160,2160,2160,2160,0
20241115,124500,882808155,2160,2160,2160,2160,0
20241115,124400,882808155,2160,2160,2160,2160,0
20241115,124300,882808155,2160,2160,2160,2160,0
20241115,124200,882808155,2160,2160,2160,2160,0
20241115,124100,882808155,2160,2160,2160,2160,0
20241115,124000,882808155,2160,2160,2160,2160,0
20241115,123900,882808155,2160,2160,2160,2160,202
20241115,123800,882371835,2160,2160,2160,2160,0
20241115,123700,882371835,2160,2160,2160,2160,1
20241115,123600,882369675,2150,2150,2150,2150,0
20241115,123500,882369675,2150,2155,2165,2150,1885
20241115,123400,878316770,2150,2155,2155,2150,1527
20241115,123300,875033715,2165,2165,2165,2165,302
20241115,123200,874379885,2165,2165,2165,2165,0
20241115,123100,874379885,2165,2165,2165,2165,646
20241115,123000,872981295,2165,2165,2165,2165,300
20241115,122900,872331795,2165,2165,2165,2165,1100
20241115,122800,869950295,2165,2150,2165,2150,2530
20241115,122700,864510765,2165,2165,2165,2165,200
20241115,122600,864077765,2165,2155,2165,2155,52
20241115,122500,863965685,2165,2165,2165,2155,494
20241115,122400,862896675,2165,2165,2165,2165,19
20241115,122300,862855540,2165,2165,2165,2165,1
20241115,122200,862853375,2145,2150,2150,2145,2314
20241115,122100,857887640,2165,2165,2165,2165,265
20241115,122000,857313915,2165,2155,2170,2155,2185
20241115,121900,852604725,2170,2165,2175,2150,4925
20241115,121800,841985040,2160,2165,2175,2160,1442
20241115,121700,838868995,2175,2180,2180,2165,5380
20241115,121600,827205040,2170,2180,2180,2170,3538
20241115,121500,819517085,2175,2175,2175,2175,244
20241115,121400,818986385,2175,2180,2180,2175,6164
20241115,121300,805579655,2175,2170,2175,2170,7456
20241115,121200,789372940,2170,2160,2170,2160,18204
20241115,121100,749979190,2160,2160,2160,2160,1000
20241115,121000,747819190,2160,2150,2160,2150,501
20241115,120900,746742030,2150,2155,2155,2150,3900
20241115,120800,738349530,2155,2155,2155,2155,100
20241115,120700,738134030,2155,2155,2155,2155,1
20241115,120600,738131875,2160,2155,2160,2155,46
20241115,120500,738032740,2155,2155,2160,2155,12469
20241115,120400,711115465,2145,2145,2145,2145,1000
20241115,120300,708970465,2145,2145,2150,2145,5236
20241115,120200,697720060,2145,2140,2145,2140,18
20241115,120100,697681535,2140,2140,2140,2140,100
20241115,120000,697467535,2140,2145,2145,2140,3184
20241115,115900,690644625,2150,2150,2150,2150,1
20241115,115800,690642475,2145,2145,2150,2145,853
20241115,115700,688811615,2155,2155,2155,2155,1
20241115,115600,688809460,2150,2150,2150,2150,0
20241115,115500,688809460,2150,2150,2150,2150,755
20241115,115400,687186210,2150,2150,2150,2135,1242
20241115,115300,684530910,2150,2150,2150,2150,1820
20241115,115200,680617910,2150,2150,2150,2150,2350
20241115,115100,675565410,2150,2140,2150,2140,1509
20241115,115000,672336050,2145,2145,2145,2145,3
20241115,114900,672329615,2150,2150,2150,2150,391
20241115,114800,671488965,2145,2145,2145,2145,851
20241115,114700,669663570,2150,2145,2150,2145,81
20241115,114600,669489820,2150,2150,2150,2150,0
20241115,114500,669489820,2150,2150,2150,2150,3
20241115,114400,669483370,2160,2160,2160,2160,0
20241115,114300,669483370,2160,2160,2160,2160,654
20241115,114200,668070730,2160,2160,2160,2150,1001
20241115,114100,665917570,2160,2160,2160,2160,144
20241115,114000,665606530,2160,2160,2160,2150,8551
20241115,113900,647147460,2160,2160,2160,2160,10
20241115,113800,647125860,2155,2160,2160,2155,16
20241115,113700,647091370,2155,2150,2155,2150,5263
20241115,113600,635765070,2150,2150,2150,2150,3001
20241115,113500,629312920,2155,2155,2155,2150,103
20241115,113400,629091455,2150,2150,2150,2150,3532
20241115,113300,621497655,2150,2150,2150,2150,1
20241115,113200,621495505,2155,2155,2155,2155,0
20241115,113100,621495505,2155,2140,2155,2140,7247
20241115,113000,605916695,2140,2135,2140,2130,763
20241115,112900,604290745,2140,2135,2140,2135,361
20241115,112800,603520005,2135,2135,2135,2130,1691
20241115,112700,599914475,2145,2145,2145,2145,0
20241115,112600,599914475,2145,2145,2145,2145,101
20241115,112500,599697830,2150,2150,2150,2150,1
20241115,112400,599695680,2150,2135,2155,2135,7119
20241115,112300,584384030,2140,2150,2150,2140,2654
20241115,112200,578685225,2150,2150,2150,2150,15
20241115,112100,578652975,2155,2155,2155,2155,1
20241115,112000,578650820,2150,2150,2160,2135,6132
20241115,111900,565420850,2150,2140,2150,2130,6925
20241115,111800,550568665,2140,2125,2140,2120,5749
20241115,111700,538298520,2120,2120,2135,2120,2359
20241115,111600,533267440,2135,2120,2135,2120,11443
20241115,111500,508933410,2105,2105,2105,2105,19
20241115,111400,508893415,2120,2110,2120,2110,16314
20241115,111300,474470170,2105,2105,2105,2105,4497
20241115,111200,465003985,2105,2105,2105,2105,0
20241115,111100,465003985,2105,2105,2105,2105,0
20241115,111000,465003985,2105,2100,2105,2100,16136
20241115,110900,431100250,2100,2100,2100,2100,0
20241115,110800,431100250,2100,2100,2100,2100,0
20241115,110700,431100250,2100,2100,2100,2100,15
20241115,110600,431068750,2095,2085,2095,2085,19211
20241115,110500,390871055,2085,2085,2085,2085,2
20241115,110400,390866885,2085,2085,2085,2085,1
20241115,110300,390864800,2070,2070,2070,2070,26
20241115,110200,390810980,2085,2085,2085,2085,0
20241115,110100,390810980,2085,2080,2085,2080,878
20241115,110000,388980400,2080,2075,2080,2070,158
20241115,105900,388653310,2080,2080,2080,2080,0
20241115,105800,388653310,2080,2080,2080,2080,0
20241115,105700,388653310,2080,2080,2080,2080,206
20241115,105600,388224830,2070,2070,2070,2070,218
20241115,105500,387773570,2065,2070,2070,2065,122
20241115,105400,387521615,2090,2090,2090,2090,0
20241115,105300,387521615,2090,2090,2090,2090,0
20241115,105200,387521615,2090,2090,2090,2090,0
20241115,105100,387521615,2090,2090,2090,2090,0
20241115,105000,387521615,2090,2090,2090,2090,0
20241115,104900,387521615,2090,2075,2090,2075,6
20241115,104800,387509150,2075,2075,2075,2075,54
20241115,104700,387397100,2075,2080,2090,2060,30335
20241115,104600,324701195,2090,2090,2090,2090,0
20241115,104500,324701195,2090,2090,2090,2090,0
20241115,104400,324701195,2090,2090,2090,2090,0
20241115,104300,324701195,2090,2090,2090,2090,0
20241115,104200,324701195,2090,2090,2090,2090,0
20241115,104100,324701195,2090,2090,2090,2090,0
20241115,104000,324701195,2090,2080,2090,2075,6001
20241115,103900,312225565,2090,2090,2090,2090,0
20241115,103800,312225565,2090,2080,2090,2080,49
20241115,103700,312123625,2080,2090,2090,2080,111
20241115,103600,311892690,2090,2090,2090,2090,0
20241115,103500,311892690,2090,2090,2090,2090,0
20241115,103400,311892690,2090,2090,2090,2090,0
20241115,103300,311892690,2090,2090,2090,2090,1
20241115,103200,311890600,2085,2080,2085,2080,104
20241115,103100,311673765,2090,2090,2090,2090,0
20241115,103000,311673765,2090,2090,2090,2090,0
20241115,102900,311673765,2090,2080,2090,2080,34
20241115,102800,311603035,2090,2090,2090,2090,0
20241115,102700,311603035,2090,2090,2090,2090,1
20241115,102600,311600945,2090,2090,2090,2090,0
20241115,102500,311600945,2090,2080,2090,2080,31
20241115,102400,311536455,2085,2085,2085,2085,1700
20241115,102300,307991955,2090,2090,2090,2090,0
20241115,102200,307991955,2090,2090,2090,2090,0
20241115,102100,307991955,2090,2090,2090,2090,0
20241115,102000,307991955,2090,2090,2090,2090,4
20241115,101900,307983595,2090,2085,2090,2085,4428
20241115,101800,298747270,2085,2080,2085,2080,105
20241115,101700,298528865,2085,2080,2085,2080,98
20241115,101600,298325015,2075,2075,2075,2075,102
20241115,101500,298113365,2080,2080,2080,2080,0
20241115,101400,298113365,2080,2080,2080,2080,733
20241115,101300,296588725,2080,2080,2080,2080,0
20241115,101200,296588725,2080,2080,2080,2080,0
20241115,101100,296588725,2080,2080,2080,2075,305
20241115,101000,295955825,2080,2085,2085,2075,8192
20241115,100900,278953715,2080,2080,2080,2080,4636
20241115,100800,269310835,2085,2080,2085,2080,964
20241115,100700,267305700,2080,2090,2090,2080,1934
20241115,100600,263273855,2090,2090,2090,2090,2
20241115,100500,263269675,2090,2090,2090,2090,1
20241115,100400,263267585,2085,2090,2090,2085,68
20241115,100300,263125800,2090,2090,2090,2090,0
20241115,100200,263125800,2090,2090,2090,2090,1
20241115,100100,263123710,2090,2090,2090,2090,146
20241115,100000,262818570,2090,2090,2090,2085,222
20241115,095900,262354800,2085,2090,2090,2085,3747
20241115,095800,254523595,2095,2100,2100,2095,1215
20241115,095700,251972145,2100,2100,2100,2100,7
20241115,095600,251957445,2100,2095,2100,2095,1165
20241115,095500,249511745,2095,2100,2100,2095,210
20241115,095400,249070795,2100,2090,2100,2090,1036
20241115,095300,246895555,2090,2090,2105,2090,10440
20241115,095200,224971435,2090,2095,2095,2090,4664
20241115,095100,215200615,2090,2090,2090,2090,6000
20241115,095000,202660615,2085,2095,2095,2085,2116
20241115,094900,198235105,2090,2080,2090,2080,22974
20241115,094800,150322025,2080,2080,2080,2080,1000
20241115,094700,148242025,2080,2080,2080,2080,200
20241115,094600,147826025,2080,2080,2080,2080,16
20241115,094500,147792745,2080,2080,2080,2080,1
20241115,094400,147790665,2080,2080,2080,2080,990
20241115,094300,145731465,2080,2080,2080,2080,3
20241115,094200,145725225,2065,2065,2065,2065,0
20241115,094100,145725225,2065,2065,2065,2065,600
20241115,094000,144486225,2065,2065,2065,2065,1327
20241115,093900,141745970,2065,2065,2065,2065,0
20241115,093800,141745970,2065,2065,2065,2065,150
20241115,093700,141436220,2065,2070,2070,2065,8000
20241115,093600,124896395,2070,2070,2070,2070,478
20241115,093500,123906935,2070,2075,2075,2070,70
20241115,093400,123762020,2075,2075,2075,2075,1000
20241115,093300,121687020,2075,2085,2085,2075,4430
20241115,093200,112482695,2080,2080,2080,2080,67
20241115,093100,112343335,2080,2080,2080,2080,681
20241115,093000,110926855,2085,2085,2085,2085,40
20241115,092900,110843455,2085,2085,2085,2080,3012
20241115,092800,104564245,2085,2080,2085,2080,7000
20241115,092700,89989365,2075,2070,2075,2070,1020
20241115,092600,87872965,2070,2070,2070,2070,0
20241115,092500,87872965,2070,2075,2075,2070,1136
20241115,092400,85516445,2075,2070,2075,2070,11
20241115,092300,85493670,2080,2080,2080,2080,0
20241115,092200,85493670,2080,2070,2080,2070,1053
20241115,092100,83313370,2070,2075,2075,2070,89
20241115,092000,83129030,2080,2070,2080,2070,2905
20241115,091900,77093060,2065,2065,2065,2065,405
20241115,091800,76256735,2065,2065,2065,2065,0
20241115,091700,76256735,2065,2065,2065,2065,475
20241115,091600,75275860,2065,2065,2065,2065,1015
20241115,091500,73179885,2065,2065,2065,2065,978
20241115,091400,71160315,2080,2080,2080,2080,1050
20241115,091300,68976315,2080,2065,2080,2065,1070
20241115,091200,66765575,2065,2065,2070,2065,2490
20241115,091100,61616760,2065,2060,2065,2055,3461
20241115,091000,54486370,2060,2065,2065,2060,4196
20241115,090900,45842410,2065,2060,2065,2060,4133
20241115,090800,37328305,2055,2055,2055,2055,148
20241115,090700,37024165,2055,2060,2060,2055,851
20241115,090600,35272990,2050,2065,2065,2050,6002
20241115,090500,22928340,2065,2070,2070,2065,6465
20241115,090400,9568540,2070,2085,2085,2070,274
20241115,090300,9001090,2085,2065,2085,2065,165
20241115,090200,8660345,2085,2070,2085,2070,827
20241115,090100,6946925,2070,2070,2070,2070,2308
20241115,090000,2169365,2070,2070,2075,2070,1048