KissMeData/032620/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,191300,774020085,3450,3450,3450,3450,2242
20241115,191200,774020085,3450,3450,3450,3450,0
20241115,191100,774020085,3450,3450,3450,3450,0
20241115,191000,774020085,3450,3450,3450,3450,0
20241115,190900,774020085,3450,3450,3450,3450,0
20241115,190800,774020085,3450,3450,3450,3450,0
20241115,190700,774020085,3450,3450,3450,3450,0
20241115,190600,774020085,3450,3450,3450,3450,0
20241115,190500,774020085,3450,3450,3450,3450,0
20241115,190400,774020085,3450,3450,3450,3450,0
20241115,190300,774020085,3450,3450,3450,3450,0
20241115,190200,774020085,3450,3450,3450,3450,0
20241115,190100,774020085,3450,3450,3450,3450,0
20241115,190000,774020085,3450,3450,3450,3450,0
20241115,185900,774020085,3450,3450,3450,3450,0
20241115,185800,774020085,3450,3450,3450,3450,0
20241115,185700,774020085,3450,3450,3450,3450,0
20241115,185600,774020085,3450,3450,3450,3450,0
20241115,185500,774020085,3450,3450,3450,3450,0
20241115,185400,774020085,3450,3450,3450,3450,0
20241115,185300,774020085,3450,3450,3450,3450,0
20241115,185200,774020085,3450,3450,3450,3450,0
20241115,185100,774020085,3450,3450,3450,3450,0
20241115,185000,774020085,3450,3450,3450,3450,0
20241115,184900,774020085,3450,3450,3450,3450,0
20241115,184800,774020085,3450,3450,3450,3450,0
20241115,184700,774020085,3450,3450,3450,3450,0
20241115,184600,774020085,3450,3450,3450,3450,0
20241115,184500,774020085,3450,3450,3450,3450,0
20241115,184400,774020085,3450,3450,3450,3450,0
20241115,184300,774020085,3450,3450,3450,3450,2242
20241115,184200,774020085,3450,3450,3450,3450,0
20241115,184100,774020085,3450,3450,3450,3450,0
20241115,184000,774020085,3450,3450,3450,3450,0
20241115,183900,774020085,3450,3450,3450,3450,0
20241115,183800,774020085,3450,3450,3450,3450,0
20241115,183700,774020085,3450,3450,3450,3450,0
20241115,183600,774020085,3450,3450,3450,3450,0
20241115,183500,774020085,3450,3450,3450,3450,0
20241115,183400,774020085,3450,3450,3450,3450,0
20241115,183300,774020085,3450,3450,3450,3450,0
20241115,183200,774020085,3450,3450,3450,3450,0
20241115,183100,774020085,3450,3450,3450,3450,0
20241115,183000,774020085,3450,3450,3450,3450,0
20241115,182900,774020085,3450,3450,3450,3450,0
20241115,182800,774020085,3450,3450,3450,3450,0
20241115,182700,774020085,3450,3450,3450,3450,0
20241115,182600,774020085,3450,3450,3450,3450,0
20241115,182500,774020085,3450,3450,3450,3450,0
20241115,182400,774020085,3450,3450,3450,3450,0
20241115,182300,774020085,3450,3450,3450,3450,0
20241115,182200,774020085,3450,3450,3450,3450,0
20241115,182100,774020085,3450,3450,3450,3450,0
20241115,182000,774020085,3450,3450,3450,3450,0
20241115,181900,774020085,3450,3450,3450,3450,0
20241115,181800,774020085,3450,3450,3450,3450,0
20241115,181700,774020085,3450,3450,3450,3450,0
20241115,181600,774020085,3450,3450,3450,3450,0
20241115,181500,774020085,3450,3450,3450,3450,0
20241115,181400,774020085,3450,3450,3450,3450,0
20241115,181300,774020085,3450,3450,3450,3450,2242
20241115,181200,774020085,3450,3450,3450,3450,0
20241115,181100,774020085,3450,3450,3450,3450,0
20241115,181000,774020085,3450,3450,3450,3450,0
20241115,180900,774020085,3450,3450,3450,3450,0
20241115,180800,774020085,3450,3450,3450,3450,0
20241115,180700,774020085,3450,3450,3450,3450,0
20241115,180600,774020085,3450,3450,3450,3450,0
20241115,180500,774020085,3450,3450,3450,3450,0
20241115,180400,774020085,3450,3450,3450,3450,0
20241115,180300,774020085,3450,3450,3450,3450,0
20241115,180200,774020085,3450,3450,3450,3450,0
20241115,180100,774020085,3450,3450,3450,3450,0
20241115,180000,774020085,3450,3450,3450,3450,0
20241115,175900,774020085,3450,3450,3450,3450,0
20241115,175800,774020085,3450,3450,3450,3450,0
20241115,175700,774020085,3450,3450,3450,3450,0
20241115,175600,774020085,3450,3450,3450,3450,0
20241115,175500,774020085,3450,3450,3450,3450,0
20241115,175400,774020085,3450,3450,3450,3450,0
20241115,175300,774020085,3450,3450,3450,3450,0
20241115,175200,774020085,3450,3450,3450,3450,0
20241115,175100,774020085,3450,3450,3450,3450,0
20241115,175000,774020085,3450,3450,3450,3450,0
20241115,174900,774020085,3450,3450,3450,3450,0
20241115,174800,774020085,3450,3450,3450,3450,0
20241115,174700,774020085,3450,3450,3450,3450,0
20241115,174600,774020085,3450,3450,3450,3450,0
20241115,174500,774020085,3450,3450,3450,3450,0
20241115,174400,774020085,3450,3450,3450,3450,0
20241115,174300,774020085,3450,3450,3450,3450,2242
20241115,174200,774020085,3450,3450,3450,3450,0
20241115,174100,774020085,3450,3450,3450,3450,0
20241115,174000,774020085,3450,3450,3450,3450,0
20241115,173900,774020085,3450,3450,3450,3450,0
20241115,173800,774020085,3450,3450,3450,3450,0
20241115,173700,774020085,3450,3450,3450,3450,0
20241115,173600,774020085,3450,3450,3450,3450,0
20241115,173500,774020085,3450,3450,3450,3450,0
20241115,173400,774020085,3450,3450,3450,3450,0
20241115,173300,774020085,3450,3450,3450,3450,0
20241115,173200,774020085,3450,3450,3450,3450,0
20241115,173100,774020085,3450,3450,3450,3450,0
20241115,173000,774020085,3450,3450,3450,3450,0
20241115,172900,774020085,3450,3450,3450,3450,0
20241115,172800,774020085,3450,3450,3450,3450,0
20241115,172700,774020085,3450,3450,3450,3450,0
20241115,172600,774020085,3450,3450,3450,3450,0
20241115,172500,774020085,3450,3450,3450,3450,0
20241115,172400,774020085,3450,3450,3450,3450,0
20241115,172300,774020085,3450,3450,3450,3450,0
20241115,172200,774020085,3450,3450,3450,3450,0
20241115,172100,774020085,3450,3450,3450,3450,0
20241115,172000,774020085,3450,3450,3450,3450,0
20241115,171900,774020085,3450,3450,3450,3450,0
20241115,171800,774020085,3450,3450,3450,3450,0
20241115,171700,774020085,3450,3450,3450,3450,0
20241115,171600,774020085,3450,3450,3450,3450,0
20241115,171500,774020085,3450,3450,3450,3450,0
20241115,171400,774020085,3450,3450,3450,3450,0
20241115,171300,774020085,3450,3450,3450,3450,2242
20241115,171200,774020085,3450,3450,3450,3450,0
20241115,171100,774020085,3450,3450,3450,3450,0
20241115,171000,774020085,3450,3450,3450,3450,0
20241115,170900,774020085,3450,3450,3450,3450,0
20241115,170800,774020085,3450,3450,3450,3450,0
20241115,170700,774020085,3450,3450,3450,3450,0
20241115,170600,774020085,3450,3450,3450,3450,0
20241115,170500,774020085,3450,3450,3450,3450,0
20241115,170400,774020085,3450,3450,3450,3450,0
20241115,170300,774020085,3450,3450,3450,3450,0
20241115,170200,774020085,3450,3450,3450,3450,0
20241115,170100,774020085,3450,3450,3450,3450,0
20241115,170000,774020085,3450,3450,3450,3450,0
20241115,165900,774020085,3450,3450,3450,3450,0
20241115,165800,774020085,3450,3450,3450,3450,0
20241115,165700,774020085,3450,3450,3450,3450,0
20241115,165600,774020085,3450,3450,3450,3450,0
20241115,165500,774020085,3450,3450,3450,3450,0
20241115,165400,774020085,3450,3450,3450,3450,0
20241115,165300,774020085,3450,3450,3450,3450,0
20241115,165200,774020085,3450,3450,3450,3450,0
20241115,165100,774020085,3450,3450,3450,3450,0
20241115,165000,774020085,3450,3450,3450,3450,0
20241115,164900,774020085,3450,3450,3450,3450,0
20241115,164800,774020085,3450,3450,3450,3450,0
20241115,164700,774020085,3450,3450,3450,3450,0
20241115,164600,774020085,3450,3450,3450,3450,0
20241115,164500,774020085,3450,3450,3450,3450,0
20241115,164400,774020085,3450,3450,3450,3450,0
20241115,164300,774020085,3450,3450,3450,3450,2242
20241115,164200,774020085,3450,3450,3450,3450,0
20241115,164100,774020085,3450,3450,3450,3450,0
20241115,164000,774020085,3450,3450,3450,3450,0
20241115,163900,774020085,3450,3450,3450,3450,0
20241115,163800,774020085,3450,3450,3450,3450,0
20241115,163700,774020085,3450,3450,3450,3450,0
20241115,163600,774020085,3450,3450,3450,3450,0
20241115,163500,774020085,3450,3450,3450,3450,0
20241115,163400,774020085,3450,3450,3450,3450,0
20241115,163300,774020085,3450,3450,3450,3450,0
20241115,163200,774020085,3450,3450,3450,3450,0
20241115,163100,774020085,3450,3450,3450,3450,0
20241115,163000,774020085,3450,3450,3450,3450,0
20241115,162900,774020085,3450,3450,3450,3450,0
20241115,162800,774020085,3450,3450,3450,3450,0
20241115,162700,774020085,3450,3450,3450,3450,0
20241115,162600,774020085,3450,3450,3450,3450,0
20241115,162500,774020085,3450,3450,3450,3450,0
20241115,162400,774020085,3450,3450,3450,3450,0
20241115,162300,774020085,3450,3450,3450,3450,0
20241115,162200,774020085,3450,3450,3450,3450,0
20241115,162100,774020085,3450,3450,3450,3450,0
20241115,162000,774020085,3450,3450,3450,3450,0
20241115,161900,774020085,3450,3450,3450,3450,0
20241115,161800,774020085,3450,3450,3450,3450,0
20241115,161700,774020085,3450,3450,3450,3450,0
20241115,161600,774020085,3450,3450,3450,3450,0
20241115,161500,774020085,3450,3450,3450,3450,0
20241115,161400,774020085,3450,3450,3450,3450,0
20241115,161300,774020085,3450,3450,3450,3450,2242
20241115,161200,774020085,3450,3450,3450,3450,0
20241115,161100,774020085,3450,3450,3450,3450,0
20241115,161000,774020085,3450,3450,3450,3450,0
20241115,160900,774020085,3450,3450,3450,3450,0
20241115,160800,774020085,3450,3450,3450,3450,0
20241115,160700,774020085,3450,3450,3450,3450,0
20241115,160600,774020085,3450,3450,3450,3450,0
20241115,160500,774020085,3450,3450,3450,3450,0
20241115,160400,774020085,3450,3450,3450,3450,0
20241115,160300,774020085,3450,3450,3450,3450,0
20241115,160200,774020085,3450,3450,3450,3450,0
20241115,160100,774020085,3450,3450,3450,3450,0
20241115,160000,774020085,3450,3450,3450,3450,0
20241115,155900,774020085,3450,3450,3450,3450,0
20241115,155800,774020085,3450,3450,3450,3450,0
20241115,155700,774020085,3450,3450,3450,3450,0
20241115,155600,774020085,3450,3450,3450,3450,0
20241115,155500,774020085,3450,3450,3450,3450,0
20241115,155400,774020085,3450,3450,3450,3450,0
20241115,155300,774020085,3450,3450,3450,3450,0
20241115,155200,774020085,3450,3450,3450,3450,0
20241115,155100,774020085,3450,3450,3450,3450,0
20241115,155000,774020085,3450,3450,3450,3450,0
20241115,154900,774020085,3450,3450,3450,3450,0
20241115,154800,774020085,3450,3450,3450,3450,0
20241115,154700,774020085,3450,3450,3450,3450,0
20241115,154600,774020085,3450,3450,3450,3450,0
20241115,154500,774020085,3450,3450,3450,3450,0
20241115,154400,774020085,3450,3450,3450,3450,0
20241115,154300,774020085,3450,3450,3450,3450,2242
20241115,154200,774020085,3450,3450,3450,3450,0
20241115,154100,774020085,3450,3450,3450,3450,0
20241115,154000,774020085,3450,3450,3450,3450,0
20241115,153900,774020085,3450,3450,3450,3450,0
20241115,153800,774020085,3450,3450,3450,3450,0
20241115,153700,774020085,3450,3450,3450,3450,0
20241115,153600,774020085,3450,3450,3450,3450,0
20241115,153500,774020085,3450,3450,3450,3450,0
20241115,153400,774020085,3450,3450,3450,3450,0
20241115,153300,774020085,3450,3450,3450,3450,0
20241115,153200,774020085,3450,3450,3450,3450,0
20241115,153100,774020085,3450,3450,3450,3450,0
20241115,153000,774020085,3450,3450,3450,3450,2242
20241115,152900,766285185,3450,3450,3450,3450,0
20241115,152800,766285185,3450,3450,3450,3450,0
20241115,152700,766285185,3450,3450,3450,3450,0
20241115,152600,766285185,3450,3450,3450,3450,0
20241115,152500,766285185,3450,3450,3450,3450,0
20241115,152400,766285185,3450,3450,3450,3450,0
20241115,152300,766285185,3450,3450,3450,3450,0
20241115,152200,766285185,3450,3450,3450,3450,0
20241115,152100,766285185,3450,3450,3450,3450,0
20241115,152000,766285185,3450,3450,3450,3450,0
20241115,151900,766285185,3450,3450,3455,3430,475
20241115,151800,764652035,3435,3450,3450,3430,835
20241115,151700,761786040,3445,3445,3450,3430,2758
20241115,151600,752299400,3460,3460,3460,3460,0
20241115,151500,752299400,3460,3455,3460,3455,51
20241115,151400,752123095,3455,3455,3455,3455,0
20241115,151300,752123095,3455,3455,3455,3455,2
20241115,151200,752116185,3455,3455,3455,3455,91
20241115,151100,751801780,3450,3455,3455,3450,91
20241115,151000,751487525,3450,3460,3460,3450,2016
20241115,150900,744528660,3465,3465,3465,3465,0
20241115,150800,744528660,3465,3465,3465,3465,1
20241115,150700,744525195,3460,3460,3460,3460,234
20241115,150600,743715555,3470,3460,3470,3460,181
20241115,150500,743088785,3470,3465,3470,3465,388
20241115,150400,741743000,3470,3475,3475,3470,128
20241115,150300,741298835,3470,3470,3475,3470,127
20241115,150200,740857875,3470,3470,3470,3470,1
20241115,150100,740854405,3460,3460,3460,3460,123
20241115,150000,740428825,3455,3450,3455,3450,3345
20241115,145900,728880270,3450,3450,3450,3450,300
20241115,145800,727845270,3455,3455,3455,3455,67
20241115,145700,727613785,3455,3450,3455,3450,824
20241115,145600,724769440,3445,3450,3450,3445,2496
20241115,145500,716158740,3455,3460,3460,3455,52
20241115,145400,715979030,3460,3460,3460,3460,223
20241115,145300,715207450,3460,3465,3470,3460,35
20241115,145200,715086140,3475,3475,3475,3475,14
20241115,145100,715037490,3475,3475,3475,3475,1
20241115,145000,715034015,3475,3470,3475,3470,9
20241115,144900,715002780,3470,3470,3470,3470,119
20241115,144800,714589850,3470,3470,3470,3470,0
20241115,144700,714589850,3470,3475,3475,3470,445
20241115,144600,713045600,3475,3470,3475,3465,1154
20241115,144500,709041715,3465,3470,3470,3465,17
20241115,144400,708982775,3470,3470,3470,3470,0
20241115,144300,708982775,3470,3470,3470,3470,148
20241115,144200,708469215,3475,3470,3475,3470,11
20241115,144100,708431040,3460,3480,3480,3460,1610
20241115,144000,702852015,3480,3475,3480,3475,307
20241115,143900,701785185,3475,3475,3475,3475,100
20241115,143800,701437685,3475,3480,3480,3465,4852
20241115,143700,684617985,3480,3465,3480,3465,579
20241115,143600,682605225,3465,3465,3475,3465,3616
20241115,143500,670057880,3460,3455,3460,3455,1328
20241115,143400,665463955,3460,3460,3460,3460,5
20241115,143300,665446655,3460,3460,3460,3460,107
20241115,143200,665076435,3460,3460,3460,3460,100
20241115,143100,664730435,3460,3465,3465,3460,10
20241115,143000,664695830,3460,3460,3465,3460,107
20241115,142900,664325605,3460,3460,3460,3460,41
20241115,142800,664183745,3460,3460,3460,3460,10
20241115,142700,664149145,3460,3460,3460,3460,16
20241115,142600,664093785,3460,3460,3460,3450,282
20241115,142500,663118965,3460,3455,3460,3455,2
20241115,142400,663112050,3455,3455,3465,3455,171
20241115,142300,662521235,3455,3450,3455,3445,1160
20241115,142200,658523185,3450,3465,3465,3450,1491
20241115,142100,653372755,3465,3465,3465,3465,64
20241115,142000,653150995,3465,3470,3470,3460,336
20241115,141900,651986340,3470,3470,3470,3470,208
20241115,141800,651264580,3465,3465,3465,3465,631
20241115,141700,649078165,3465,3465,3465,3460,367
20241115,141600,647806560,3465,3465,3465,3465,22
20241115,141500,647730330,3465,3455,3465,3455,755
20241115,141400,645121795,3460,3460,3460,3460,13
20241115,141300,645076815,3460,3460,3460,3455,17
20241115,141200,645018045,3465,3455,3465,3455,557
20241115,141100,643091375,3445,3450,3450,3445,755
20241115,141000,640489760,3470,3470,3470,3470,0
20241115,140900,640489760,3470,3470,3470,3465,301
20241115,140800,639445945,3465,3465,3465,3465,301
20241115,140700,638402980,3465,3460,3465,3445,3751
20241115,140600,625460750,3465,3460,3465,3460,14
20241115,140500,625412290,3465,3465,3465,3465,1
20241115,140400,625408825,3460,3455,3460,3455,16
20241115,140300,625353470,3455,3455,3455,3455,194
20241115,140200,624683200,3455,3460,3465,3455,522
20241115,140100,622879460,3460,3450,3460,3450,656
20241115,140000,620616250,3445,3445,3445,3445,18
20241115,135900,620554240,3450,3445,3450,3445,16
20241115,135800,620499090,3450,3450,3450,3450,1
20241115,135700,620495640,3440,3455,3465,3440,1555
20241115,135600,615130685,3465,3465,3465,3460,73
20241115,135500,614878060,3460,3455,3460,3455,446
20241115,135400,613334945,3455,3450,3460,3450,734
20241115,135300,610799515,3450,3450,3450,3450,678
20241115,135200,608460415,3445,3440,3445,3440,250
20241115,135100,607599215,3445,3445,3445,3445,0
20241115,135000,607599215,3445,3445,3445,3445,1
20241115,134900,607595770,3440,3440,3440,3440,0
20241115,134800,607595770,3440,3445,3445,3440,11
20241115,134700,607557925,3440,3440,3440,3440,146
20241115,134600,607055685,3440,3440,3440,3440,93
20241115,134500,606735765,3440,3440,3440,3435,899
20241115,134400,603647095,3440,3440,3440,3440,16
20241115,134300,603592055,3440,3440,3440,3440,0
20241115,134200,603592055,3440,3440,3440,3440,0
20241115,134100,603592055,3440,3440,3440,3440,0
20241115,134000,603592055,3440,3440,3440,3440,42
20241115,133900,603447575,3435,3435,3435,3435,120
20241115,133800,603035375,3430,3430,3435,3430,246
20241115,133700,602191590,3425,3430,3430,3425,80
20241115,133600,601917540,3430,3435,3440,3425,416
20241115,133500,600490405,3435,3435,3435,3435,1
20241115,133400,600486970,3430,3430,3430,3430,10
20241115,133300,600452670,3430,3430,3430,3430,0
20241115,133200,600452670,3430,3430,3430,3430,0
20241115,133100,600452670,3430,3425,3430,3425,19
20241115,133000,600387535,3425,3430,3430,3425,83
20241115,132900,600102910,3420,3430,3430,3420,161
20241115,132800,599550710,3430,3425,3430,3425,3
20241115,132700,599540425,3425,3420,3425,3420,618
20241115,132600,597426730,3420,3420,3420,3420,0
20241115,132500,597426730,3420,3425,3425,3420,382
20241115,132400,596119880,3425,3425,3430,3425,702
20241115,132300,593715525,3425,3425,3425,3425,10
20241115,132200,593681275,3425,3425,3425,3425,357
20241115,132100,592458550,3435,3435,3435,3435,0
20241115,132000,592458550,3435,3435,3435,3435,5
20241115,131900,592441375,3435,3430,3435,3430,365
20241115,131800,591188105,3435,3435,3435,3435,30
20241115,131700,591085055,3435,3435,3435,3435,3
20241115,131600,591074750,3425,3445,3445,3425,3196
20241115,131500,580106835,3435,3440,3440,3435,23
20241115,131400,580027825,3445,3445,3445,3445,366
20241115,131300,578766955,3445,3440,3445,3440,20
20241115,131200,578698105,3445,3445,3445,3445,0
20241115,131100,578698105,3445,3440,3445,3440,86
20241115,131000,578402260,3440,3440,3440,3440,7
20241115,130900,578378180,3440,3440,3445,3440,12
20241115,130800,578336895,3440,3440,3440,3440,397
20241115,130700,576971215,3445,3445,3445,3445,1
20241115,130600,576967770,3440,3440,3445,3440,7
20241115,130500,576943685,3440,3440,3440,3440,10
20241115,130400,576909285,3445,3445,3445,3445,0
20241115,130300,576909285,3445,3445,3445,3445,22
20241115,130200,576833495,3440,3440,3440,3440,48
20241115,130100,576668375,3445,3445,3445,3445,0
20241115,130000,576668375,3445,3445,3445,3445,66
20241115,125900,576441005,3445,3445,3445,3445,0
20241115,125800,576441005,3445,3445,3445,3445,755
20241115,125700,573840030,3455,3455,3455,3450,310
20241115,125600,572769045,3455,3455,3455,3450,154
20241115,125500,572236985,3455,3455,3460,3450,434
20241115,125400,570737980,3450,3455,3455,3450,1120
20241115,125300,566868410,3460,3455,3460,3455,522
20241115,125200,565064895,3455,3440,3455,3440,1237
20241115,125100,560798140,3440,3445,3450,3440,586
20241115,125000,558779050,3445,3430,3445,3430,1032
20241115,124900,555232365,3435,3435,3435,3435,0
20241115,124800,555232365,3435,3425,3435,3425,466
20241115,124700,553633535,3430,3430,3430,3430,120
20241115,124600,553221935,3430,3430,3430,3430,0
20241115,124500,553221935,3430,3430,3430,3430,0
20241115,124400,553221935,3430,3430,3430,3430,1689
20241115,124300,547428665,3435,3430,3435,3430,372
20241115,124200,546152180,3435,3435,3440,3435,279
20241115,124100,545193810,3435,3430,3435,3430,288
20241115,124000,544204780,3435,3435,3435,3430,113
20241115,123900,543816640,3440,3435,3440,3435,201
20241115,123800,543126200,3440,3430,3440,3430,1538
20241115,123700,537842660,3435,3425,3435,3415,92
20241115,123600,537527340,3415,3415,3415,3415,607
20241115,123500,535454435,3430,3425,3430,3420,1622
20241115,123400,529893330,3425,3425,3425,3425,0
20241115,123300,529893330,3425,3425,3425,3420,21
20241115,123200,529821455,3425,3425,3425,3425,172
20241115,123100,529232355,3420,3420,3425,3420,5
20241115,123000,529215250,3420,3420,3420,3420,10
20241115,122900,529181050,3425,3430,3430,3425,836
20241115,122800,526315530,3430,3430,3430,3425,561
20241115,122700,524394075,3425,3420,3425,3420,414
20241115,122600,522976675,3425,3420,3425,3420,448
20241115,122500,521444325,3415,3415,3420,3415,224
20241115,122400,520679360,3415,3410,3415,3410,2
20241115,122300,520672535,3405,3410,3410,3405,38
20241115,122200,520543095,3415,3415,3415,3415,0
20241115,122100,520543095,3415,3415,3415,3415,33
20241115,122000,520430400,3415,3415,3415,3415,1
20241115,121900,520426985,3405,3405,3405,3405,10
20241115,121800,520392935,3410,3410,3410,3410,0
20241115,121700,520392935,3410,3410,3410,3410,0
20241115,121600,520392935,3410,3400,3410,3400,357
20241115,121500,519178345,3400,3400,3400,3400,0
20241115,121400,519178345,3400,3400,3400,3400,148
20241115,121300,518675145,3400,3390,3400,3390,96
20241115,121200,518349695,3395,3395,3395,3395,356
20241115,121100,517141075,3395,3395,3395,3395,23
20241115,121000,517062990,3395,3400,3400,3390,1183
20241115,120900,513046730,3400,3400,3400,3400,2
20241115,120800,513039930,3395,3400,3400,3395,296
20241115,120700,512033580,3415,3415,3415,3415,0
20241115,120600,512033580,3415,3415,3415,3415,100
20241115,120500,511692080,3410,3410,3410,3410,23
20241115,120400,511613650,3415,3415,3415,3415,0
20241115,120300,511613650,3415,3395,3415,3395,1867
20241115,120200,505275165,3400,3400,3410,3400,1927
20241115,120100,498708760,3410,3400,3410,3395,284
20241115,120000,497743935,3410,3410,3410,3410,0
20241115,115900,497743935,3410,3405,3410,3405,105
20241115,115800,497386395,3400,3400,3400,3400,173
20241115,115700,496798195,3400,3400,3400,3400,0
20241115,115600,496798195,3400,3400,3400,3400,0
20241115,115500,496798195,3400,3395,3400,3395,128
20241115,115400,496363000,3400,3405,3405,3395,2004
20241115,115300,489551750,3410,3410,3410,3410,2
20241115,115200,489544930,3410,3410,3410,3410,0
20241115,115100,489544930,3410,3405,3410,3405,711
20241115,115000,487123970,3405,3405,3405,3405,10
20241115,114900,487089920,3410,3405,3410,3405,321
20241115,114800,485996910,3410,3410,3410,3410,395
20241115,114700,484649960,3410,3410,3420,3410,3012
20241115,114600,474374020,3410,3410,3410,3410,1169
20241115,114500,470387730,3415,3415,3415,3415,201
20241115,114400,469701315,3410,3410,3410,3410,1205
20241115,114300,465592265,3405,3405,3405,3405,106
20241115,114200,465231335,3405,3410,3410,3405,1073
20241115,114100,461572765,3410,3400,3410,3400,368
20241115,114000,460321075,3400,3405,3405,3400,373
20241115,113900,459052375,3405,3405,3405,3405,200
20241115,113800,458371375,3405,3400,3405,3400,41
20241115,113700,458231970,3405,3405,3405,3405,1
20241115,113600,458228565,3400,3405,3410,3400,1129
20241115,113500,454386510,3410,3410,3410,3410,1
20241115,113400,454383100,3405,3405,3405,3405,110
20241115,113300,454008550,3405,3405,3405,3405,50
20241115,113200,453838300,3410,3405,3410,3405,870
20241115,113100,450873000,3410,3400,3410,3400,554
20241115,113000,448989295,3400,3400,3400,3400,51
20241115,112900,448815895,3400,3395,3400,3395,360
20241115,112800,447593235,3395,3385,3395,3385,875
20241115,112700,444626795,3385,3385,3385,3385,0
20241115,112600,444626795,3385,3380,3385,3380,739
20241115,112500,442125330,3385,3385,3385,3385,5
20241115,112400,442108405,3385,3385,3385,3385,6
20241115,112300,442088095,3385,3385,3385,3385,600
20241115,112200,440057095,3385,3380,3385,3380,259
20241115,112100,439180430,3380,3380,3380,3380,125
20241115,112000,438757930,3385,3380,3385,3380,11
20241115,111900,438720700,3385,3380,3385,3380,3
20241115,111800,438710555,3380,3385,3385,3380,10
20241115,111700,438676750,3370,3385,3385,3370,2528
20241115,111600,430150240,3380,3380,3380,3380,234
20241115,111500,429359320,3385,3385,3385,3380,80
20241115,111400,429088570,3380,3385,3385,3380,512
20241115,111300,427358000,3380,3380,3380,3380,8
20241115,111200,427330960,3380,3380,3380,3365,258
20241115,111100,426460570,3375,3375,3375,3375,4
20241115,111000,426447070,3385,3385,3385,3385,167
20241115,110900,425881775,3385,3385,3385,3385,292
20241115,110800,424893355,3385,3380,3385,3380,201
20241115,110700,424213970,3370,3390,3390,3370,2020
20241115,110600,417386965,3390,3390,3390,3390,0
20241115,110500,417386965,3390,3390,3390,3390,5
20241115,110400,417370015,3385,3390,3390,3385,44
20241115,110300,417220905,3385,3385,3385,3380,632
20241115,110200,415084245,3390,3390,3390,3390,0
20241115,110100,415084245,3390,3390,3390,3390,9
20241115,110000,415053735,3395,3380,3395,3380,16
20241115,105900,414999595,3380,3380,3395,3380,3
20241115,105800,414989440,3395,3395,3395,3395,5
20241115,105700,414972465,3395,3385,3395,3385,355
20241115,105600,413769060,3390,3390,3390,3390,151
20241115,105500,413257170,3390,3390,3390,3390,610
20241115,105400,411189270,3390,3380,3390,3380,1056
20241115,105300,407612260,3385,3380,3385,3380,308
20241115,105200,406571215,3355,3355,3355,3355,1
20241115,105100,406567860,3380,3380,3380,3380,196
20241115,105000,405905380,3375,3375,3375,3375,436
20241115,104900,404433880,3375,3340,3375,3340,401
20241115,104800,403083585,3365,3370,3370,3335,10298
20241115,104700,368559995,3370,3375,3375,3370,362
20241115,104600,367340050,3370,3370,3370,3370,10
20241115,104500,367306350,3375,3370,3375,3370,2
20241115,104400,367299605,3370,3370,3370,3370,213
20241115,104300,366581795,3370,3375,3375,3370,137
20241115,104200,366120055,3375,3370,3375,3370,72
20241115,104100,365877385,3375,3375,3375,3375,241
20241115,104000,365064010,3385,3385,3385,3375,35
20241115,103900,364945575,3385,3365,3385,3365,1262
20241115,103800,360688765,3375,3365,3375,3365,79
20241115,103700,360422910,3375,3375,3375,3375,0
20241115,103600,360422910,3375,3370,3375,3370,90
20241115,103500,360119210,3375,3370,3375,3365,719
20241115,103400,357696200,3360,3360,3365,3355,37
20241115,103300,357571880,3360,3350,3365,3350,400
20241115,103200,356226035,3355,3350,3355,3350,38
20241115,103100,356098730,3355,3355,3355,3355,10
20241115,103000,356065180,3355,3350,3355,3350,97
20241115,102900,355739770,3350,3355,3365,3350,157
20241115,102800,355212940,3355,3360,3360,3355,93
20241115,102700,354900890,3360,3360,3360,3355,1767
20241115,102600,348964270,3360,3365,3375,3360,2203
20241115,102500,341562135,3360,3375,3375,3360,1081
20241115,102400,337916070,3370,3375,3375,3370,318
20241115,102300,336844405,3360,3365,3370,3360,2087
20241115,102200,329818020,3360,3350,3360,3350,1328
20241115,102100,325365710,3350,3345,3360,3345,395
20241115,102000,324043000,3340,3340,3355,3340,832
20241115,101900,321253620,3355,3355,3355,3355,8
20241115,101800,321226780,3355,3355,3355,3355,200
20241115,101700,320555780,3340,3350,3350,3340,2843
20241115,101600,311051800,3350,3350,3365,3345,2272
20241115,101500,303421255,3370,3360,3370,3345,1071
20241115,101400,299827300,3365,3355,3365,3345,1079
20241115,101300,296213680,3345,3345,3345,3345,576
20241115,101200,294286960,3360,3360,3360,3360,71
20241115,101100,294048400,3360,3355,3360,3355,401
20241115,101000,292701100,3360,3360,3360,3360,0
20241115,100900,292701100,3360,3350,3360,3350,238
20241115,100800,291902610,3345,3350,3350,3345,44
20241115,100700,291755310,3350,3340,3355,3340,204
20241115,100600,291073355,3340,3345,3345,3340,472
20241115,100500,289496625,3350,3350,3360,3345,2299
20241115,100400,281796665,3350,3355,3360,3350,825
20241115,100300,279031030,3355,3355,3355,3355,1214
20241115,100200,274958060,3355,3360,3360,3355,279
20241115,100100,274022010,3360,3360,3360,3360,0
20241115,100000,274022010,3360,3355,3360,3355,91
20241115,095900,273716700,3365,3360,3365,3355,776
20241115,095800,271109480,3360,3355,3360,3355,302
20241115,095700,270096265,3355,3365,3365,3355,274
20241115,095600,269176625,3360,3365,3365,3360,73
20241115,095500,268931315,3360,3365,3365,3360,334
20241115,095400,267809040,3360,3360,3365,3360,528
20241115,095300,266032460,3360,3365,3365,3360,13
20241115,095200,265988765,3365,3360,3365,3360,20
20241115,095100,265921490,3365,3365,3365,3360,110
20241115,095000,265551360,3365,3365,3365,3365,10
20241115,094900,265517710,3355,3360,3360,3355,1291
20241115,094800,261186400,3340,3360,3360,3340,28
20241115,094700,261092860,3335,3360,3360,3335,4930
20241115,094600,244606860,3355,3360,3360,3355,11
20241115,094500,244569950,3345,3350,3360,3345,296
20241115,094400,243577735,3360,3350,3360,3345,1371
20241115,094300,238979795,3350,3355,3355,3345,455
20241115,094200,237456695,3355,3355,3360,3350,2922
20241115,094100,227663510,3355,3355,3365,3355,153
20241115,094000,227150135,3355,3360,3360,3355,500
20241115,093900,225471080,3365,3365,3365,3365,1
20241115,093800,225467715,3360,3370,3370,3360,710
20241115,093700,223082055,3370,3370,3370,3370,30
20241115,093600,222980955,3370,3365,3370,3360,618
20241115,093500,220903845,3365,3370,3375,3365,413
20241115,093400,219511165,3370,3370,3370,3370,0
20241115,093300,219511165,3370,3365,3370,3365,676
20241115,093200,217235650,3370,3375,3375,3370,205
20241115,093100,216544790,3375,3375,3380,3375,2905
20241115,093000,206740410,3375,3360,3375,3360,2437
20241115,092900,198547870,3360,3375,3380,3360,2214
20241115,092800,191095235,3375,3385,3385,3370,1836
20241115,092700,184891920,3390,3385,3390,3385,595
20241115,092600,182876835,3385,3390,3390,3380,1295
20241115,092500,178494125,3390,3405,3405,3390,3081
20241115,092400,168027560,3415,3400,3415,3400,572
20241115,092300,166081575,3400,3390,3400,3390,1011
20241115,092200,162646990,3385,3385,3385,3385,10
20241115,092100,162613140,3380,3390,3395,3380,396
20241115,092000,161272005,3390,3380,3390,3375,567
20241115,091900,159354770,3380,3380,3380,3380,109
20241115,091800,158986350,3370,3380,3380,3370,204
20241115,091700,158297860,3390,3390,3390,3380,710
20241115,091600,155891970,3385,3360,3385,3360,1495
20241115,091500,150848155,3360,3360,3360,3360,213
20241115,091400,150132475,3360,3360,3375,3355,3345
20241115,091300,138870850,3365,3365,3370,3350,2063
20241115,091200,131943485,3365,3355,3380,3350,1726
20241115,091100,126137595,3365,3365,3365,3350,1892
20241115,091000,119780955,3350,3365,3365,3350,7156
20241115,090900,95768075,3370,3365,3380,3365,1704
20241115,090800,90033555,3380,3365,3380,3365,698
20241115,090700,87677315,3365,3380,3380,3365,936
20241115,090600,84518545,3395,3380,3395,3350,5900
20241115,090500,64653105,3380,3380,3380,3370,2002
20241115,090400,57896855,3380,3395,3400,3380,1796
20241115,090300,51809755,3390,3390,3390,3385,575
20241115,090200,49860515,3395,3390,3395,3375,776
20241115,090100,47237760,3400,3400,3400,3400,2005
20241115,090000,40420760,3400,3360,3400,3360,10093