KissMeData/036540/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,191900,2075068270,3150,3150,3150,3150,11184
20241115,191800,2075068270,3150,3150,3150,3150,0
20241115,191700,2075068270,3150,3150,3150,3150,0
20241115,191600,2075068270,3150,3150,3150,3150,0
20241115,191500,2075068270,3150,3150,3150,3150,0
20241115,191400,2075068270,3150,3150,3150,3150,0
20241115,191300,2075068270,3150,3150,3150,3150,0
20241115,191200,2075068270,3150,3150,3150,3150,0
20241115,191100,2075068270,3150,3150,3150,3150,0
20241115,191000,2075068270,3150,3150,3150,3150,0
20241115,190900,2075068270,3150,3150,3150,3150,0
20241115,190800,2075068270,3150,3150,3150,3150,0
20241115,190700,2075068270,3150,3150,3150,3150,0
20241115,190600,2075068270,3150,3150,3150,3150,0
20241115,190500,2075068270,3150,3150,3150,3150,0
20241115,190400,2075068270,3150,3150,3150,3150,0
20241115,190300,2075068270,3150,3150,3150,3150,0
20241115,190200,2075068270,3150,3150,3150,3150,0
20241115,190100,2075068270,3150,3150,3150,3150,0
20241115,190000,2075068270,3150,3150,3150,3150,0
20241115,185900,2075068270,3150,3150,3150,3150,0
20241115,185800,2075068270,3150,3150,3150,3150,0
20241115,185700,2075068270,3150,3150,3150,3150,0
20241115,185600,2075068270,3150,3150,3150,3150,0
20241115,185500,2075068270,3150,3150,3150,3150,0
20241115,185400,2075068270,3150,3150,3150,3150,0
20241115,185300,2075068270,3150,3150,3150,3150,0
20241115,185200,2075068270,3150,3150,3150,3150,0
20241115,185100,2075068270,3150,3150,3150,3150,0
20241115,185000,2075068270,3150,3150,3150,3150,0
20241115,184900,2075068270,3150,3150,3150,3150,11184
20241115,184800,2075068270,3150,3150,3150,3150,0
20241115,184700,2075068270,3150,3150,3150,3150,0
20241115,184600,2075068270,3150,3150,3150,3150,0
20241115,184500,2075068270,3150,3150,3150,3150,0
20241115,184400,2075068270,3150,3150,3150,3150,0
20241115,184300,2075068270,3150,3150,3150,3150,0
20241115,184200,2075068270,3150,3150,3150,3150,0
20241115,184100,2075068270,3150,3150,3150,3150,0
20241115,184000,2075068270,3150,3150,3150,3150,0
20241115,183900,2075068270,3150,3150,3150,3150,0
20241115,183800,2075068270,3150,3150,3150,3150,0
20241115,183700,2075068270,3150,3150,3150,3150,0
20241115,183600,2075068270,3150,3150,3150,3150,0
20241115,183500,2075068270,3150,3150,3150,3150,0
20241115,183400,2075068270,3150,3150,3150,3150,0
20241115,183300,2075068270,3150,3150,3150,3150,0
20241115,183200,2075068270,3150,3150,3150,3150,0
20241115,183100,2075068270,3150,3150,3150,3150,0
20241115,183000,2075068270,3150,3150,3150,3150,0
20241115,182900,2075068270,3150,3150,3150,3150,0
20241115,182800,2075068270,3150,3150,3150,3150,0
20241115,182700,2075068270,3150,3150,3150,3150,0
20241115,182600,2075068270,3150,3150,3150,3150,0
20241115,182500,2075068270,3150,3150,3150,3150,0
20241115,182400,2075068270,3150,3150,3150,3150,0
20241115,182300,2075068270,3150,3150,3150,3150,0
20241115,182200,2075068270,3150,3150,3150,3150,0
20241115,182100,2075068270,3150,3150,3150,3150,0
20241115,182000,2075068270,3150,3150,3150,3150,0
20241115,181900,2075068270,3150,3150,3150,3150,11184
20241115,181800,2075068270,3150,3150,3150,3150,0
20241115,181700,2075068270,3150,3150,3150,3150,0
20241115,181600,2075068270,3150,3150,3150,3150,0
20241115,181500,2075068270,3150,3150,3150,3150,0
20241115,181400,2075068270,3150,3150,3150,3150,0
20241115,181300,2075068270,3150,3150,3150,3150,0
20241115,181200,2075068270,3150,3150,3150,3150,0
20241115,181100,2075068270,3150,3150,3150,3150,0
20241115,181000,2075068270,3150,3150,3150,3150,0
20241115,180900,2075068270,3150,3150,3150,3150,0
20241115,180800,2075068270,3150,3150,3150,3150,0
20241115,180700,2075068270,3150,3150,3150,3150,0
20241115,180600,2075068270,3150,3150,3150,3150,0
20241115,180500,2075068270,3150,3150,3150,3150,0
20241115,180400,2075068270,3150,3150,3150,3150,0
20241115,180300,2075068270,3150,3150,3150,3150,0
20241115,180200,2075068270,3150,3150,3150,3150,0
20241115,180100,2075068270,3150,3150,3150,3150,0
20241115,180000,2075068270,3150,3150,3150,3150,0
20241115,175900,2075068270,3150,3150,3150,3150,0
20241115,175800,2075068270,3150,3150,3150,3150,0
20241115,175700,2075068270,3150,3150,3150,3150,0
20241115,175600,2075068270,3150,3150,3150,3150,0
20241115,175500,2075068270,3150,3150,3150,3150,0
20241115,175400,2075068270,3150,3150,3150,3150,0
20241115,175300,2075068270,3150,3150,3150,3150,0
20241115,175200,2075068270,3150,3150,3150,3150,0
20241115,175100,2075068270,3150,3150,3150,3150,0
20241115,175000,2075068270,3150,3150,3150,3150,0
20241115,174900,2075068270,3150,3150,3150,3150,11184
20241115,174800,2075068270,3150,3150,3150,3150,0
20241115,174700,2075068270,3150,3150,3150,3150,0
20241115,174600,2075068270,3150,3150,3150,3150,0
20241115,174500,2075068270,3150,3150,3150,3150,0
20241115,174400,2075068270,3150,3150,3150,3150,0
20241115,174300,2075068270,3150,3150,3150,3150,0
20241115,174200,2075068270,3150,3150,3150,3150,0
20241115,174100,2075068270,3150,3150,3150,3150,0
20241115,174000,2075068270,3150,3150,3150,3150,0
20241115,173900,2075068270,3150,3150,3150,3150,0
20241115,173800,2075068270,3150,3150,3150,3150,0
20241115,173700,2075068270,3150,3150,3150,3150,0
20241115,173600,2075068270,3150,3150,3150,3150,0
20241115,173500,2075068270,3150,3150,3150,3150,0
20241115,173400,2075068270,3150,3150,3150,3150,0
20241115,173300,2075068270,3150,3150,3150,3150,0
20241115,173200,2075068270,3150,3150,3150,3150,0
20241115,173100,2075068270,3150,3150,3150,3150,0
20241115,173000,2075068270,3150,3150,3150,3150,0
20241115,172900,2075068270,3150,3150,3150,3150,0
20241115,172800,2075068270,3150,3150,3150,3150,0
20241115,172700,2075068270,3150,3150,3150,3150,0
20241115,172600,2075068270,3150,3150,3150,3150,0
20241115,172500,2075068270,3150,3150,3150,3150,0
20241115,172400,2075068270,3150,3150,3150,3150,0
20241115,172300,2075068270,3150,3150,3150,3150,0
20241115,172200,2075068270,3150,3150,3150,3150,0
20241115,172100,2075068270,3150,3150,3150,3150,0
20241115,172000,2075068270,3150,3150,3150,3150,0
20241115,171900,2075068270,3150,3150,3150,3150,11184
20241115,171800,2075068270,3150,3150,3150,3150,0
20241115,171700,2075068270,3150,3150,3150,3150,0
20241115,171600,2075068270,3150,3150,3150,3150,0
20241115,171500,2075068270,3150,3150,3150,3150,0
20241115,171400,2075068270,3150,3150,3150,3150,0
20241115,171300,2075068270,3150,3150,3150,3150,0
20241115,171200,2075068270,3150,3150,3150,3150,0
20241115,171100,2075068270,3150,3150,3150,3150,0
20241115,171000,2075068270,3150,3150,3150,3150,0
20241115,170900,2075068270,3150,3150,3150,3150,0
20241115,170800,2075068270,3150,3150,3150,3150,0
20241115,170700,2075068270,3150,3150,3150,3150,0
20241115,170600,2075068270,3150,3150,3150,3150,0
20241115,170500,2075068270,3150,3150,3150,3150,0
20241115,170400,2075068270,3150,3150,3150,3150,0
20241115,170300,2075068270,3150,3150,3150,3150,0
20241115,170200,2075068270,3150,3150,3150,3150,0
20241115,170100,2075068270,3150,3150,3150,3150,0
20241115,170000,2075068270,3150,3150,3150,3150,0
20241115,165900,2075068270,3150,3150,3150,3150,0
20241115,165800,2075068270,3150,3150,3150,3150,0
20241115,165700,2075068270,3150,3150,3150,3150,0
20241115,165600,2075068270,3150,3150,3150,3150,0
20241115,165500,2075068270,3150,3150,3150,3150,0
20241115,165400,2075068270,3150,3150,3150,3150,0
20241115,165300,2075068270,3150,3150,3150,3150,0
20241115,165200,2075068270,3150,3150,3150,3150,0
20241115,165100,2075068270,3150,3150,3150,3150,0
20241115,165000,2075068270,3150,3150,3150,3150,0
20241115,164900,2075068270,3150,3150,3150,3150,11184
20241115,164800,2075068270,3150,3150,3150,3150,0
20241115,164700,2075068270,3150,3150,3150,3150,0
20241115,164600,2075068270,3150,3150,3150,3150,0
20241115,164500,2075068270,3150,3150,3150,3150,0
20241115,164400,2075068270,3150,3150,3150,3150,0
20241115,164300,2075068270,3150,3150,3150,3150,0
20241115,164200,2075068270,3150,3150,3150,3150,0
20241115,164100,2075068270,3150,3150,3150,3150,0
20241115,164000,2075068270,3150,3150,3150,3150,0
20241115,163900,2075068270,3150,3150,3150,3150,0
20241115,163800,2075068270,3150,3150,3150,3150,0
20241115,163700,2075068270,3150,3150,3150,3150,0
20241115,163600,2075068270,3150,3150,3150,3150,0
20241115,163500,2075068270,3150,3150,3150,3150,0
20241115,163400,2075068270,3150,3150,3150,3150,0
20241115,163300,2075068270,3150,3150,3150,3150,0
20241115,163200,2075068270,3150,3150,3150,3150,0
20241115,163100,2075068270,3150,3150,3150,3150,0
20241115,163000,2075068270,3150,3150,3150,3150,0
20241115,162900,2075068270,3150,3150,3150,3150,0
20241115,162800,2075068270,3150,3150,3150,3150,0
20241115,162700,2075068270,3150,3150,3150,3150,0
20241115,162600,2075068270,3150,3150,3150,3150,0
20241115,162500,2075068270,3150,3150,3150,3150,0
20241115,162400,2075068270,3150,3150,3150,3150,0
20241115,162300,2075068270,3150,3150,3150,3150,0
20241115,162200,2075068270,3150,3150,3150,3150,0
20241115,162100,2075068270,3150,3150,3150,3150,0
20241115,162000,2075068270,3150,3150,3150,3150,0
20241115,161900,2075068270,3150,3150,3150,3150,11184
20241115,161800,2075068270,3150,3150,3150,3150,0
20241115,161700,2075068270,3150,3150,3150,3150,0
20241115,161600,2075068270,3150,3150,3150,3150,0
20241115,161500,2075068270,3150,3150,3150,3150,0
20241115,161400,2075068270,3150,3150,3150,3150,0
20241115,161300,2075068270,3150,3150,3150,3150,0
20241115,161200,2075068270,3150,3150,3150,3150,0
20241115,161100,2075068270,3150,3150,3150,3150,0
20241115,161000,2075068270,3150,3150,3150,3150,0
20241115,160900,2075068270,3150,3150,3150,3150,0
20241115,160800,2075068270,3150,3150,3150,3150,0
20241115,160700,2075068270,3150,3150,3150,3150,0
20241115,160600,2075068270,3150,3150,3150,3150,0
20241115,160500,2075068270,3150,3150,3150,3150,0
20241115,160400,2075068270,3150,3150,3150,3150,0
20241115,160300,2075068270,3150,3150,3150,3150,0
20241115,160200,2075068270,3150,3150,3150,3150,0
20241115,160100,2075068270,3150,3150,3150,3150,0
20241115,160000,2075068270,3150,3150,3150,3150,0
20241115,155900,2075068270,3150,3150,3150,3150,0
20241115,155800,2075068270,3150,3150,3150,3150,0
20241115,155700,2075068270,3150,3150,3150,3150,0
20241115,155600,2075068270,3150,3150,3150,3150,0
20241115,155500,2075068270,3150,3150,3150,3150,0
20241115,155400,2075068270,3150,3150,3150,3150,0
20241115,155300,2075068270,3150,3150,3150,3150,0
20241115,155200,2075068270,3150,3150,3150,3150,0
20241115,155100,2075068270,3150,3150,3150,3150,0
20241115,155000,2075068270,3150,3150,3150,3150,0
20241115,154900,2075068270,3150,3150,3150,3150,11184
20241115,154800,2075068270,3150,3150,3150,3150,0
20241115,154700,2075068270,3150,3150,3150,3150,0
20241115,154600,2075068270,3150,3150,3150,3150,0
20241115,154500,2075068270,3150,3150,3150,3150,0
20241115,154400,2075068270,3150,3150,3150,3150,0
20241115,154300,2075068270,3150,3150,3150,3150,0
20241115,154200,2075068270,3150,3150,3150,3150,0
20241115,154100,2075068270,3150,3150,3150,3150,0
20241115,154000,2075068270,3150,3150,3150,3150,0
20241115,153900,2075068270,3150,3150,3150,3150,0
20241115,153800,2075068270,3150,3150,3150,3150,0
20241115,153700,2075068270,3150,3150,3150,3150,0
20241115,153600,2075068270,3150,3150,3150,3150,0
20241115,153500,2075068270,3150,3150,3150,3150,0
20241115,153400,2075068270,3150,3150,3150,3150,0
20241115,153300,2075068270,3150,3150,3150,3150,0
20241115,153200,2075068270,3150,3150,3150,3150,0
20241115,153100,2075068270,3150,3150,3150,3150,0
20241115,153000,2075068270,3150,3150,3150,3150,11184
20241115,152900,2039838670,3145,3145,3145,3145,0
20241115,152800,2039838670,3145,3145,3145,3145,0
20241115,152700,2039838670,3145,3145,3145,3145,0
20241115,152600,2039838670,3145,3145,3145,3145,0
20241115,152500,2039838670,3145,3145,3145,3145,0
20241115,152400,2039838670,3145,3145,3145,3145,0
20241115,152300,2039838670,3145,3145,3145,3145,0
20241115,152200,2039838670,3145,3145,3145,3145,0
20241115,152100,2039838670,3145,3145,3145,3145,0
20241115,152000,2039838670,3145,3145,3145,3145,0
20241115,151900,2039838670,3145,3150,3150,3145,1281
20241115,151800,2035809530,3150,3150,3150,3145,3252
20241115,151700,2025576885,3145,3150,3150,3145,2027
20241115,151600,2019198585,3145,3150,3150,3145,486
20241115,151500,2017669235,3150,3150,3150,3145,905
20241115,151400,2014819490,3150,3145,3150,3145,271
20241115,151300,2013966630,3145,3140,3145,3140,253
20241115,151200,2013171170,3145,3145,3150,3145,524
20241115,151100,2011523085,3140,3150,3150,3140,2057
20241115,151000,2005053170,3150,3145,3150,3145,217
20241115,150900,2004369860,3150,3150,3150,3145,299
20241115,150800,2003428730,3145,3150,3150,3145,893
20241115,150700,2000619425,3150,3145,3150,3145,366
20241115,150600,1999467030,3150,3150,3150,3145,1065
20241115,150500,1996114765,3150,3145,3150,3140,673
20241115,150400,1993998370,3145,3140,3145,3140,412
20241115,150300,1992703185,3145,3140,3145,3140,394
20241115,150200,1991465355,3140,3135,3140,3135,4903
20241115,150100,1976069960,3135,3135,3140,3135,1013
20241115,150000,1972891705,3135,3135,3140,3135,744
20241115,145900,1970556020,3135,3135,3135,3135,24
20241115,145800,1970480780,3135,3135,3135,3135,104
20241115,145700,1970154740,3140,3140,3140,3135,14573
20241115,145600,1924397605,3140,3140,3140,3140,54
20241115,145500,1924228045,3140,3135,3140,3135,4035
20241115,145400,1911558750,3135,3135,3135,3135,84
20241115,145300,1911295410,3140,3145,3145,3130,10345
20241115,145200,1878877955,3145,3140,3145,3140,2407
20241115,145100,1871316845,3135,3145,3145,3135,137
20241115,145000,1870886955,3145,3145,3145,3145,452
20241115,144900,1869465415,3145,3145,3145,3140,3054
20241115,144800,1859875060,3145,3150,3150,3145,1206
20241115,144700,1856079690,3145,3145,3170,3140,21277
20241115,144600,1788888100,3145,3145,3145,3140,78
20241115,144500,1788643155,3145,3140,3145,3140,57
20241115,144400,1788464165,3145,3145,3145,3145,195
20241115,144300,1787850890,3145,3150,3155,3145,3299
20241115,144200,1777458820,3150,3155,3160,3150,352
20241115,144100,1776348205,3155,3155,3155,3155,442
20241115,144000,1774953695,3155,3160,3160,3155,652
20241115,143900,1772896600,3160,3155,3160,3155,839
20241115,143800,1770245625,3155,3155,3155,3155,228
20241115,143700,1769526285,3160,3160,3160,3160,108
20241115,143600,1769185005,3160,3155,3160,3155,505
20241115,143500,1767589715,3160,3160,3160,3155,669
20241115,143400,1765475945,3160,3155,3160,3155,1018
20241115,143300,1762263175,3150,3150,3150,3150,57
20241115,143200,1762083625,3150,3150,3150,3150,183
20241115,143100,1761507175,3150,3150,3150,3150,75
20241115,143000,1761270925,3150,3155,3155,3150,44
20241115,142900,1761132315,3155,3150,3155,3150,615
20241115,142800,1759194070,3145,3145,3145,3145,644
20241115,142700,1757168690,3140,3140,3140,3140,55
20241115,142600,1756995990,3145,3145,3145,3145,202
20241115,142500,1756360700,3150,3145,3150,3145,393
20241115,142400,1755122755,3145,3145,3150,3145,612
20241115,142300,1753197010,3145,3145,3145,3145,645
20241115,142200,1751168485,3150,3150,3150,3150,2715
20241115,142100,1742616235,3150,3150,3155,3150,882
20241115,142000,1739834935,3155,3155,3155,3155,57
20241115,141900,1739655100,3155,3155,3155,3155,343
20241115,141800,1738572935,3155,3155,3155,3155,1103
20241115,141700,1735092970,3160,3155,3160,3155,137
20241115,141600,1734660695,3155,3155,3160,3155,975
20241115,141500,1731580965,3160,3160,3160,3155,9
20241115,141400,1731552530,3155,3155,3160,3155,100
20241115,141300,1731237005,3155,3155,3155,3155,114
20241115,141200,1730877335,3160,3160,3160,3160,1125
20241115,141100,1727322335,3160,3160,3160,3155,2520
20241115,141000,1719359665,3155,3150,3155,3150,719
20241115,140900,1717091560,3155,3150,3155,3150,137
20241115,140800,1716659645,3155,3150,3155,3150,82
20241115,140700,1716401205,3150,3145,3150,3145,205
20241115,140600,1715755725,3145,3155,3160,3140,7359
20241115,140500,1692571685,3160,3150,3160,3150,15482
20241115,140400,1643794510,3145,3145,3150,3145,1515
20241115,140300,1639027605,3145,3145,3150,3145,3775
20241115,140200,1627155070,3145,3145,3145,3140,878
20241115,140100,1624394030,3145,3140,3145,3140,58
20241115,140000,1624211890,3140,3140,3140,3140,445
20241115,135900,1622814590,3140,3140,3145,3140,698
20241115,135800,1620622850,3140,3140,3140,3135,247
20241115,135700,1619847540,3140,3140,3140,3140,126
20241115,135600,1619451900,3140,3140,3145,3140,4543
20241115,135500,1605186860,3140,3140,3145,3140,5727
20241115,135400,1587203700,3135,3140,3140,3135,87
20241115,135300,1586930790,3140,3135,3140,3135,1144
20241115,135200,1583342820,3130,3135,3135,3130,359
20241115,135100,1582217625,3135,3130,3135,3125,6139
20241115,135000,1562985040,3130,3130,3130,3125,252
20241115,134900,1562196550,3130,3120,3130,3120,2564
20241115,134800,1554177775,3125,3125,3125,3120,290
20241115,134700,1553271795,3125,3120,3125,3120,711
20241115,134600,1551051185,3120,3120,3125,3120,1358
20241115,134500,1546814205,3120,3120,3120,3120,657
20241115,134400,1544764365,3120,3125,3125,3120,68
20241115,134300,1544552185,3125,3120,3125,3120,970
20241115,134200,1541524705,3120,3120,3120,3115,194
20241115,134100,1540919695,3120,3115,3120,3115,61
20241115,134000,1540729645,3115,3115,3115,3115,53
20241115,133900,1540564550,3115,3120,3120,3115,58
20241115,133800,1540383860,3120,3120,3120,3120,51
20241115,133700,1540224740,3115,3120,3120,3115,701
20241115,133600,1538037625,3120,3120,3120,3120,260
20241115,133500,1537226425,3120,3120,3120,3120,636
20241115,133400,1535242105,3115,3120,3120,3115,79
20241115,133300,1534995895,3120,3120,3120,3120,5
20241115,133200,1534980295,3120,3100,3120,3100,9640
20241115,133100,1504986720,3105,3105,3105,3105,601
20241115,133000,1503120615,3105,3105,3105,3105,124
20241115,132900,1502735595,3110,3105,3110,3105,84
20241115,132800,1502474725,3105,3105,3105,3105,54
20241115,132700,1502307055,3110,3105,3110,3105,339
20241115,132600,1501253765,3105,3105,3105,3105,1053
20241115,132500,1497984200,3105,3110,3110,3105,127
20241115,132400,1497589525,3110,3115,3120,3110,500
20241115,132300,1496032290,3115,3120,3120,3115,594
20241115,132200,1494179675,3120,3110,3120,3110,1070
20241115,132100,1490845385,3110,3110,3110,3110,108
20241115,132000,1490509505,3110,3110,3110,3110,153
20241115,131900,1490033675,3110,3115,3115,3110,268
20241115,131800,1489200140,3110,3110,3110,3110,108
20241115,131700,1488864260,3115,3120,3120,3115,2663
20241115,131600,1480564900,3120,3135,3135,3120,1567
20241115,131500,1475658365,3135,3135,3135,3135,507
20241115,131400,1474068920,3135,3135,3135,3135,254
20241115,131300,1473272630,3135,3135,3135,3135,281
20241115,131200,1472391695,3135,3135,3135,3135,87
20241115,131100,1472118950,3140,3135,3140,3135,237
20241115,131000,1471375065,3135,3135,3135,3135,61
20241115,130900,1471183830,3135,3135,3135,3135,1115
20241115,130800,1467688305,3140,3135,3140,3135,790
20241115,130700,1465209695,3135,3130,3135,3130,89
20241115,130600,1464930715,3130,3135,3135,3130,442
20241115,130500,1463545135,3135,3140,3140,3135,78
20241115,130400,1463300460,3135,3135,3135,3135,794
20241115,130300,1460811270,3135,3140,3140,3135,894
20241115,130200,1458004120,3140,3140,3140,3140,721
20241115,130100,1455740180,3140,3150,3150,3140,3993
20241115,130000,1443177225,3145,3150,3150,3145,684
20241115,125900,1441025695,3150,3140,3150,3140,3556
20241115,125800,1429843020,3140,3140,3140,3140,2246
20241115,125700,1422790580,3140,3130,3140,3130,7338
20241115,125600,1399781955,3130,3130,3130,3130,1787
20241115,125500,1394188645,3130,3135,3135,3130,881
20241115,125400,1391431110,3130,3130,3135,3130,833
20241115,125300,1388823815,3135,3130,3135,3130,656
20241115,125200,1386769735,3125,3130,3130,3125,245
20241115,125100,1386003885,3130,3135,3135,3130,81
20241115,125000,1385749985,3135,3130,3135,3130,1514
20241115,124900,1381009680,3130,3125,3130,3125,165
20241115,124800,1380494020,3135,3135,3135,3135,0
20241115,124700,1380494020,3135,3130,3135,3130,1174
20241115,124600,1376814095,3130,3130,3130,3130,1
20241115,124500,1376810965,3125,3125,3125,3125,0
20241115,124400,1376810965,3125,3125,3125,3125,2285
20241115,124300,1369670340,3130,3130,3130,3130,2026
20241115,124200,1363328960,3130,3135,3135,3125,389
20241115,124100,1362111000,3130,3140,3140,3130,1002
20241115,124000,1358972180,3135,3140,3140,3135,1761
20241115,123900,1353450640,3140,3135,3140,3135,2235
20241115,123800,1346443265,3140,3140,3140,3135,2008
20241115,123700,1340148145,3140,3135,3140,3135,2040
20241115,123600,1333752495,3135,3135,3135,3130,218
20241115,123500,1333069215,3135,3130,3135,3130,4220
20241115,123400,1319860125,3130,3120,3130,3120,2079
20241115,123300,1313363340,3120,3120,3120,3120,30
20241115,123200,1313269740,3125,3120,3125,3120,1956
20241115,123100,1307166520,3120,3120,3120,3120,5501
20241115,123000,1290003400,3115,3115,3115,3115,1
20241115,122900,1290000285,3120,3120,3120,3120,1
20241115,122800,1289997165,3120,3120,3120,3120,4
20241115,122700,1289984685,3115,3115,3115,3115,0
20241115,122600,1289984685,3115,3120,3120,3115,28
20241115,122500,1289897455,3120,3120,3120,3120,1
20241115,122400,1289894335,3115,3110,3115,3105,2760
20241115,122300,1281298700,3110,3115,3115,3110,825
20241115,122200,1278732075,3110,3110,3110,3110,1097
20241115,122100,1275320405,3105,3110,3110,3105,113
20241115,122000,1274969040,3110,3110,3110,3110,0
20241115,121900,1274969040,3110,3110,3110,3110,20
20241115,121800,1274906840,3110,3110,3110,3110,3
20241115,121700,1274897510,3110,3110,3110,3110,0
20241115,121600,1274897510,3110,3110,3110,3110,392
20241115,121500,1273678390,3110,3100,3110,3100,11457
20241115,121400,1238148360,3100,3095,3100,3095,1194
20241115,121300,1234451430,3090,3100,3100,3090,456
20241115,121200,1233039775,3095,3095,3095,3095,0
20241115,121100,1233039775,3095,3095,3095,3095,7
20241115,121000,1233018110,3095,3095,3095,3095,586
20241115,120900,1231204440,3095,3095,3095,3095,5
20241115,120800,1231188965,3095,3100,3100,3095,3943
20241115,120700,1218985330,3100,3100,3100,3100,300
20241115,120600,1218055330,3100,3090,3100,3090,2203
20241115,120500,1211233145,3090,3090,3090,3090,5
20241115,120400,1211217695,3090,3075,3090,3075,2094
20241115,120300,1204761365,3075,3075,3075,3075,0
20241115,120200,1204761365,3075,3075,3075,3075,10
20241115,120100,1204730615,3075,3075,3075,3075,0
20241115,120000,1204730615,3075,3070,3075,3070,476
20241115,115900,1203268315,3075,3075,3080,3070,82
20241115,115800,1203016165,3075,3075,3075,3075,221
20241115,115700,1202336590,3080,3085,3085,3080,1935
20241115,115600,1196371090,3090,3090,3090,3090,0
20241115,115500,1196371090,3090,3085,3090,3085,336
20241115,115400,1195333910,3090,3090,3090,3090,440
20241115,115300,1193974310,3095,3095,3100,3095,965
20241115,115200,1190986745,3100,3095,3100,3095,32
20241115,115100,1190887685,3095,3095,3095,3095,0
20241115,115000,1190887685,3095,3095,3095,3095,10
20241115,114900,1190856735,3095,3095,3095,3095,50
20241115,114800,1190701985,3095,3095,3095,3095,594
20241115,114700,1188863555,3090,3090,3090,3090,0
20241115,114600,1188863555,3090,3090,3090,3090,1276
20241115,114500,1184920715,3095,3095,3095,3090,214
20241115,114400,1184258885,3090,3090,3090,3090,45
20241115,114300,1184119835,3095,3090,3095,3090,267
20241115,114200,1183294755,3095,3095,3095,3095,215
20241115,114100,1182629330,3100,3100,3100,3100,1
20241115,114000,1182626230,3100,3110,3110,3100,498
20241115,113900,1181081545,3110,3110,3110,3110,1
20241115,113800,1181078435,3110,3105,3110,3105,591
20241115,113700,1179241415,3110,3100,3110,3100,2244
20241115,113600,1172283145,3090,3105,3105,3090,5021
20241115,113500,1156754140,3110,3105,3110,3105,329
20241115,113400,1155732585,3105,3105,3105,3105,108
20241115,113300,1155397245,3105,3105,3105,3105,204
20241115,113200,1154763825,3105,3105,3105,3105,4
20241115,113100,1154751405,3110,3110,3110,3110,0
20241115,113000,1154751405,3110,3100,3110,3100,95
20241115,112900,1154456405,3100,3100,3100,3100,337
20241115,112800,1153411705,3100,3100,3100,3100,89
20241115,112700,1153135805,3100,3100,3100,3100,1
20241115,112600,1153132705,3095,3100,3100,3095,3683
20241115,112500,1141733800,3100,3100,3100,3100,0
20241115,112400,1141733800,3100,3105,3105,3100,525
20241115,112300,1140105235,3115,3085,3115,3085,4462
20241115,112200,1126271275,3085,3090,3090,3085,605
20241115,112100,1124402290,3090,3095,3095,3090,582
20241115,112000,1122603160,3095,3095,3100,3095,1208
20241115,111900,1118862095,3090,3095,3095,3090,134
20241115,111800,1118447445,3095,3095,3095,3095,157
20241115,111700,1117961530,3095,3095,3095,3090,671
20241115,111600,1115885140,3100,3100,3100,3100,0
20241115,111500,1115885140,3100,3100,3100,3100,207
20241115,111400,1115243440,3100,3100,3100,3100,4
20241115,111300,1115231040,3100,3100,3100,3095,105
20241115,111200,1114906035,3100,3095,3100,3095,101
20241115,111100,1114593435,3095,3110,3110,3095,802
20241115,111000,1112108755,3110,3110,3110,3110,40
20241115,110900,1111984355,3105,3095,3105,3095,2907
20241115,110800,1102979360,3090,3090,3090,3090,529
20241115,110700,1101344750,3090,3090,3090,3090,2480
20241115,110600,1093681550,3090,3090,3090,3090,1650
20241115,110500,1088583050,3085,3085,3085,3085,50
20241115,110400,1088428800,3085,3095,3095,3085,327
20241115,110300,1087417600,3090,3095,3095,3090,2319
20241115,110200,1080243170,3095,3090,3095,3090,154
20241115,110100,1079767285,3095,3105,3105,3090,3585
20241115,110000,1068677380,3105,3105,3105,3105,7
20241115,105900,1068655645,3110,3110,3110,3100,509
20241115,105800,1067077540,3100,3100,3100,3100,200
20241115,105700,1066457540,3100,3110,3110,3100,3096
20241115,105600,1056842400,3110,3115,3115,3105,609
20241115,105500,1054949395,3110,3115,3120,3110,397
20241115,105400,1053712845,3120,3115,3120,3115,1932
20241115,105300,1047685555,3115,3115,3115,3115,112
20241115,105200,1047336675,3120,3125,3125,3100,8940
20241115,105100,1019503045,3130,3130,3130,3125,693
20241115,105000,1017336920,3130,3130,3130,3130,359
20241115,104900,1016213250,3130,3120,3135,3120,7709
20241115,104800,992129170,3120,3115,3120,3115,724
20241115,104700,989871540,3115,3115,3115,3115,499
20241115,104600,988317155,3115,3120,3120,3115,772
20241115,104500,985912360,3120,3115,3120,3115,477
20241115,104400,984424380,3110,3115,3120,3110,755
20241115,104300,982073560,3115,3120,3120,3110,4126
20241115,104200,969223330,3120,3130,3130,3115,1051
20241115,104100,965946675,3120,3110,3125,3110,1971
20241115,104000,959805275,3110,3110,3115,3110,491
20241115,103900,958278215,3115,3100,3120,3100,14858
20241115,103800,912086260,3100,3100,3105,3095,2696
20241115,103700,903724660,3105,3100,3105,3100,349
20241115,103600,902642560,3100,3100,3100,3100,5
20241115,103500,902627060,3095,3100,3100,3095,2184
20241115,103400,895860820,3105,3105,3110,3090,11238
20241115,103300,860947695,3105,3100,3120,3100,7058
20241115,103200,838990275,3100,3100,3105,3100,1312
20241115,103100,834922075,3105,3090,3105,3090,4368
20241115,103000,821386090,3085,3090,3090,3085,679
20241115,102900,819291370,3090,3080,3095,3080,2633
20241115,102800,811177265,3075,3070,3075,3070,1079
20241115,102700,807861690,3075,3080,3080,3075,1479
20241115,102600,803307230,3080,3090,3090,3075,1155
20241115,102500,799749455,3095,3090,3095,3090,5109
20241115,102400,783950560,3085,3075,3085,3065,5709
20241115,102300,766402280,3080,3070,3090,3070,3150
20241115,102200,756704850,3070,3045,3070,3045,15861
20241115,102100,708245660,3045,3045,3045,3045,100
20241115,102000,707941160,3045,3040,3045,3035,1950
20241115,101900,702014105,3045,3045,3045,3040,1546
20241115,101800,697307515,3045,3035,3045,3035,2069
20241115,101700,691018365,3040,3050,3050,3035,347
20241115,101600,689963130,3045,3045,3045,3045,97
20241115,101500,689667765,3045,3045,3045,3045,734
20241115,101400,687432735,3045,3045,3045,3045,1562
20241115,101300,682676445,3045,3045,3045,3045,0
20241115,101200,682676445,3045,3040,3045,3030,642
20241115,101100,680729425,3040,3040,3040,3040,449
20241115,101000,679364465,3040,3045,3045,3040,614
20241115,100900,677496340,3045,3030,3045,3030,4361
20241115,100800,664223775,3030,3040,3040,3030,370
20241115,100700,663102575,3035,3035,3035,3035,56
20241115,100600,662932615,3040,3035,3040,3030,461
20241115,100500,661533390,3035,3040,3040,3035,1260
20241115,100400,657709265,3045,3050,3050,3035,716
20241115,100300,655531725,3050,3050,3055,3050,123
20241115,100200,655156505,3045,3045,3050,3045,2020
20241115,100100,649005595,3045,3045,3045,3045,2271
20241115,100000,642090400,3045,3040,3055,3040,6285
20241115,095900,622929770,3040,3050,3050,3040,3513
20241115,095800,612246170,3050,3050,3050,3050,1684
20241115,095700,607109970,3055,3055,3055,3055,358
20241115,095600,606016280,3055,3050,3055,3050,629
20241115,095500,604097440,3055,3055,3055,3055,176
20241115,095400,603559760,3060,3060,3060,3060,11
20241115,095300,603526100,3055,3060,3060,3050,327
20241115,095200,602526865,3050,3050,3050,3050,2334
20241115,095100,595408165,3050,3050,3050,3045,243
20241115,095000,594668100,3050,3055,3060,3050,2612
20241115,094900,586697225,3050,3060,3060,3050,1853
20241115,094800,581041270,3060,3060,3060,3060,244
20241115,094700,580294630,3055,3055,3055,3055,0
20241115,094600,580294630,3055,3060,3060,3050,1388
20241115,094500,576058680,3060,3060,3060,3060,79
20241115,094400,575816940,3060,3060,3065,3055,2104
20241115,094300,569388605,3060,3055,3060,3055,1032
20241115,094200,566235690,3065,3065,3065,3055,903
20241115,094100,563470795,3065,3060,3065,3060,281
20241115,094000,562610890,3065,3065,3065,3060,418
20241115,093900,561331220,3065,3065,3065,3065,488
20241115,093800,559835500,3065,3070,3070,3060,593
20241115,093700,558015810,3075,3075,3075,3075,957
20241115,093600,555073035,3075,3080,3085,3075,414
20241115,093500,553796735,3075,3090,3095,3075,6640
20241115,093400,533287080,3100,3085,3100,3075,15943
20241115,093300,484165355,3085,3090,3090,3085,1371
20241115,093200,479935810,3085,3095,3095,3085,5463
20241115,093100,463045245,3100,3085,3100,3085,7841
20241115,093000,438788450,3085,3080,3085,3080,617
20241115,092900,436887760,3080,3085,3085,3080,1458
20241115,092800,432396610,3080,3085,3085,3080,156
20241115,092700,431915865,3085,3075,3085,3075,736
20241115,092600,429649880,3075,3075,3075,3075,0
20241115,092500,429649880,3075,3090,3090,3075,11819
20241115,092400,393139440,3090,3080,3090,3080,242
20241115,092300,392393565,3085,3090,3090,3075,1387
20241115,092200,388118720,3090,3090,3090,3080,1347
20241115,092100,383957680,3090,3085,3110,3085,10147
20241115,092000,352521900,3085,3070,3085,3070,4332
20241115,091900,339185440,3065,3055,3075,3055,6276
20241115,091800,319891195,3055,3070,3080,3055,2864
20241115,091700,311125410,3075,3060,3075,3060,6240
20241115,091600,291975430,3060,3060,3060,3055,3172
20241115,091500,282269360,3060,3060,3060,3050,1289
20241115,091400,278334150,3055,3055,3060,3055,3321
20241115,091300,268178495,3060,3060,3060,3045,2448
20241115,091200,260695980,3060,3045,3065,3045,20801
20241115,091100,197143745,3045,3055,3070,3045,9636
20241115,091000,167710250,3055,3050,3055,3045,3620
20241115,090900,156682670,3055,3055,3055,3040,3464
20241115,090800,146132285,3050,3050,3050,3045,1097
20241115,090700,142788215,3050,3045,3055,3045,3746
20241115,090600,131369170,3030,3040,3055,3030,2677
20241115,090500,123221230,3035,3035,3040,3000,7916
20241115,090400,99249340,3035,3030,3040,3025,4252
20241115,090300,86364590,3035,3040,3040,3025,2654
20241115,090200,78321475,3045,3020,3045,3020,4755
20241115,090100,63922145,3020,3020,3020,3010,2003
20241115,090000,57878755,3020,2990,3025,2990,19342