KissMeData/039240/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,192200,354562305,2770,2770,2770,2770,13315
20241115,192100,354562305,2770,2770,2770,2770,0
20241115,192000,354562305,2770,2770,2770,2770,0
20241115,191900,354562305,2770,2770,2770,2770,0
20241115,191800,354562305,2770,2770,2770,2770,0
20241115,191700,354562305,2770,2770,2770,2770,0
20241115,191600,354562305,2770,2770,2770,2770,0
20241115,191500,354562305,2770,2770,2770,2770,0
20241115,191400,354562305,2770,2770,2770,2770,0
20241115,191300,354562305,2770,2770,2770,2770,0
20241115,191200,354562305,2770,2770,2770,2770,0
20241115,191100,354562305,2770,2770,2770,2770,0
20241115,191000,354562305,2770,2770,2770,2770,0
20241115,190900,354562305,2770,2770,2770,2770,0
20241115,190800,354562305,2770,2770,2770,2770,0
20241115,190700,354562305,2770,2770,2770,2770,0
20241115,190600,354562305,2770,2770,2770,2770,0
20241115,190500,354562305,2770,2770,2770,2770,0
20241115,190400,354562305,2770,2770,2770,2770,0
20241115,190300,354562305,2770,2770,2770,2770,0
20241115,190200,354562305,2770,2770,2770,2770,0
20241115,190100,354562305,2770,2770,2770,2770,0
20241115,190000,354562305,2770,2770,2770,2770,0
20241115,185900,354562305,2770,2770,2770,2770,0
20241115,185800,354562305,2770,2770,2770,2770,0
20241115,185700,354562305,2770,2770,2770,2770,0
20241115,185600,354562305,2770,2770,2770,2770,0
20241115,185500,354562305,2770,2770,2770,2770,0
20241115,185400,354562305,2770,2770,2770,2770,0
20241115,185300,354562305,2770,2770,2770,2770,0
20241115,185200,354562305,2770,2770,2770,2770,13315
20241115,185100,354562305,2770,2770,2770,2770,0
20241115,185000,354562305,2770,2770,2770,2770,0
20241115,184900,354562305,2770,2770,2770,2770,0
20241115,184800,354562305,2770,2770,2770,2770,0
20241115,184700,354562305,2770,2770,2770,2770,0
20241115,184600,354562305,2770,2770,2770,2770,0
20241115,184500,354562305,2770,2770,2770,2770,0
20241115,184400,354562305,2770,2770,2770,2770,0
20241115,184300,354562305,2770,2770,2770,2770,0
20241115,184200,354562305,2770,2770,2770,2770,0
20241115,184100,354562305,2770,2770,2770,2770,0
20241115,184000,354562305,2770,2770,2770,2770,0
20241115,183900,354562305,2770,2770,2770,2770,0
20241115,183800,354562305,2770,2770,2770,2770,0
20241115,183700,354562305,2770,2770,2770,2770,0
20241115,183600,354562305,2770,2770,2770,2770,0
20241115,183500,354562305,2770,2770,2770,2770,0
20241115,183400,354562305,2770,2770,2770,2770,0
20241115,183300,354562305,2770,2770,2770,2770,0
20241115,183200,354562305,2770,2770,2770,2770,0
20241115,183100,354562305,2770,2770,2770,2770,0
20241115,183000,354562305,2770,2770,2770,2770,0
20241115,182900,354562305,2770,2770,2770,2770,0
20241115,182800,354562305,2770,2770,2770,2770,0
20241115,182700,354562305,2770,2770,2770,2770,0
20241115,182600,354562305,2770,2770,2770,2770,0
20241115,182500,354562305,2770,2770,2770,2770,0
20241115,182400,354562305,2770,2770,2770,2770,0
20241115,182300,354562305,2770,2770,2770,2770,0
20241115,182200,354562305,2770,2770,2770,2770,13315
20241115,182100,354562305,2770,2770,2770,2770,0
20241115,182000,354562305,2770,2770,2770,2770,0
20241115,181900,354562305,2770,2770,2770,2770,0
20241115,181800,354562305,2770,2770,2770,2770,0
20241115,181700,354562305,2770,2770,2770,2770,0
20241115,181600,354562305,2770,2770,2770,2770,0
20241115,181500,354562305,2770,2770,2770,2770,0
20241115,181400,354562305,2770,2770,2770,2770,0
20241115,181300,354562305,2770,2770,2770,2770,0
20241115,181200,354562305,2770,2770,2770,2770,0
20241115,181100,354562305,2770,2770,2770,2770,0
20241115,181000,354562305,2770,2770,2770,2770,0
20241115,180900,354562305,2770,2770,2770,2770,0
20241115,180800,354562305,2770,2770,2770,2770,0
20241115,180700,354562305,2770,2770,2770,2770,0
20241115,180600,354562305,2770,2770,2770,2770,0
20241115,180500,354562305,2770,2770,2770,2770,0
20241115,180400,354562305,2770,2770,2770,2770,0
20241115,180300,354562305,2770,2770,2770,2770,0
20241115,180200,354562305,2770,2770,2770,2770,0
20241115,180100,354562305,2770,2770,2770,2770,0
20241115,180000,354562305,2770,2770,2770,2770,0
20241115,175900,354562305,2770,2770,2770,2770,0
20241115,175800,354562305,2770,2770,2770,2770,0
20241115,175700,354562305,2770,2770,2770,2770,0
20241115,175600,354562305,2770,2770,2770,2770,0
20241115,175500,354562305,2770,2770,2770,2770,0
20241115,175400,354562305,2770,2770,2770,2770,0
20241115,175300,354562305,2770,2770,2770,2770,0
20241115,175200,354562305,2770,2770,2770,2770,13315
20241115,175100,354562305,2770,2770,2770,2770,0
20241115,175000,354562305,2770,2770,2770,2770,0
20241115,174900,354562305,2770,2770,2770,2770,0
20241115,174800,354562305,2770,2770,2770,2770,0
20241115,174700,354562305,2770,2770,2770,2770,0
20241115,174600,354562305,2770,2770,2770,2770,0
20241115,174500,354562305,2770,2770,2770,2770,0
20241115,174400,354562305,2770,2770,2770,2770,0
20241115,174300,354562305,2770,2770,2770,2770,0
20241115,174200,354562305,2770,2770,2770,2770,0
20241115,174100,354562305,2770,2770,2770,2770,0
20241115,174000,354562305,2770,2770,2770,2770,0
20241115,173900,354562305,2770,2770,2770,2770,0
20241115,173800,354562305,2770,2770,2770,2770,0
20241115,173700,354562305,2770,2770,2770,2770,0
20241115,173600,354562305,2770,2770,2770,2770,0
20241115,173500,354562305,2770,2770,2770,2770,0
20241115,173400,354562305,2770,2770,2770,2770,0
20241115,173300,354562305,2770,2770,2770,2770,0
20241115,173200,354562305,2770,2770,2770,2770,0
20241115,173100,354562305,2770,2770,2770,2770,0
20241115,173000,354562305,2770,2770,2770,2770,0
20241115,172900,354562305,2770,2770,2770,2770,0
20241115,172800,354562305,2770,2770,2770,2770,0
20241115,172700,354562305,2770,2770,2770,2770,0
20241115,172600,354562305,2770,2770,2770,2770,0
20241115,172500,354562305,2770,2770,2770,2770,0
20241115,172400,354562305,2770,2770,2770,2770,0
20241115,172300,354562305,2770,2770,2770,2770,0
20241115,172200,354562305,2770,2770,2770,2770,13315
20241115,172100,354562305,2770,2770,2770,2770,0
20241115,172000,354562305,2770,2770,2770,2770,0
20241115,171900,354562305,2770,2770,2770,2770,0
20241115,171800,354562305,2770,2770,2770,2770,0
20241115,171700,354562305,2770,2770,2770,2770,0
20241115,171600,354562305,2770,2770,2770,2770,0
20241115,171500,354562305,2770,2770,2770,2770,0
20241115,171400,354562305,2770,2770,2770,2770,0
20241115,171300,354562305,2770,2770,2770,2770,0
20241115,171200,354562305,2770,2770,2770,2770,0
20241115,171100,354562305,2770,2770,2770,2770,0
20241115,171000,354562305,2770,2770,2770,2770,0
20241115,170900,354562305,2770,2770,2770,2770,0
20241115,170800,354562305,2770,2770,2770,2770,0
20241115,170700,354562305,2770,2770,2770,2770,0
20241115,170600,354562305,2770,2770,2770,2770,0
20241115,170500,354562305,2770,2770,2770,2770,0
20241115,170400,354562305,2770,2770,2770,2770,0
20241115,170300,354562305,2770,2770,2770,2770,0
20241115,170200,354562305,2770,2770,2770,2770,0
20241115,170100,354562305,2770,2770,2770,2770,0
20241115,170000,354562305,2770,2770,2770,2770,0
20241115,165900,354562305,2770,2770,2770,2770,0
20241115,165800,354562305,2770,2770,2770,2770,0
20241115,165700,354562305,2770,2770,2770,2770,0
20241115,165600,354562305,2770,2770,2770,2770,0
20241115,165500,354562305,2770,2770,2770,2770,0
20241115,165400,354562305,2770,2770,2770,2770,0
20241115,165300,354562305,2770,2770,2770,2770,0
20241115,165200,354562305,2770,2770,2770,2770,13315
20241115,165100,354562305,2770,2770,2770,2770,0
20241115,165000,354562305,2770,2770,2770,2770,0
20241115,164900,354562305,2770,2770,2770,2770,0
20241115,164800,354562305,2770,2770,2770,2770,0
20241115,164700,354562305,2770,2770,2770,2770,0
20241115,164600,354562305,2770,2770,2770,2770,0
20241115,164500,354562305,2770,2770,2770,2770,0
20241115,164400,354562305,2770,2770,2770,2770,0
20241115,164300,354562305,2770,2770,2770,2770,0
20241115,164200,354562305,2770,2770,2770,2770,0
20241115,164100,354562305,2770,2770,2770,2770,0
20241115,164000,354562305,2770,2770,2770,2770,0
20241115,163900,354562305,2770,2770,2770,2770,0
20241115,163800,354562305,2770,2770,2770,2770,0
20241115,163700,354562305,2770,2770,2770,2770,0
20241115,163600,354562305,2770,2770,2770,2770,0
20241115,163500,354562305,2770,2770,2770,2770,0
20241115,163400,354562305,2770,2770,2770,2770,0
20241115,163300,354562305,2770,2770,2770,2770,0
20241115,163200,354562305,2770,2770,2770,2770,0
20241115,163100,354562305,2770,2770,2770,2770,0
20241115,163000,354562305,2770,2770,2770,2770,0
20241115,162900,354562305,2770,2770,2770,2770,0
20241115,162800,354562305,2770,2770,2770,2770,0
20241115,162700,354562305,2770,2770,2770,2770,0
20241115,162600,354562305,2770,2770,2770,2770,0
20241115,162500,354562305,2770,2770,2770,2770,0
20241115,162400,354562305,2770,2770,2770,2770,0
20241115,162300,354562305,2770,2770,2770,2770,0
20241115,162200,354562305,2770,2770,2770,2770,13315
20241115,162100,354562305,2770,2770,2770,2770,0
20241115,162000,354562305,2770,2770,2770,2770,0
20241115,161900,354562305,2770,2770,2770,2770,0
20241115,161800,354562305,2770,2770,2770,2770,0
20241115,161700,354562305,2770,2770,2770,2770,0
20241115,161600,354562305,2770,2770,2770,2770,0
20241115,161500,354562305,2770,2770,2770,2770,0
20241115,161400,354562305,2770,2770,2770,2770,0
20241115,161300,354562305,2770,2770,2770,2770,0
20241115,161200,354562305,2770,2770,2770,2770,0
20241115,161100,354562305,2770,2770,2770,2770,0
20241115,161000,354562305,2770,2770,2770,2770,0
20241115,160900,354562305,2770,2770,2770,2770,0
20241115,160800,354562305,2770,2770,2770,2770,0
20241115,160700,354562305,2770,2770,2770,2770,0
20241115,160600,354562305,2770,2770,2770,2770,0
20241115,160500,354562305,2770,2770,2770,2770,0
20241115,160400,354562305,2770,2770,2770,2770,0
20241115,160300,354562305,2770,2770,2770,2770,0
20241115,160200,354562305,2770,2770,2770,2770,0
20241115,160100,354562305,2770,2770,2770,2770,0
20241115,160000,354562305,2770,2770,2770,2770,0
20241115,155900,354562305,2770,2770,2770,2770,0
20241115,155800,354562305,2770,2770,2770,2770,0
20241115,155700,354562305,2770,2770,2770,2770,0
20241115,155600,354562305,2770,2770,2770,2770,0
20241115,155500,354562305,2770,2770,2770,2770,0
20241115,155400,354562305,2770,2770,2770,2770,0
20241115,155300,354562305,2770,2770,2770,2770,0
20241115,155200,354562305,2770,2770,2770,2770,13315
20241115,155100,354562305,2770,2770,2770,2770,0
20241115,155000,354562305,2770,2770,2770,2770,0
20241115,154900,354562305,2770,2770,2770,2770,0
20241115,154800,354562305,2770,2770,2770,2770,0
20241115,154700,354562305,2770,2770,2770,2770,0
20241115,154600,354562305,2770,2770,2770,2770,0
20241115,154500,354562305,2770,2770,2770,2770,0
20241115,154400,354562305,2770,2770,2770,2770,0
20241115,154300,354562305,2770,2770,2770,2770,0
20241115,154200,354562305,2770,2770,2770,2770,0
20241115,154100,354562305,2770,2770,2770,2770,0
20241115,154000,354562305,2770,2770,2770,2770,0
20241115,153900,354562305,2770,2770,2770,2770,0
20241115,153800,354562305,2770,2770,2770,2770,0
20241115,153700,354562305,2770,2770,2770,2770,0
20241115,153600,354562305,2770,2770,2770,2770,0
20241115,153500,354562305,2770,2770,2770,2770,0
20241115,153400,354562305,2770,2770,2770,2770,0
20241115,153300,354562305,2770,2770,2770,2770,0
20241115,153200,354562305,2770,2770,2770,2770,0
20241115,153100,354562305,2770,2770,2770,2770,0
20241115,153000,354562305,2770,2770,2770,2770,13315
20241115,152900,317679755,2765,2765,2765,2765,0
20241115,152800,317679755,2765,2765,2765,2765,0
20241115,152700,317679755,2765,2765,2765,2765,0
20241115,152600,317679755,2765,2765,2765,2765,0
20241115,152500,317679755,2765,2765,2765,2765,0
20241115,152400,317679755,2765,2765,2765,2765,0
20241115,152300,317679755,2765,2765,2765,2765,0
20241115,152200,317679755,2765,2765,2765,2765,0
20241115,152100,317679755,2765,2765,2765,2765,0
20241115,152000,317679755,2765,2765,2765,2765,0
20241115,151900,317679755,2765,2765,2765,2765,1
20241115,151800,317676990,2760,2765,2765,2760,3
20241115,151700,317668705,2760,2760,2760,2760,4
20241115,151600,317657665,2765,2755,2765,2745,157
20241115,151500,317224105,2745,2745,2765,2745,1189
20241115,151400,313946725,2735,2765,2765,2720,12107
20241115,151300,280753845,2770,2770,2770,2770,6
20241115,151200,280737225,2770,2770,2770,2770,500
20241115,151100,279352225,2770,2770,2770,2770,0
20241115,151000,279352225,2770,2770,2770,2770,30
20241115,150900,279269125,2770,2770,2770,2770,0
20241115,150800,279269125,2770,2770,2770,2770,500
20241115,150700,277884125,2770,2770,2770,2770,0
20241115,150600,277884125,2770,2770,2770,2770,1
20241115,150500,277881355,2765,2765,2770,2765,58
20241115,150400,277720970,2760,2755,2760,2755,52
20241115,150300,277577675,2755,2755,2755,2755,1000
20241115,150200,274822675,2755,2755,2755,2755,0
20241115,150100,274822675,2755,2755,2755,2755,0
20241115,150000,274822675,2755,2740,2755,2740,2652
20241115,145900,267550690,2740,2745,2745,2740,273
20241115,145800,266802590,2750,2750,2750,2750,107
20241115,145700,266508340,2755,2755,2755,2755,5
20241115,145600,266494565,2755,2755,2755,2755,0
20241115,145500,266494565,2755,2755,2755,2755,583
20241115,145400,264888400,2760,2755,2760,2755,770
20241115,145300,262766950,2760,2760,2760,2760,0
20241115,145200,262766950,2760,2760,2760,2760,1
20241115,145100,262764190,2755,2755,2755,2755,0
20241115,145000,262764190,2755,2755,2755,2755,0
20241115,144900,262764190,2755,2755,2755,2755,2000
20241115,144800,257254190,2760,2760,2760,2760,5
20241115,144700,257240390,2760,2760,2760,2760,0
20241115,144600,257240390,2760,2760,2760,2760,0
20241115,144500,257240390,2760,2760,2760,2760,0
20241115,144400,257240390,2760,2760,2760,2760,0
20241115,144300,257240390,2760,2760,2760,2760,0
20241115,144200,257240390,2760,2760,2760,2760,11
20241115,144100,257210030,2770,2770,2770,2770,0
20241115,144000,257210030,2770,2770,2770,2770,0
20241115,143900,257210030,2770,2770,2770,2770,0
20241115,143800,257210030,2770,2770,2770,2770,0
20241115,143700,257210030,2770,2770,2770,2770,0
20241115,143600,257210030,2770,2770,2770,2770,0
20241115,143500,257210030,2770,2760,2770,2760,4
20241115,143400,257198960,2765,2765,2765,2765,0
20241115,143300,257198960,2765,2765,2765,2765,1
20241115,143200,257196195,2770,2770,2770,2770,0
20241115,143100,257196195,2770,2770,2770,2770,0
20241115,143000,257196195,2770,2770,2770,2770,0
20241115,142900,257196195,2770,2765,2770,2765,5
20241115,142800,257182350,2765,2765,2780,2765,181
20241115,142700,256679505,2765,2760,2770,2760,5
20241115,142600,256665680,2760,2760,2760,2760,0
20241115,142500,256665680,2760,2760,2760,2760,813
20241115,142400,254421800,2760,2760,2760,2760,0
20241115,142300,254421800,2760,2760,2760,2760,0
20241115,142200,254421800,2760,2760,2760,2760,0
20241115,142100,254421800,2760,2760,2760,2760,0
20241115,142000,254421800,2760,2760,2760,2760,0
20241115,141900,254421800,2760,2760,2760,2760,181
20241115,141800,253922240,2760,2760,2760,2760,0
20241115,141700,253922240,2760,2755,2760,2755,7
20241115,141600,253902940,2755,2755,2755,2755,1
20241115,141500,253900185,2760,2760,2760,2760,0
20241115,141400,253900185,2760,2760,2760,2760,0
20241115,141300,253900185,2760,2760,2760,2760,0
20241115,141200,253900185,2760,2760,2760,2760,0
20241115,141100,253900185,2760,2760,2760,2760,0
20241115,141000,253900185,2760,2740,2760,2740,2799
20241115,140900,246206615,2750,2755,2755,2740,244
20241115,140800,245535240,2760,2760,2760,2760,0
20241115,140700,245535240,2760,2760,2760,2760,0
20241115,140600,245535240,2760,2760,2760,2760,0
20241115,140500,245535240,2760,2760,2760,2760,100
20241115,140400,245259240,2760,2760,2760,2760,0
20241115,140300,245259240,2760,2760,2760,2760,0
20241115,140200,245259240,2760,2760,2760,2760,70
20241115,140100,245066040,2760,2760,2760,2760,0
20241115,140000,245066040,2760,2760,2760,2760,1
20241115,135900,245063280,2755,2765,2765,2755,719
20241115,135800,243082395,2755,2755,2755,2755,7
20241115,135700,243063110,2755,2765,2765,2755,2
20241115,135600,243057590,2755,2765,2765,2755,4
20241115,135500,243046540,2755,2755,2765,2755,3
20241115,135400,243038265,2765,2755,2765,2755,260
20241115,135300,242321930,2755,2755,2755,2755,0
20241115,135200,242321930,2755,2755,2755,2755,0
20241115,135100,242321930,2755,2755,2755,2755,0
20241115,135000,242321930,2755,2755,2755,2755,0
20241115,134900,242321930,2755,2755,2755,2755,706
20241115,134800,240376900,2755,2755,2755,2755,0
20241115,134700,240376900,2755,2755,2755,2755,0
20241115,134600,240376900,2755,2755,2755,2755,0
20241115,134500,240376900,2755,2755,2755,2755,0
20241115,134400,240376900,2755,2750,2755,2750,3797
20241115,134300,229935145,2765,2765,2765,2765,0
20241115,134200,229935145,2765,2765,2765,2765,0
20241115,134100,229935145,2765,2765,2765,2765,1
20241115,134000,229932380,2750,2760,2765,2750,37
20241115,133900,229830380,2750,2760,2765,2750,24
20241115,133800,229764215,2750,2760,2765,2750,16
20241115,133700,229720110,2750,2755,2765,2735,4059
20241115,133600,218593750,2765,2765,2765,2765,1
20241115,133500,218590985,2755,2755,2755,2755,0
20241115,133400,218590985,2755,2755,2755,2755,3
20241115,133300,218582720,2765,2760,2765,2750,3345
20241115,133200,209379545,2760,2760,2765,2760,3370
20241115,133100,200078340,2765,2765,2765,2765,296
20241115,133000,199259900,2770,2770,2770,2770,0
20241115,132900,199259900,2770,2770,2770,2770,51
20241115,132800,199118630,2770,2770,2770,2770,1
20241115,132700,199115860,2770,2765,2770,2765,2
20241115,132600,199110325,2760,2760,2760,2760,0
20241115,132500,199110325,2760,2760,2760,2760,0
20241115,132400,199110325,2760,2760,2760,2760,1
20241115,132300,199107565,2765,2765,2765,2765,0
20241115,132200,199107565,2765,2765,2765,2765,0
20241115,132100,199107565,2765,2765,2765,2765,2
20241115,132000,199102035,2765,2770,2770,2765,3152
20241115,131900,190371000,2780,2780,2780,2780,0
20241115,131800,190371000,2780,2775,2780,2775,637
20241115,131700,188603310,2770,2770,2770,2770,0
20241115,131600,188603310,2770,2775,2775,2770,601
20241115,131500,186938535,2775,2775,2775,2770,55
20241115,131400,186785965,2775,2775,2775,2775,200
20241115,131300,186230965,2780,2780,2780,2780,0
20241115,131200,186230965,2780,2780,2780,2780,0
20241115,131100,186230965,2780,2780,2780,2780,0
20241115,131000,186230965,2780,2780,2780,2780,0
20241115,130900,186230965,2780,2780,2780,2780,0
20241115,130800,186230965,2780,2780,2780,2780,0
20241115,130700,186230965,2780,2780,2780,2780,0
20241115,130600,186230965,2780,2780,2780,2780,0
20241115,130500,186230965,2780,2780,2780,2780,0
20241115,130400,186230965,2780,2775,2780,2775,18
20241115,130300,186181005,2775,2775,2775,2775,472
20241115,130200,184871205,2775,2780,2780,2770,1751
20241115,130100,180015705,2780,2780,2780,2780,201
20241115,130000,179456925,2780,2780,2780,2780,1
20241115,125900,179454145,2785,2785,2785,2785,11
20241115,125800,179423510,2785,2785,2785,2785,0
20241115,125700,179423510,2785,2785,2785,2785,0
20241115,125600,179423510,2785,2785,2785,2785,6
20241115,125500,179406800,2790,2790,2790,2790,0
20241115,125400,179406800,2790,2790,2790,2790,0
20241115,125300,179406800,2790,2790,2790,2790,3
20241115,125200,179398430,2785,2785,2785,2785,1
20241115,125100,179395645,2785,2790,2790,2785,3
20241115,125000,179387285,2780,2785,2790,2770,10040
20241115,124900,151518660,2790,2790,2790,2790,0
20241115,124800,151518660,2790,2790,2790,2790,0
20241115,124700,151518660,2790,2785,2790,2785,1885
20241115,124600,146259770,2785,2785,2785,2785,6
20241115,124500,146243060,2785,2780,2785,2780,669
20241115,124400,144380180,2780,2780,2780,2780,0
20241115,124300,144380180,2780,2780,2780,2780,743
20241115,124200,142314640,2780,2780,2780,2780,0
20241115,124100,142314640,2780,2780,2780,2780,1116
20241115,124000,139212160,2780,2780,2780,2780,306
20241115,123900,138361480,2775,2775,2775,2775,0
20241115,123800,138361480,2775,2775,2775,2775,1
20241115,123700,138358705,2780,2770,2780,2770,641
20241115,123600,136579975,2770,2770,2770,2770,0
20241115,123500,136579975,2770,2770,2770,2770,10
20241115,123400,136552275,2770,2770,2770,2770,0
20241115,123300,136552275,2770,2770,2770,2770,0
20241115,123200,136552275,2770,2770,2770,2770,0
20241115,123100,136552275,2770,2770,2770,2770,898
20241115,123000,134064815,2770,2770,2770,2770,400
20241115,122900,132956815,2770,2770,2770,2770,0
20241115,122800,132956815,2770,2770,2770,2770,0
20241115,122700,132956815,2770,2770,2770,2770,0
20241115,122600,132956815,2770,2770,2770,2770,1
20241115,122500,132954045,2765,2765,2765,2765,106
20241115,122400,132660955,2765,2765,2765,2765,0
20241115,122300,132660955,2765,2765,2770,2765,18
20241115,122200,132611145,2770,2770,2770,2765,12
20241115,122100,132577930,2770,2770,2770,2760,18
20241115,122000,132528140,2760,2760,2770,2760,13
20241115,121900,132492210,2770,2765,2770,2755,4008
20241115,121800,121428195,2765,2765,2765,2765,367
20241115,121700,120413440,2765,2765,2765,2765,697
20241115,121600,118486235,2765,2765,2765,2765,637
20241115,121500,116724930,2765,2765,2765,2765,0
20241115,121400,116724930,2765,2765,2765,2765,432
20241115,121300,115530450,2765,2765,2765,2765,0
20241115,121200,115530450,2765,2765,2765,2765,0
20241115,121100,115530450,2765,2765,2765,2765,0
20241115,121000,115530450,2765,2765,2765,2765,0
20241115,120900,115530450,2765,2765,2765,2765,0
20241115,120800,115530450,2765,2765,2765,2765,0
20241115,120700,115530450,2765,2760,2765,2760,728
20241115,120600,113519980,2770,2770,2770,2770,0
20241115,120500,113519980,2770,2770,2770,2770,0
20241115,120400,113519980,2770,2770,2770,2760,19
20241115,120300,113467440,2760,2755,2765,2755,94
20241115,120200,113208455,2760,2765,2765,2760,901
20241115,120100,110717195,2770,2770,2770,2770,731
20241115,120000,108692325,2775,2775,2775,2775,0
20241115,115900,108692325,2775,2780,2780,2775,50
20241115,115800,108553485,2780,2780,2780,2780,1046
20241115,115700,105645605,2780,2780,2780,2780,600
20241115,115600,103977605,2780,2775,2780,2775,347
20241115,115500,103014185,2770,2775,2785,2765,1109
20241115,115400,99932105,2770,2755,2770,2755,2724
20241115,115300,92409690,2755,2755,2755,2755,0
20241115,115200,92409690,2755,2755,2755,2755,7
20241115,115100,92390405,2760,2760,2760,2760,90
20241115,115000,92142005,2755,2755,2755,2755,0
20241115,114900,92142005,2755,2755,2755,2755,0
20241115,114800,92142005,2755,2755,2755,2755,0
20241115,114700,92142005,2755,2755,2755,2755,10
20241115,114600,92114455,2755,2755,2755,2755,10
20241115,114500,92086905,2755,2755,2755,2755,0
20241115,114400,92086905,2755,2755,2755,2755,2
20241115,114300,92081395,2755,2750,2760,2750,58
20241115,114200,91921850,2750,2750,2750,2750,1
20241115,114100,91919100,2760,2760,2760,2760,0
20241115,114000,91919100,2760,2750,2760,2750,1200
20241115,113900,88618850,2755,2755,2755,2755,0
20241115,113800,88618850,2755,2755,2755,2755,0
20241115,113700,88618850,2755,2755,2755,2755,0
20241115,113600,88618850,2755,2755,2755,2755,0
20241115,113500,88618850,2755,2755,2755,2755,0
20241115,113400,88618850,2755,2755,2755,2755,0
20241115,113300,88618850,2755,2755,2755,2755,350
20241115,113200,87654600,2755,2750,2755,2750,13
20241115,113100,87618795,2755,2755,2755,2755,2
20241115,113000,87613285,2745,2745,2760,2745,9
20241115,112900,87588520,2760,2745,2760,2745,8
20241115,112800,87566500,2760,2745,2760,2745,12
20241115,112700,87533425,2760,2760,2760,2760,0
20241115,112600,87533425,2760,2760,2760,2760,0
20241115,112500,87533425,2760,2760,2760,2760,0
20241115,112400,87533425,2760,2760,2760,2760,0
20241115,112300,87533425,2760,2760,2760,2745,11
20241115,112200,87503125,2745,2760,2760,2745,44
20241115,112100,87382105,2745,2745,2760,2745,114
20241115,112000,87068945,2745,2745,2745,2745,1404
20241115,111900,83214965,2745,2745,2745,2745,200
20241115,111800,82665965,2745,2745,2745,2745,400
20241115,111700,81567965,2745,2750,2755,2745,363
20241115,111600,80571505,2755,2750,2760,2745,8
20241115,111500,80549495,2745,2745,2760,2745,34
20241115,111400,80455945,2760,2760,2760,2760,0
20241115,111300,80455945,2760,2760,2760,2760,0
20241115,111200,80455945,2760,2760,2760,2760,0
20241115,111100,80455945,2760,2760,2760,2760,0
20241115,111000,80455945,2760,2760,2760,2760,0
20241115,110900,80455945,2760,2760,2760,2760,0
20241115,110800,80455945,2760,2750,2760,2750,1002
20241115,110700,77695430,2755,2750,2755,2750,2
20241115,110600,77689925,2755,2740,2755,2740,3
20241115,110500,77681685,2740,2745,2745,2740,5
20241115,110400,77667970,2740,2755,2755,2735,16
20241115,110300,77624065,2735,2735,2755,2735,3008
20241115,110200,69346625,2745,2735,2750,2735,1504
20241115,110100,65232560,2750,2750,2750,2750,0
20241115,110000,65232560,2750,2735,2750,2735,6
20241115,105900,65216105,2750,2740,2750,2730,39
20241115,105800,65109260,2730,2750,2750,2730,922
20241115,105700,62583035,2730,2740,2750,2730,2024
20241115,105600,57054855,2745,2735,2750,2735,64
20241115,105500,56879405,2750,2730,2750,2730,23
20241115,105400,56816445,2745,2730,2745,2730,1238
20241115,105300,53429325,2735,2735,2735,2735,0
20241115,105200,53429325,2735,2735,2735,2735,0
20241115,105100,53429325,2735,2735,2735,2735,0
20241115,105000,53429325,2735,2735,2735,2735,0
20241115,104900,53429325,2735,2735,2735,2735,0
20241115,104800,53429325,2735,2725,2735,2725,1000
20241115,104700,50704315,2725,2725,2725,2725,0
20241115,104600,50704315,2725,2725,2725,2725,0
20241115,104500,50704315,2725,2725,2725,2725,0
20241115,104400,50704315,2725,2725,2725,2725,0
20241115,104300,50704315,2725,2725,2725,2725,0
20241115,104200,50704315,2725,2725,2725,2725,0
20241115,104100,50704315,2725,2725,2725,2725,10
20241115,104000,50677065,2725,2725,2725,2725,5
20241115,103900,50663440,2720,2715,2720,2715,72
20241115,103800,50467950,2725,2725,2725,2725,0
20241115,103700,50467950,2725,2725,2725,2725,0
20241115,103600,50467950,2725,2725,2725,2725,0
20241115,103500,50467950,2725,2715,2725,2715,5
20241115,103400,50454355,2725,2725,2725,2725,0
20241115,103300,50454355,2725,2725,2725,2725,0
20241115,103200,50454355,2725,2725,2725,2725,0
20241115,103100,50454355,2725,2715,2725,2715,37
20241115,103000,50353560,2725,2725,2725,2715,3
20241115,102900,50345395,2715,2715,2725,2715,674
20241115,102800,48515375,2725,2725,2725,2725,0
20241115,102700,48515375,2725,2725,2725,2715,560
20241115,102600,46994910,2725,2725,2725,2725,0
20241115,102500,46994910,2725,2725,2725,2725,0
20241115,102400,46994910,2725,2725,2725,2725,0
20241115,102300,46994910,2725,2725,2725,2725,0
20241115,102200,46994910,2725,2725,2725,2725,2
20241115,102100,46989460,2725,2725,2725,2725,1
20241115,102000,46986735,2725,2715,2725,2715,243
20241115,101900,46326975,2715,2715,2715,2715,0
20241115,101800,46326975,2715,2715,2720,2715,7
20241115,101700,46307945,2715,2720,2725,2710,2170
20241115,101600,40416670,2720,2725,2725,2720,2138
20241115,101500,34590755,2730,2730,2730,2730,100
20241115,101400,34317755,2730,2730,2730,2730,909
20241115,101300,31836185,2735,2735,2735,2735,0
20241115,101200,31836185,2735,2735,2735,2735,32
20241115,101100,31748665,2735,2735,2735,2735,0
20241115,101000,31748665,2735,2735,2735,2735,0
20241115,100900,31748665,2735,2735,2735,2735,0
20241115,100800,31748665,2735,2735,2735,2735,0
20241115,100700,31748665,2735,2735,2735,2735,369
20241115,100600,30739450,2735,2735,2740,2735,108
20241115,100500,30444055,2735,2740,2740,2735,224
20241115,100400,29830305,2745,2745,2745,2745,0
20241115,100300,29830305,2745,2740,2745,2740,21
20241115,100200,29772760,2745,2740,2745,2740,73
20241115,100100,29572735,2740,2740,2740,2740,2
20241115,100000,29567255,2745,2745,2745,2745,3
20241115,095900,29559020,2735,2740,2745,2735,14
20241115,095800,29520655,2745,2740,2745,2740,17
20241115,095700,29473995,2745,2740,2745,2740,6
20241115,095600,29457540,2745,2735,2745,2735,192
20241115,095500,28932355,2735,2735,2735,2735,218
20241115,095400,28336125,2735,2735,2735,2735,2
20241115,095300,28330655,2735,2735,2735,2735,329
20241115,095200,27430840,2735,2740,2740,2735,930
20241115,095100,24885790,2745,2745,2745,2745,0
20241115,095000,24885790,2745,2745,2745,2745,0
20241115,094900,24885790,2745,2745,2745,2745,184
20241115,094800,24380710,2745,2745,2745,2745,0
20241115,094700,24380710,2745,2745,2745,2745,0
20241115,094600,24380710,2745,2745,2745,2740,36
20241115,094500,24281945,2750,2750,2750,2750,26
20241115,094400,24210445,2745,2745,2745,2745,1
20241115,094300,24207700,2745,2745,2750,2745,20
20241115,094200,24152740,2745,2745,2745,2745,195
20241115,094100,23617465,2745,2745,2745,2745,0
20241115,094000,23617465,2745,2745,2745,2745,614
20241115,093900,21932035,2745,2745,2745,2745,0
20241115,093800,21932035,2745,2745,2745,2745,72
20241115,093700,21734395,2745,2745,2745,2745,2
20241115,093600,21728905,2750,2750,2750,2750,3
20241115,093500,21720655,2745,2745,2745,2745,39
20241115,093400,21613600,2745,2745,2745,2745,50
20241115,093300,21476350,2745,2745,2745,2745,0
20241115,093200,21476350,2745,2745,2745,2745,99
20241115,093100,21204595,2745,2745,2745,2745,245
20241115,093000,20532070,2745,2745,2745,2745,300
20241115,092900,19708570,2750,2745,2750,2745,1001
20241115,092800,16960815,2745,2745,2745,2745,0
20241115,092700,16960815,2745,2745,2745,2745,1
20241115,092600,16958070,2745,2745,2745,2745,218
20241115,092500,16359660,2755,2745,2755,2745,5
20241115,092400,16345910,2755,2745,2755,2745,201
20241115,092300,15794155,2745,2750,2750,2745,113
20241115,092200,15483945,2750,2750,2750,2750,51
20241115,092100,15343695,2745,2745,2745,2745,24
20241115,092000,15277815,2745,2740,2745,2740,7
20241115,091900,15258630,2740,2735,2740,2735,37
20241115,091800,15157280,2730,2730,2745,2725,1125
20241115,091700,12090445,2745,2725,2745,2725,1441
20241115,091600,8163525,2730,2735,2735,2730,384
20241115,091500,7113790,2740,2740,2740,2740,0
20241115,091400,7113790,2740,2740,2740,2740,0
20241115,091300,7113790,2740,2740,2740,2740,5
20241115,091200,7100090,2740,2740,2740,2740,0
20241115,091100,7100090,2740,2740,2740,2740,201
20241115,091000,6549350,2740,2740,2740,2730,18
20241115,090900,6500190,2735,2735,2735,2735,200
20241115,090800,5953190,2740,2740,2740,2740,659
20241115,090700,4147530,2755,2755,2755,2755,1
20241115,090600,4144775,2750,2745,2750,2745,700
20241115,090500,2220775,2755,2755,2755,2745,102
20241115,090400,1940765,2740,2740,2755,2740,632
20241115,090300,209070,2740,2750,2755,2740,48
20241115,090200,77125,2755,2745,2755,2745,2
20241115,090100,71625,2750,2750,2750,2750,1
20241115,090000,68875,2755,2755,2755,2755,25