KissMeData/052710/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,193300,205261355,3145,3145,3145,3145,780
20241115,193200,205261355,3145,3145,3145,3145,0
20241115,193100,205261355,3145,3145,3145,3145,0
20241115,193000,205261355,3145,3145,3145,3145,0
20241115,192900,205261355,3145,3145,3145,3145,0
20241115,192800,205261355,3145,3145,3145,3145,0
20241115,192700,205261355,3145,3145,3145,3145,0
20241115,192600,205261355,3145,3145,3145,3145,0
20241115,192500,205261355,3145,3145,3145,3145,0
20241115,192400,205261355,3145,3145,3145,3145,0
20241115,192300,205261355,3145,3145,3145,3145,0
20241115,192200,205261355,3145,3145,3145,3145,0
20241115,192100,205261355,3145,3145,3145,3145,0
20241115,192000,205261355,3145,3145,3145,3145,0
20241115,191900,205261355,3145,3145,3145,3145,0
20241115,191800,205261355,3145,3145,3145,3145,0
20241115,191700,205261355,3145,3145,3145,3145,0
20241115,191600,205261355,3145,3145,3145,3145,0
20241115,191500,205261355,3145,3145,3145,3145,0
20241115,191400,205261355,3145,3145,3145,3145,0
20241115,191300,205261355,3145,3145,3145,3145,0
20241115,191200,205261355,3145,3145,3145,3145,0
20241115,191100,205261355,3145,3145,3145,3145,0
20241115,191000,205261355,3145,3145,3145,3145,0
20241115,190900,205261355,3145,3145,3145,3145,0
20241115,190800,205261355,3145,3145,3145,3145,0
20241115,190700,205261355,3145,3145,3145,3145,0
20241115,190600,205261355,3145,3145,3145,3145,0
20241115,190500,205261355,3145,3145,3145,3145,0
20241115,190400,205261355,3145,3145,3145,3145,0
20241115,190300,205261355,3145,3145,3145,3145,780
20241115,190200,205261355,3145,3145,3145,3145,0
20241115,190100,205261355,3145,3145,3145,3145,0
20241115,190000,205261355,3145,3145,3145,3145,0
20241115,185900,205261355,3145,3145,3145,3145,0
20241115,185800,205261355,3145,3145,3145,3145,0
20241115,185700,205261355,3145,3145,3145,3145,0
20241115,185600,205261355,3145,3145,3145,3145,0
20241115,185500,205261355,3145,3145,3145,3145,0
20241115,185400,205261355,3145,3145,3145,3145,0
20241115,185300,205261355,3145,3145,3145,3145,0
20241115,185200,205261355,3145,3145,3145,3145,0
20241115,185100,205261355,3145,3145,3145,3145,0
20241115,185000,205261355,3145,3145,3145,3145,0
20241115,184900,205261355,3145,3145,3145,3145,0
20241115,184800,205261355,3145,3145,3145,3145,0
20241115,184700,205261355,3145,3145,3145,3145,0
20241115,184600,205261355,3145,3145,3145,3145,0
20241115,184500,205261355,3145,3145,3145,3145,0
20241115,184400,205261355,3145,3145,3145,3145,0
20241115,184300,205261355,3145,3145,3145,3145,0
20241115,184200,205261355,3145,3145,3145,3145,0
20241115,184100,205261355,3145,3145,3145,3145,0
20241115,184000,205261355,3145,3145,3145,3145,0
20241115,183900,205261355,3145,3145,3145,3145,0
20241115,183800,205261355,3145,3145,3145,3145,0
20241115,183700,205261355,3145,3145,3145,3145,0
20241115,183600,205261355,3145,3145,3145,3145,0
20241115,183500,205261355,3145,3145,3145,3145,0
20241115,183400,205261355,3145,3145,3145,3145,0
20241115,183300,205261355,3145,3145,3145,3145,780
20241115,183200,205261355,3145,3145,3145,3145,0
20241115,183100,205261355,3145,3145,3145,3145,0
20241115,183000,205261355,3145,3145,3145,3145,0
20241115,182900,205261355,3145,3145,3145,3145,0
20241115,182800,205261355,3145,3145,3145,3145,0
20241115,182700,205261355,3145,3145,3145,3145,0
20241115,182600,205261355,3145,3145,3145,3145,0
20241115,182500,205261355,3145,3145,3145,3145,0
20241115,182400,205261355,3145,3145,3145,3145,0
20241115,182300,205261355,3145,3145,3145,3145,0
20241115,182200,205261355,3145,3145,3145,3145,0
20241115,182100,205261355,3145,3145,3145,3145,0
20241115,182000,205261355,3145,3145,3145,3145,0
20241115,181900,205261355,3145,3145,3145,3145,0
20241115,181800,205261355,3145,3145,3145,3145,0
20241115,181700,205261355,3145,3145,3145,3145,0
20241115,181600,205261355,3145,3145,3145,3145,0
20241115,181500,205261355,3145,3145,3145,3145,0
20241115,181400,205261355,3145,3145,3145,3145,0
20241115,181300,205261355,3145,3145,3145,3145,0
20241115,181200,205261355,3145,3145,3145,3145,0
20241115,181100,205261355,3145,3145,3145,3145,0
20241115,181000,205261355,3145,3145,3145,3145,0
20241115,180900,205261355,3145,3145,3145,3145,0
20241115,180800,205261355,3145,3145,3145,3145,0
20241115,180700,205261355,3145,3145,3145,3145,0
20241115,180600,205261355,3145,3145,3145,3145,0
20241115,180500,205261355,3145,3145,3145,3145,0
20241115,180400,205261355,3145,3145,3145,3145,0
20241115,180300,205261355,3145,3145,3145,3145,780
20241115,180200,205261355,3145,3145,3145,3145,0
20241115,180100,205261355,3145,3145,3145,3145,0
20241115,180000,205261355,3145,3145,3145,3145,0
20241115,175900,205261355,3145,3145,3145,3145,0
20241115,175800,205261355,3145,3145,3145,3145,0
20241115,175700,205261355,3145,3145,3145,3145,0
20241115,175600,205261355,3145,3145,3145,3145,0
20241115,175500,205261355,3145,3145,3145,3145,0
20241115,175400,205261355,3145,3145,3145,3145,0
20241115,175300,205261355,3145,3145,3145,3145,0
20241115,175200,205261355,3145,3145,3145,3145,0
20241115,175100,205261355,3145,3145,3145,3145,0
20241115,175000,205261355,3145,3145,3145,3145,0
20241115,174900,205261355,3145,3145,3145,3145,0
20241115,174800,205261355,3145,3145,3145,3145,0
20241115,174700,205261355,3145,3145,3145,3145,0
20241115,174600,205261355,3145,3145,3145,3145,0
20241115,174500,205261355,3145,3145,3145,3145,0
20241115,174400,205261355,3145,3145,3145,3145,0
20241115,174300,205261355,3145,3145,3145,3145,0
20241115,174200,205261355,3145,3145,3145,3145,0
20241115,174100,205261355,3145,3145,3145,3145,0
20241115,174000,205261355,3145,3145,3145,3145,0
20241115,173900,205261355,3145,3145,3145,3145,0
20241115,173800,205261355,3145,3145,3145,3145,0
20241115,173700,205261355,3145,3145,3145,3145,0
20241115,173600,205261355,3145,3145,3145,3145,0
20241115,173500,205261355,3145,3145,3145,3145,0
20241115,173400,205261355,3145,3145,3145,3145,0
20241115,173300,205261355,3145,3145,3145,3145,780
20241115,173200,205261355,3145,3145,3145,3145,0
20241115,173100,205261355,3145,3145,3145,3145,0
20241115,173000,205261355,3145,3145,3145,3145,0
20241115,172900,205261355,3145,3145,3145,3145,0
20241115,172800,205261355,3145,3145,3145,3145,0
20241115,172700,205261355,3145,3145,3145,3145,0
20241115,172600,205261355,3145,3145,3145,3145,0
20241115,172500,205261355,3145,3145,3145,3145,0
20241115,172400,205261355,3145,3145,3145,3145,0
20241115,172300,205261355,3145,3145,3145,3145,0
20241115,172200,205261355,3145,3145,3145,3145,0
20241115,172100,205261355,3145,3145,3145,3145,0
20241115,172000,205261355,3145,3145,3145,3145,0
20241115,171900,205261355,3145,3145,3145,3145,0
20241115,171800,205261355,3145,3145,3145,3145,0
20241115,171700,205261355,3145,3145,3145,3145,0
20241115,171600,205261355,3145,3145,3145,3145,0
20241115,171500,205261355,3145,3145,3145,3145,0
20241115,171400,205261355,3145,3145,3145,3145,0
20241115,171300,205261355,3145,3145,3145,3145,0
20241115,171200,205261355,3145,3145,3145,3145,0
20241115,171100,205261355,3145,3145,3145,3145,0
20241115,171000,205261355,3145,3145,3145,3145,0
20241115,170900,205261355,3145,3145,3145,3145,0
20241115,170800,205261355,3145,3145,3145,3145,0
20241115,170700,205261355,3145,3145,3145,3145,0
20241115,170600,205261355,3145,3145,3145,3145,0
20241115,170500,205261355,3145,3145,3145,3145,0
20241115,170400,205261355,3145,3145,3145,3145,0
20241115,170300,205261355,3145,3145,3145,3145,780
20241115,170200,205261355,3145,3145,3145,3145,0
20241115,170100,205261355,3145,3145,3145,3145,0
20241115,170000,205261355,3145,3145,3145,3145,0
20241115,165900,205261355,3145,3145,3145,3145,0
20241115,165800,205261355,3145,3145,3145,3145,0
20241115,165700,205261355,3145,3145,3145,3145,0
20241115,165600,205261355,3145,3145,3145,3145,0
20241115,165500,205261355,3145,3145,3145,3145,0
20241115,165400,205261355,3145,3145,3145,3145,0
20241115,165300,205261355,3145,3145,3145,3145,0
20241115,165200,205261355,3145,3145,3145,3145,0
20241115,165100,205261355,3145,3145,3145,3145,0
20241115,165000,205261355,3145,3145,3145,3145,0
20241115,164900,205261355,3145,3145,3145,3145,0
20241115,164800,205261355,3145,3145,3145,3145,0
20241115,164700,205261355,3145,3145,3145,3145,0
20241115,164600,205261355,3145,3145,3145,3145,0
20241115,164500,205261355,3145,3145,3145,3145,0
20241115,164400,205261355,3145,3145,3145,3145,0
20241115,164300,205261355,3145,3145,3145,3145,0
20241115,164200,205261355,3145,3145,3145,3145,0
20241115,164100,205261355,3145,3145,3145,3145,0
20241115,164000,205261355,3145,3145,3145,3145,0
20241115,163900,205261355,3145,3145,3145,3145,0
20241115,163800,205261355,3145,3145,3145,3145,0
20241115,163700,205261355,3145,3145,3145,3145,0
20241115,163600,205261355,3145,3145,3145,3145,0
20241115,163500,205261355,3145,3145,3145,3145,0
20241115,163400,205261355,3145,3145,3145,3145,0
20241115,163300,205261355,3145,3145,3145,3145,780
20241115,163200,205261355,3145,3145,3145,3145,0
20241115,163100,205261355,3145,3145,3145,3145,0
20241115,163000,205261355,3145,3145,3145,3145,0
20241115,162900,205261355,3145,3145,3145,3145,0
20241115,162800,205261355,3145,3145,3145,3145,0
20241115,162700,205261355,3145,3145,3145,3145,0
20241115,162600,205261355,3145,3145,3145,3145,0
20241115,162500,205261355,3145,3145,3145,3145,0
20241115,162400,205261355,3145,3145,3145,3145,0
20241115,162300,205261355,3145,3145,3145,3145,0
20241115,162200,205261355,3145,3145,3145,3145,0
20241115,162100,205261355,3145,3145,3145,3145,0
20241115,162000,205261355,3145,3145,3145,3145,0
20241115,161900,205261355,3145,3145,3145,3145,0
20241115,161800,205261355,3145,3145,3145,3145,0
20241115,161700,205261355,3145,3145,3145,3145,0
20241115,161600,205261355,3145,3145,3145,3145,0
20241115,161500,205261355,3145,3145,3145,3145,0
20241115,161400,205261355,3145,3145,3145,3145,0
20241115,161300,205261355,3145,3145,3145,3145,0
20241115,161200,205261355,3145,3145,3145,3145,0
20241115,161100,205261355,3145,3145,3145,3145,0
20241115,161000,205261355,3145,3145,3145,3145,0
20241115,160900,205261355,3145,3145,3145,3145,0
20241115,160800,205261355,3145,3145,3145,3145,0
20241115,160700,205261355,3145,3145,3145,3145,0
20241115,160600,205261355,3145,3145,3145,3145,0
20241115,160500,205261355,3145,3145,3145,3145,0
20241115,160400,205261355,3145,3145,3145,3145,0
20241115,160300,205261355,3145,3145,3145,3145,780
20241115,160200,205261355,3145,3145,3145,3145,0
20241115,160100,205261355,3145,3145,3145,3145,0
20241115,160000,205261355,3145,3145,3145,3145,0
20241115,155900,205261355,3145,3145,3145,3145,0
20241115,155800,205261355,3145,3145,3145,3145,0
20241115,155700,205261355,3145,3145,3145,3145,0
20241115,155600,205261355,3145,3145,3145,3145,0
20241115,155500,205261355,3145,3145,3145,3145,0
20241115,155400,205261355,3145,3145,3145,3145,0
20241115,155300,205261355,3145,3145,3145,3145,0
20241115,155200,205261355,3145,3145,3145,3145,0
20241115,155100,205261355,3145,3145,3145,3145,0
20241115,155000,205261355,3145,3145,3145,3145,0
20241115,154900,205261355,3145,3145,3145,3145,0
20241115,154800,205261355,3145,3145,3145,3145,0
20241115,154700,205261355,3145,3145,3145,3145,0
20241115,154600,205261355,3145,3145,3145,3145,0
20241115,154500,205261355,3145,3145,3145,3145,0
20241115,154400,205261355,3145,3145,3145,3145,0
20241115,154300,205261355,3145,3145,3145,3145,0
20241115,154200,205261355,3145,3145,3145,3145,0
20241115,154100,205261355,3145,3145,3145,3145,0
20241115,154000,205261355,3145,3145,3145,3145,0
20241115,153900,205261355,3145,3145,3145,3145,0
20241115,153800,205261355,3145,3145,3145,3145,0
20241115,153700,205261355,3145,3145,3145,3145,0
20241115,153600,205261355,3145,3145,3145,3145,0
20241115,153500,205261355,3145,3145,3145,3145,0
20241115,153400,205261355,3145,3145,3145,3145,0
20241115,153300,205261355,3145,3145,3145,3145,780
20241115,153200,205261355,3145,3145,3145,3145,0
20241115,153100,205261355,3145,3145,3145,3145,0
20241115,153000,205261355,3145,3145,3145,3145,780
20241115,152900,202808255,3145,3145,3145,3145,0
20241115,152800,202808255,3145,3145,3145,3145,0
20241115,152700,202808255,3145,3145,3145,3145,0
20241115,152600,202808255,3145,3145,3145,3145,0
20241115,152500,202808255,3145,3145,3145,3145,0
20241115,152400,202808255,3145,3145,3145,3145,0
20241115,152300,202808255,3145,3145,3145,3145,0
20241115,152200,202808255,3145,3145,3145,3145,0
20241115,152100,202808255,3145,3145,3145,3145,0
20241115,152000,202808255,3145,3145,3145,3145,0
20241115,151900,202808255,3145,3140,3150,3140,21
20241115,151800,202742225,3135,3135,3135,3135,48
20241115,151700,202591745,3135,3135,3140,3135,11
20241115,151600,202557235,3135,3140,3140,3135,19
20241115,151500,202497645,3150,3155,3155,3150,956
20241115,151400,199486220,3185,3185,3185,3185,0
20241115,151300,199486220,3185,3185,3185,3185,0
20241115,151200,199486220,3185,3185,3185,3185,0
20241115,151100,199486220,3185,3145,3190,3145,70
20241115,151000,199264325,3140,3145,3145,3125,59
20241115,150900,199079805,3140,3140,3140,3140,9
20241115,150800,199051545,3145,3135,3145,3115,79
20241115,150700,198804995,3115,3140,3140,3115,921
20241115,150600,195933185,3140,3140,3140,3140,8
20241115,150500,195908065,3145,3135,3145,3135,149
20241115,150400,195440910,3140,3140,3140,3140,0
20241115,150300,195440910,3140,3140,3140,3140,20
20241115,150200,195378110,3140,3150,3150,3140,4
20241115,150100,195365530,3170,3170,3170,3170,0
20241115,150000,195365530,3170,3155,3180,3135,109
20241115,145900,195022695,3145,3145,3145,3145,0
20241115,145800,195022695,3145,3145,3190,3145,172
20241115,145700,194479310,3140,3145,3150,3140,8
20241115,145600,194454135,3140,3150,3150,3140,246
20241115,145500,193680940,3150,3150,3150,3150,62
20241115,145400,193485640,3190,3150,3190,3150,63
20241115,145300,193286520,3140,3140,3155,3140,1290
20241115,145200,189234670,3135,3135,3135,3135,53
20241115,145100,189068515,3135,3135,3135,3135,24
20241115,145000,188993275,3185,3180,3185,3180,7
20241115,144900,188971005,3130,3140,3190,3120,354
20241115,144800,187857145,3120,3125,3125,3120,83
20241115,144700,187598135,3155,3125,3155,3120,51
20241115,144600,187438800,3135,3135,3135,3135,0
20241115,144500,187438800,3135,3135,3135,3135,50
20241115,144400,187282050,3190,3150,3190,3150,467
20241115,144300,185804985,3155,3155,3155,3155,23
20241115,144200,185732420,3155,3145,3155,3145,81
20241115,144100,185477525,3145,3130,3145,3130,52
20241115,144000,185314750,3170,3170,3170,3170,0
20241115,143900,185314750,3170,3125,3180,3125,368
20241115,143800,184152795,3130,3120,3130,3120,150
20241115,143700,183683945,3135,3120,3135,3115,65
20241115,143600,183481270,3135,3115,3135,3115,18
20241115,143500,183425035,3135,3125,3135,3125,52
20241115,143400,183262275,3115,3135,3135,3115,147
20241115,143300,182802370,3135,3115,3135,3115,36
20241115,143200,182690015,3135,3120,3135,3110,87
20241115,143100,182418430,3095,3095,3095,3095,0
20241115,143000,182418430,3095,3135,3140,3095,55
20241115,142900,182248120,3145,3105,3145,3105,30
20241115,142800,182154130,3115,3110,3115,3110,70
20241115,142700,181936320,3075,3130,3130,3075,224
20241115,142600,181240950,3130,3135,3135,3130,4
20241115,142500,181228420,3140,3130,3140,3130,17
20241115,142400,181175125,3135,3125,3135,3125,52
20241115,142300,181012365,3120,3125,3125,3120,185
20241115,142200,180435070,3140,3135,3140,3135,34
20241115,142100,180328315,3120,3120,3120,3120,41
20241115,142000,180200395,3155,3125,3155,3120,329
20241115,141900,179166220,3150,3150,3150,3150,0
20241115,141800,179166220,3150,3120,3150,3120,289
20241115,141700,178259700,3115,3115,3115,3115,22
20241115,141600,178191170,3115,3115,3115,3115,80
20241115,141500,177941970,3135,3130,3135,3125,834
20241115,141400,175331615,3125,3105,3125,3105,555
20241115,141300,173606340,3125,3110,3125,3110,756
20241115,141200,171249655,3105,3115,3125,3105,243
20241115,141100,170491550,3105,3110,3110,3105,58
20241115,141000,170311435,3100,3105,3120,3100,124
20241115,140900,169925990,3090,3100,3100,3090,111
20241115,140800,169582415,3100,3100,3100,3100,67
20241115,140700,169374715,3120,3095,3120,3095,27
20241115,140600,169290505,3100,3095,3120,3085,243
20241115,140500,168534550,3090,3090,3090,3090,72
20241115,140400,168312070,3095,3105,3105,3095,144
20241115,140300,167865985,3115,3115,3115,3115,0
20241115,140200,167865985,3115,3110,3115,3105,152
20241115,140100,167393015,3110,3090,3110,3085,266
20241115,140000,166568280,3105,3095,3105,3090,84
20241115,135900,166308485,3095,3090,3095,3090,151
20241115,135800,165841395,3085,3085,3085,3080,118
20241115,135700,165477605,3090,3090,3095,3085,202
20241115,135600,164853595,3090,3090,3090,3090,59
20241115,135500,164671285,3095,3095,3100,3090,73
20241115,135400,164445350,3105,3100,3105,3090,54
20241115,135300,164278460,3105,3080,3105,3080,133
20241115,135200,163865910,3080,3080,3085,3080,47
20241115,135100,163721145,3090,3085,3090,3080,75
20241115,135000,163489615,3090,3080,3090,3075,187
20241115,134900,162913405,3080,3090,3095,3080,372
20241115,134800,161766880,3075,3080,3080,3075,31
20241115,134700,161671545,3095,3080,3095,3070,106
20241115,134600,161345045,3085,3085,3085,3085,29
20241115,134500,161255580,3085,3080,3085,3080,152
20241115,134400,160786665,3075,3075,3075,3075,70
20241115,134300,160571415,3075,3075,3080,3075,67
20241115,134200,160365310,3070,3075,3075,3070,31
20241115,134100,160270135,3075,3085,3085,3075,30
20241115,134000,160177845,3075,3070,3095,3070,97
20241115,133900,159879405,3090,3075,3090,3070,4
20241115,133800,159867085,3075,3075,3075,3075,0
20241115,133700,159867085,3075,3065,3075,3065,744
20241115,133600,157584790,3065,3070,3075,3065,130
20241115,133500,157185905,3070,3075,3075,3070,509
20241115,133400,155623015,3075,3075,3075,3075,331
20241115,133300,154605190,3085,3085,3085,3075,141
20241115,133200,154170635,3085,3085,3085,3085,54
20241115,133100,154004045,3090,3095,3095,3090,124
20241115,133000,153620785,3095,3095,3095,3095,276
20241115,132900,152766565,3100,3095,3100,3095,49
20241115,132800,152614900,3100,3100,3100,3100,0
20241115,132700,152614900,3100,3100,3100,3100,0
20241115,132600,152614900,3100,3095,3100,3095,68
20241115,132500,152404435,3100,3100,3100,3095,54
20241115,132400,152237295,3100,3100,3100,3100,0
20241115,132300,152237295,3100,3100,3100,3100,3
20241115,132200,152227995,3100,3100,3100,3100,1
20241115,132100,152224895,3100,3105,3105,3100,188
20241115,132000,151641695,3095,3115,3115,3095,167
20241115,131900,151122735,3115,3110,3115,3110,211
20241115,131800,150465720,3110,3120,3120,3110,123
20241115,131700,150083180,3120,3120,3120,3120,0
20241115,131600,150083180,3120,3125,3125,3120,135
20241115,131500,149661705,3125,3125,3125,3125,6
20241115,131400,149642955,3125,3125,3125,3125,46
20241115,131300,149499205,3120,3120,3120,3120,0
20241115,131200,149499205,3120,3115,3120,3115,83
20241115,131100,149240410,3125,3120,3125,3120,66
20241115,131000,149034405,3120,3120,3120,3120,52
20241115,130900,148872165,3115,3115,3115,3115,49
20241115,130800,148719530,3115,3115,3115,3115,1
20241115,130700,148716415,3110,3110,3110,3110,50
20241115,130600,148560915,3110,3110,3110,3110,0
20241115,130500,148560915,3110,3110,3110,3110,0
20241115,130400,148560915,3110,3110,3110,3110,31
20241115,130300,148464505,3115,3120,3120,3115,91
20241115,130200,148180990,3125,3125,3125,3125,0
20241115,130100,148180990,3125,3125,3125,3125,0
20241115,130000,148180990,3125,3105,3125,3105,186
20241115,125900,147600680,3110,3110,3110,3110,50
20241115,125800,147445180,3105,3100,3105,3100,101
20241115,125700,147131830,3095,3095,3095,3095,15
20241115,125600,147085405,3095,3095,3095,3095,54
20241115,125500,146918275,3100,3100,3100,3100,0
20241115,125400,146918275,3100,3100,3100,3100,37
20241115,125300,146803575,3105,3105,3105,3105,0
20241115,125200,146803575,3105,3105,3105,3105,47
20241115,125100,146657640,3105,3105,3105,3105,0
20241115,125000,146657640,3105,3105,3105,3105,1
20241115,124900,146654535,3105,3105,3105,3100,58
20241115,124800,146474720,3110,3110,3110,3110,0
20241115,124700,146474720,3110,3110,3110,3110,0
20241115,124600,146474720,3110,3110,3110,3110,50
20241115,124500,146319220,3100,3110,3115,3100,215
20241115,124400,145650985,3090,3090,3090,3090,0
20241115,124300,145650985,3090,3090,3090,3090,0
20241115,124200,145650985,3090,3090,3090,3090,0
20241115,124100,145650985,3090,3090,3090,3090,55
20241115,124000,145481035,3090,3110,3120,3090,189
20241115,123900,144894655,3085,3090,3090,3085,120
20241115,123800,144524355,3090,3090,3090,3090,106
20241115,123700,144196815,3085,3110,3110,3085,114
20241115,123600,143843075,3115,3105,3115,3100,53
20241115,123500,143678500,3100,3080,3100,3070,653
20241115,123400,141672260,3075,3080,3080,3075,132
20241115,123300,141265975,3115,3095,3115,3095,15
20241115,123200,141219300,3090,3075,3090,3075,102
20241115,123100,140904875,3075,3075,3075,3075,46
20241115,123000,140763425,3100,3100,3100,3100,0
20241115,122900,140763425,3100,3075,3100,3075,81
20241115,122800,140513080,3090,3075,3090,3075,100
20241115,122700,140204830,3075,3075,3075,3070,111
20241115,122600,139863760,3075,3075,3075,3075,41
20241115,122500,139737685,3075,3075,3075,3075,21
20241115,122400,139673110,3075,3075,3075,3075,0
20241115,122300,139673110,3075,3075,3075,3075,50
20241115,122200,139519360,3075,3075,3075,3075,26
20241115,122100,139439410,3085,3085,3090,3085,141
20241115,122000,139004375,3120,3080,3120,3080,108
20241115,121900,138670590,3080,3080,3080,3075,53
20241115,121800,138507355,3100,3100,3100,3100,0
20241115,121700,138507355,3100,3095,3100,3095,152
20241115,121600,138036160,3095,3080,3095,3075,101
20241115,121500,137725045,3080,3075,3080,3075,52
20241115,121400,137565135,3085,3085,3085,3085,0
20241115,121300,137565135,3085,3075,3085,3075,120
20241115,121200,137195300,3070,3075,3075,3070,104
20241115,121100,136875770,3070,3070,3070,3070,2
20241115,121000,136869630,3075,3070,3075,3070,50
20241115,120900,136715890,3070,3070,3070,3065,50
20241115,120800,136562625,3065,3065,3065,3065,0
20241115,120700,136562625,3065,3065,3065,3065,0
20241115,120600,136562625,3065,3065,3065,3065,0
20241115,120500,136562625,3065,3085,3085,3065,55
20241115,120400,136394010,3065,3065,3065,3065,0
20241115,120300,136394010,3065,3065,3065,3065,0
20241115,120200,136394010,3065,3065,3065,3065,0
20241115,120100,136394010,3065,3080,3095,3065,52
20241115,120000,136234540,3075,3070,3075,3070,98
20241115,115900,135933440,3070,3065,3070,3065,32
20241115,115800,135835355,3065,3070,3070,3060,24
20241115,115700,135761795,3070,3070,3075,3070,16
20241115,115600,135712665,3070,3080,3080,3070,24
20241115,115500,135638785,3100,3090,3100,3090,24
20241115,115400,135564490,3080,3090,3120,3075,182
20241115,115300,135002755,3090,3090,3090,3090,12
20241115,115200,134965675,3095,3095,3095,3095,0
20241115,115100,134965675,3095,3065,3095,3065,271
20241115,115000,134128750,3080,3065,3080,3065,61
20241115,114900,133941020,3060,3060,3060,3060,50
20241115,114800,133788020,3065,3065,3065,3065,12
20241115,114700,133751240,3060,3065,3065,3060,60
20241115,114600,133567565,3075,3075,3075,3075,0
20241115,114500,133567565,3075,3075,3075,3075,45
20241115,114400,133429190,3070,3070,3070,3070,0
20241115,114300,133429190,3070,3075,3075,3070,61
20241115,114200,133241870,3090,3090,3090,3090,0
20241115,114100,133241870,3090,3085,3090,3085,2
20241115,114000,133235695,3085,3080,3085,3060,214
20241115,113900,132577105,3055,3065,3075,3055,90
20241115,113800,132301350,3055,3055,3055,3055,122
20241115,113700,131928640,3055,3075,3075,3055,397
20241115,113600,130714305,3065,3070,3070,3065,120
20241115,113500,130346240,3070,3070,3070,3070,70
20241115,113400,130131340,3070,3075,3075,3070,68
20241115,113300,129922575,3070,3070,3070,3070,0
20241115,113200,129922575,3070,3070,3080,3070,129
20241115,113100,129526275,3060,3090,3095,3055,492
20241115,113000,128017245,3095,3095,3095,3095,1
20241115,112900,128014150,3100,3110,3110,3075,58
20241115,112800,127835705,3110,3110,3110,3110,42
20241115,112700,127705085,3105,3095,3105,3090,171
20241115,112600,127175505,3075,3075,3075,3075,169
20241115,112500,126655830,3095,3095,3095,3065,55
20241115,112400,126486985,3095,3090,3095,3055,370
20241115,112300,125352805,3095,3095,3095,3095,8
20241115,112200,125328045,3095,3075,3095,3075,22
20241115,112100,125260220,3075,3075,3095,3075,143
20241115,112000,124819495,3075,3075,3075,3060,106
20241115,111900,124494545,3075,3075,3075,3075,4
20241115,111800,124482245,3075,3070,3075,3055,229
20241115,111700,123782085,3075,3075,3075,3075,0
20241115,111600,123782085,3075,3075,3075,3075,0
20241115,111500,123782085,3075,3075,3075,3075,0
20241115,111400,123782085,3075,3080,3080,3075,71
20241115,111300,123563640,3090,3085,3090,3085,4
20241115,111200,123551285,3080,3080,3080,3080,0
20241115,111100,123551285,3080,3080,3080,3080,48
20241115,111000,123403445,3100,3100,3100,3100,0
20241115,110900,123403445,3100,3100,3100,3100,0
20241115,110800,123403445,3100,3070,3100,3070,492
20241115,110700,121880640,3065,3060,3065,3060,56
20241115,110600,121709015,3055,3055,3055,3055,0
20241115,110500,121709015,3055,3075,3075,3055,565
20241115,110400,119979745,3075,3075,3075,3075,0
20241115,110300,119979745,3075,3075,3075,3075,48
20241115,110200,119832145,3100,3070,3100,3070,1200
20241115,110100,116115750,3065,3065,3065,3065,0
20241115,110000,116115750,3065,3065,3075,3065,55
20241115,105900,115947145,3070,3070,3070,3070,0
20241115,105800,115947145,3070,3070,3070,3070,85
20241115,105700,115686195,3060,3060,3060,3060,34
20241115,105600,115582155,3060,3055,3060,3055,84
20241115,105500,115325285,3080,3070,3080,3070,67
20241115,105400,115119430,3055,3055,3055,3055,1
20241115,105300,115116375,3055,3060,3070,3055,68
20241115,105200,114907815,3060,3065,3065,3060,43
20241115,105100,114776220,3070,3070,3070,3070,438
20241115,105000,113431560,3075,3075,3075,3065,149
20241115,104900,112973885,3075,3065,3075,3065,50
20241115,104800,112820625,3065,3070,3070,3065,6
20241115,104700,112802210,3095,3095,3095,3095,0
20241115,104600,112802210,3095,3070,3095,3070,12
20241115,104500,112765270,3070,3055,3070,3055,151
20241115,104400,112302745,3060,3045,3065,3045,6
20241115,104300,112284410,3040,3030,3040,3025,331
20241115,104200,111282825,3030,3045,3045,3030,741
20241115,104100,109033995,3055,3065,3065,3055,115
20241115,104000,108682260,3065,3065,3065,3065,675
20241115,103900,106613385,3075,3065,3075,3065,60
20241115,103800,106429150,3065,3060,3065,3055,101
20241115,103700,106120120,3060,3060,3060,3055,55
20241115,103600,105951830,3050,3055,3060,3050,3
20241115,103500,105942665,3055,3065,3065,3055,58
20241115,103400,105765245,3065,3065,3065,3060,54
20241115,103300,105599975,3040,3040,3040,3040,0
20241115,103200,105599975,3040,3040,3040,3040,46
20241115,103100,105460135,3075,3035,3075,3035,78
20241115,103000,105222785,3035,3045,3045,3035,54
20241115,102900,105058365,3045,3035,3045,3035,60
20241115,102800,104875740,3040,3040,3040,3040,27
20241115,102700,104793660,3035,3040,3040,3035,49
20241115,102600,104644940,3035,3035,3035,3035,368
20241115,102500,103528060,3040,3040,3040,3040,8
20241115,102400,103503740,3035,3035,3055,3035,117
20241115,102300,103148325,3040,3050,3065,3040,1720
20241115,102200,97894510,3045,3035,3045,3035,103
20241115,102100,97581400,3025,3030,3030,3025,40
20241115,102000,97460245,3030,3030,3030,3030,48
20241115,101900,97314805,3030,3030,3030,3030,350
20241115,101800,96254305,3030,3035,3035,3030,1081
20241115,101700,92978870,3035,3035,3035,3035,49
20241115,101600,92830155,3035,3035,3035,3035,4
20241115,101500,92818015,3030,3045,3045,3030,205
20241115,101400,92196715,3045,3040,3045,3040,32
20241115,101300,92099280,3030,3030,3030,3030,0
20241115,101200,92099280,3030,3030,3045,3030,117
20241115,101100,91744370,3030,3040,3045,3030,121
20241115,101000,91376980,3025,3025,3025,3025,0
20241115,100900,91376980,3025,3025,3025,3025,51
20241115,100800,91222705,3030,3030,3030,3030,51
20241115,100700,91068175,3045,3040,3045,3030,2002
20241115,100600,84999340,3035,3040,3045,3035,1408
20241115,100500,80723060,3040,3050,3055,3040,351
20241115,100400,79655415,3040,3050,3055,3040,37
20241115,100300,79542705,3040,3040,3045,3040,1001
20241115,100200,76498520,3050,3040,3050,3040,799
20241115,100100,74069410,3045,3050,3050,3045,1425
20241115,100000,69729635,3045,3050,3055,3045,1275
20241115,095900,65844695,3055,3055,3055,3055,104
20241115,095800,65526975,3055,3055,3055,3055,51
20241115,095700,65371170,3060,3060,3060,3060,50
20241115,095600,65218170,3070,3070,3070,3070,0
20241115,095500,65218170,3070,3050,3070,3050,623
20241115,095400,63317800,3050,3070,3070,3050,1080
20241115,095300,60016485,3070,3070,3070,3070,1
20241115,095200,60013415,3065,3065,3065,3065,0
20241115,095100,60013415,3065,3060,3065,3060,62
20241115,095000,59823635,3095,3090,3095,3090,2
20241115,094900,59817450,3095,3095,3095,3095,1
20241115,094800,59814355,3100,3070,3100,3065,106
20241115,094700,59487560,3065,3065,3065,3065,67
20241115,094600,59282205,3065,3065,3065,3065,50
20241115,094500,59128955,3085,3100,3100,3060,5519
20241115,094400,42161845,3100,3095,3100,3095,100
20241115,094300,41852070,3095,3100,3100,3095,104
20241115,094200,41530180,3095,3095,3095,3095,1
20241115,094100,41527085,3095,3090,3095,3090,252
20241115,094000,40747150,3085,3090,3090,3085,73
20241115,093900,40521605,3090,3090,3090,3090,72
20241115,093800,40299125,3090,3095,3095,3090,95
20241115,093700,40005135,3095,3100,3100,3095,372
20241115,093600,38852015,3100,3100,3100,3100,206
20241115,093500,38213415,3115,3100,3115,3100,391
20241115,093400,37001300,3100,3100,3105,3100,47
20241115,093300,36855570,3100,3110,3110,3100,163
20241115,093200,36348965,3110,3125,3130,3110,94
20241115,093100,36055875,3110,3125,3125,3110,77
20241115,093000,35815800,3115,3115,3115,3115,24
20241115,092900,35741040,3115,3115,3115,3115,42
20241115,092800,35610210,3125,3125,3125,3125,4
20241115,092700,35597710,3110,3115,3115,3110,32
20241115,092600,35498105,3125,3120,3125,3100,726
20241115,092500,33235215,3105,3105,3115,3105,654
20241115,092400,31199095,3090,3090,3090,3090,0
20241115,092300,31199095,3090,3090,3090,3090,0
20241115,092200,31199095,3090,3090,3090,3090,0
20241115,092100,31199095,3090,3100,3110,3090,721
20241115,092000,28963265,3070,3070,3070,3065,2655
20241115,091900,20812440,3070,3075,3075,3070,150
20241115,091800,20351665,3075,3080,3080,3075,110
20241115,091700,20013120,3085,3105,3105,3085,341
20241115,091600,18956830,3110,3110,3110,3110,5
20241115,091500,18941280,3090,3090,3090,3090,0
20241115,091400,18941280,3090,3085,3090,3085,80
20241115,091300,18694230,3090,3070,3090,3070,185
20241115,091200,18124000,3120,3085,3120,3085,82
20241115,091100,17870355,3050,3075,3080,3050,1250
20241115,091000,14053185,3070,3070,3070,3070,87
20241115,090900,13786095,3070,3080,3080,3070,748
20241115,090800,11489070,3115,3120,3120,3020,2465
20241115,090700,3967500,3120,3140,3140,3120,272
20241115,090600,3117260,3145,3155,3160,3145,271
20241115,090500,2263170,3160,3170,3175,3160,109
20241115,090400,1917895,3175,3190,3190,3175,75
20241115,090300,1679640,3175,3200,3200,3175,283
20241115,090200,779630,3200,3200,3200,3200,13
20241115,090100,738030,3210,3240,3240,3210,34
20241115,090000,628560,3240,3240,3240,3240,194