KissMeData/067990/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,194500,1214796125,4300,4300,4300,4300,5562
20241115,194400,1214796125,4300,4300,4300,4300,0
20241115,194300,1214796125,4300,4300,4300,4300,0
20241115,194200,1214796125,4300,4300,4300,4300,0
20241115,194100,1214796125,4300,4300,4300,4300,0
20241115,194000,1214796125,4300,4300,4300,4300,0
20241115,193900,1214796125,4300,4300,4300,4300,0
20241115,193800,1214796125,4300,4300,4300,4300,0
20241115,193700,1214796125,4300,4300,4300,4300,0
20241115,193600,1214796125,4300,4300,4300,4300,0
20241115,193500,1214796125,4300,4300,4300,4300,0
20241115,193400,1214796125,4300,4300,4300,4300,0
20241115,193300,1214796125,4300,4300,4300,4300,0
20241115,193200,1214796125,4300,4300,4300,4300,0
20241115,193100,1214796125,4300,4300,4300,4300,0
20241115,193000,1214796125,4300,4300,4300,4300,0
20241115,192900,1214796125,4300,4300,4300,4300,0
20241115,192800,1214796125,4300,4300,4300,4300,0
20241115,192700,1214796125,4300,4300,4300,4300,0
20241115,192600,1214796125,4300,4300,4300,4300,0
20241115,192500,1214796125,4300,4300,4300,4300,0
20241115,192400,1214796125,4300,4300,4300,4300,0
20241115,192300,1214796125,4300,4300,4300,4300,0
20241115,192200,1214796125,4300,4300,4300,4300,0
20241115,192100,1214796125,4300,4300,4300,4300,0
20241115,192000,1214796125,4300,4300,4300,4300,0
20241115,191900,1214796125,4300,4300,4300,4300,0
20241115,191800,1214796125,4300,4300,4300,4300,0
20241115,191700,1214796125,4300,4300,4300,4300,0
20241115,191600,1214796125,4300,4300,4300,4300,0
20241115,191500,1214796125,4300,4300,4300,4300,5562
20241115,191400,1214796125,4300,4300,4300,4300,0
20241115,191300,1214796125,4300,4300,4300,4300,0
20241115,191200,1214796125,4300,4300,4300,4300,0
20241115,191100,1214796125,4300,4300,4300,4300,0
20241115,191000,1214796125,4300,4300,4300,4300,0
20241115,190900,1214796125,4300,4300,4300,4300,0
20241115,190800,1214796125,4300,4300,4300,4300,0
20241115,190700,1214796125,4300,4300,4300,4300,0
20241115,190600,1214796125,4300,4300,4300,4300,0
20241115,190500,1214796125,4300,4300,4300,4300,0
20241115,190400,1214796125,4300,4300,4300,4300,0
20241115,190300,1214796125,4300,4300,4300,4300,0
20241115,190200,1214796125,4300,4300,4300,4300,0
20241115,190100,1214796125,4300,4300,4300,4300,0
20241115,190000,1214796125,4300,4300,4300,4300,0
20241115,185900,1214796125,4300,4300,4300,4300,0
20241115,185800,1214796125,4300,4300,4300,4300,0
20241115,185700,1214796125,4300,4300,4300,4300,0
20241115,185600,1214796125,4300,4300,4300,4300,0
20241115,185500,1214796125,4300,4300,4300,4300,0
20241115,185400,1214796125,4300,4300,4300,4300,0
20241115,185300,1214796125,4300,4300,4300,4300,0
20241115,185200,1214796125,4300,4300,4300,4300,0
20241115,185100,1214796125,4300,4300,4300,4300,0
20241115,185000,1214796125,4300,4300,4300,4300,0
20241115,184900,1214796125,4300,4300,4300,4300,0
20241115,184800,1214796125,4300,4300,4300,4300,0
20241115,184700,1214796125,4300,4300,4300,4300,0
20241115,184600,1214796125,4300,4300,4300,4300,0
20241115,184500,1214796125,4300,4300,4300,4300,5562
20241115,184400,1214796125,4300,4300,4300,4300,0
20241115,184300,1214796125,4300,4300,4300,4300,0
20241115,184200,1214796125,4300,4300,4300,4300,0
20241115,184100,1214796125,4300,4300,4300,4300,0
20241115,184000,1214796125,4300,4300,4300,4300,0
20241115,183900,1214796125,4300,4300,4300,4300,0
20241115,183800,1214796125,4300,4300,4300,4300,0
20241115,183700,1214796125,4300,4300,4300,4300,0
20241115,183600,1214796125,4300,4300,4300,4300,0
20241115,183500,1214796125,4300,4300,4300,4300,0
20241115,183400,1214796125,4300,4300,4300,4300,0
20241115,183300,1214796125,4300,4300,4300,4300,0
20241115,183200,1214796125,4300,4300,4300,4300,0
20241115,183100,1214796125,4300,4300,4300,4300,0
20241115,183000,1214796125,4300,4300,4300,4300,0
20241115,182900,1214796125,4300,4300,4300,4300,0
20241115,182800,1214796125,4300,4300,4300,4300,0
20241115,182700,1214796125,4300,4300,4300,4300,0
20241115,182600,1214796125,4300,4300,4300,4300,0
20241115,182500,1214796125,4300,4300,4300,4300,0
20241115,182400,1214796125,4300,4300,4300,4300,0
20241115,182300,1214796125,4300,4300,4300,4300,0
20241115,182200,1214796125,4300,4300,4300,4300,0
20241115,182100,1214796125,4300,4300,4300,4300,0
20241115,182000,1214796125,4300,4300,4300,4300,0
20241115,181900,1214796125,4300,4300,4300,4300,0
20241115,181800,1214796125,4300,4300,4300,4300,0
20241115,181700,1214796125,4300,4300,4300,4300,0
20241115,181600,1214796125,4300,4300,4300,4300,0
20241115,181500,1214796125,4300,4300,4300,4300,5562
20241115,181400,1214796125,4300,4300,4300,4300,0
20241115,181300,1214796125,4300,4300,4300,4300,0
20241115,181200,1214796125,4300,4300,4300,4300,0
20241115,181100,1214796125,4300,4300,4300,4300,0
20241115,181000,1214796125,4300,4300,4300,4300,0
20241115,180900,1214796125,4300,4300,4300,4300,0
20241115,180800,1214796125,4300,4300,4300,4300,0
20241115,180700,1214796125,4300,4300,4300,4300,0
20241115,180600,1214796125,4300,4300,4300,4300,0
20241115,180500,1214796125,4300,4300,4300,4300,0
20241115,180400,1214796125,4300,4300,4300,4300,0
20241115,180300,1214796125,4300,4300,4300,4300,0
20241115,180200,1214796125,4300,4300,4300,4300,0
20241115,180100,1214796125,4300,4300,4300,4300,0
20241115,180000,1214796125,4300,4300,4300,4300,0
20241115,175900,1214796125,4300,4300,4300,4300,0
20241115,175800,1214796125,4300,4300,4300,4300,0
20241115,175700,1214796125,4300,4300,4300,4300,0
20241115,175600,1214796125,4300,4300,4300,4300,0
20241115,175500,1214796125,4300,4300,4300,4300,0
20241115,175400,1214796125,4300,4300,4300,4300,0
20241115,175300,1214796125,4300,4300,4300,4300,0
20241115,175200,1214796125,4300,4300,4300,4300,0
20241115,175100,1214796125,4300,4300,4300,4300,0
20241115,175000,1214796125,4300,4300,4300,4300,0
20241115,174900,1214796125,4300,4300,4300,4300,0
20241115,174800,1214796125,4300,4300,4300,4300,0
20241115,174700,1214796125,4300,4300,4300,4300,0
20241115,174600,1214796125,4300,4300,4300,4300,0
20241115,174500,1214796125,4300,4300,4300,4300,5562
20241115,174400,1214796125,4300,4300,4300,4300,0
20241115,174300,1214796125,4300,4300,4300,4300,0
20241115,174200,1214796125,4300,4300,4300,4300,0
20241115,174100,1214796125,4300,4300,4300,4300,0
20241115,174000,1214796125,4300,4300,4300,4300,0
20241115,173900,1214796125,4300,4300,4300,4300,0
20241115,173800,1214796125,4300,4300,4300,4300,0
20241115,173700,1214796125,4300,4300,4300,4300,0
20241115,173600,1214796125,4300,4300,4300,4300,0
20241115,173500,1214796125,4300,4300,4300,4300,0
20241115,173400,1214796125,4300,4300,4300,4300,0
20241115,173300,1214796125,4300,4300,4300,4300,0
20241115,173200,1214796125,4300,4300,4300,4300,0
20241115,173100,1214796125,4300,4300,4300,4300,0
20241115,173000,1214796125,4300,4300,4300,4300,0
20241115,172900,1214796125,4300,4300,4300,4300,0
20241115,172800,1214796125,4300,4300,4300,4300,0
20241115,172700,1214796125,4300,4300,4300,4300,0
20241115,172600,1214796125,4300,4300,4300,4300,0
20241115,172500,1214796125,4300,4300,4300,4300,0
20241115,172400,1214796125,4300,4300,4300,4300,0
20241115,172300,1214796125,4300,4300,4300,4300,0
20241115,172200,1214796125,4300,4300,4300,4300,0
20241115,172100,1214796125,4300,4300,4300,4300,0
20241115,172000,1214796125,4300,4300,4300,4300,0
20241115,171900,1214796125,4300,4300,4300,4300,0
20241115,171800,1214796125,4300,4300,4300,4300,0
20241115,171700,1214796125,4300,4300,4300,4300,0
20241115,171600,1214796125,4300,4300,4300,4300,0
20241115,171500,1214796125,4300,4300,4300,4300,5562
20241115,171400,1214796125,4300,4300,4300,4300,0
20241115,171300,1214796125,4300,4300,4300,4300,0
20241115,171200,1214796125,4300,4300,4300,4300,0
20241115,171100,1214796125,4300,4300,4300,4300,0
20241115,171000,1214796125,4300,4300,4300,4300,0
20241115,170900,1214796125,4300,4300,4300,4300,0
20241115,170800,1214796125,4300,4300,4300,4300,0
20241115,170700,1214796125,4300,4300,4300,4300,0
20241115,170600,1214796125,4300,4300,4300,4300,0
20241115,170500,1214796125,4300,4300,4300,4300,0
20241115,170400,1214796125,4300,4300,4300,4300,0
20241115,170300,1214796125,4300,4300,4300,4300,0
20241115,170200,1214796125,4300,4300,4300,4300,0
20241115,170100,1214796125,4300,4300,4300,4300,0
20241115,170000,1214796125,4300,4300,4300,4300,0
20241115,165900,1214796125,4300,4300,4300,4300,0
20241115,165800,1214796125,4300,4300,4300,4300,0
20241115,165700,1214796125,4300,4300,4300,4300,0
20241115,165600,1214796125,4300,4300,4300,4300,0
20241115,165500,1214796125,4300,4300,4300,4300,0
20241115,165400,1214796125,4300,4300,4300,4300,0
20241115,165300,1214796125,4300,4300,4300,4300,0
20241115,165200,1214796125,4300,4300,4300,4300,0
20241115,165100,1214796125,4300,4300,4300,4300,0
20241115,165000,1214796125,4300,4300,4300,4300,0
20241115,164900,1214796125,4300,4300,4300,4300,0
20241115,164800,1214796125,4300,4300,4300,4300,0
20241115,164700,1214796125,4300,4300,4300,4300,0
20241115,164600,1214796125,4300,4300,4300,4300,0
20241115,164500,1214796125,4300,4300,4300,4300,5562
20241115,164400,1214796125,4300,4300,4300,4300,0
20241115,164300,1214796125,4300,4300,4300,4300,0
20241115,164200,1214796125,4300,4300,4300,4300,0
20241115,164100,1214796125,4300,4300,4300,4300,0
20241115,164000,1214796125,4300,4300,4300,4300,0
20241115,163900,1214796125,4300,4300,4300,4300,0
20241115,163800,1214796125,4300,4300,4300,4300,0
20241115,163700,1214796125,4300,4300,4300,4300,0
20241115,163600,1214796125,4300,4300,4300,4300,0
20241115,163500,1214796125,4300,4300,4300,4300,0
20241115,163400,1214796125,4300,4300,4300,4300,0
20241115,163300,1214796125,4300,4300,4300,4300,0
20241115,163200,1214796125,4300,4300,4300,4300,0
20241115,163100,1214796125,4300,4300,4300,4300,0
20241115,163000,1214796125,4300,4300,4300,4300,0
20241115,162900,1214796125,4300,4300,4300,4300,0
20241115,162800,1214796125,4300,4300,4300,4300,0
20241115,162700,1214796125,4300,4300,4300,4300,0
20241115,162600,1214796125,4300,4300,4300,4300,0
20241115,162500,1214796125,4300,4300,4300,4300,0
20241115,162400,1214796125,4300,4300,4300,4300,0
20241115,162300,1214796125,4300,4300,4300,4300,0
20241115,162200,1214796125,4300,4300,4300,4300,0
20241115,162100,1214796125,4300,4300,4300,4300,0
20241115,162000,1214796125,4300,4300,4300,4300,0
20241115,161900,1214796125,4300,4300,4300,4300,0
20241115,161800,1214796125,4300,4300,4300,4300,0
20241115,161700,1214796125,4300,4300,4300,4300,0
20241115,161600,1214796125,4300,4300,4300,4300,0
20241115,161500,1214796125,4300,4300,4300,4300,5562
20241115,161400,1214796125,4300,4300,4300,4300,0
20241115,161300,1214796125,4300,4300,4300,4300,0
20241115,161200,1214796125,4300,4300,4300,4300,0
20241115,161100,1214796125,4300,4300,4300,4300,0
20241115,161000,1214796125,4300,4300,4300,4300,0
20241115,160900,1214796125,4300,4300,4300,4300,0
20241115,160800,1214796125,4300,4300,4300,4300,0
20241115,160700,1214796125,4300,4300,4300,4300,0
20241115,160600,1214796125,4300,4300,4300,4300,0
20241115,160500,1214796125,4300,4300,4300,4300,0
20241115,160400,1214796125,4300,4300,4300,4300,0
20241115,160300,1214796125,4300,4300,4300,4300,0
20241115,160200,1214796125,4300,4300,4300,4300,0
20241115,160100,1214796125,4300,4300,4300,4300,0
20241115,160000,1214796125,4300,4300,4300,4300,0
20241115,155900,1214796125,4300,4300,4300,4300,0
20241115,155800,1214796125,4300,4300,4300,4300,0
20241115,155700,1214796125,4300,4300,4300,4300,0
20241115,155600,1214796125,4300,4300,4300,4300,0
20241115,155500,1214796125,4300,4300,4300,4300,0
20241115,155400,1214796125,4300,4300,4300,4300,0
20241115,155300,1214796125,4300,4300,4300,4300,0
20241115,155200,1214796125,4300,4300,4300,4300,0
20241115,155100,1214796125,4300,4300,4300,4300,0
20241115,155000,1214796125,4300,4300,4300,4300,0
20241115,154900,1214796125,4300,4300,4300,4300,0
20241115,154800,1214796125,4300,4300,4300,4300,0
20241115,154700,1214796125,4300,4300,4300,4300,0
20241115,154600,1214796125,4300,4300,4300,4300,0
20241115,154500,1214796125,4300,4300,4300,4300,5562
20241115,154400,1214796125,4300,4300,4300,4300,0
20241115,154300,1214796125,4300,4300,4300,4300,0
20241115,154200,1214796125,4300,4300,4300,4300,0
20241115,154100,1214796125,4300,4300,4300,4300,0
20241115,154000,1214796125,4300,4300,4300,4300,0
20241115,153900,1214796125,4300,4300,4300,4300,0
20241115,153800,1214796125,4300,4300,4300,4300,0
20241115,153700,1214796125,4300,4300,4300,4300,0
20241115,153600,1214796125,4300,4300,4300,4300,0
20241115,153500,1214796125,4300,4300,4300,4300,0
20241115,153400,1214796125,4300,4300,4300,4300,0
20241115,153300,1214796125,4300,4300,4300,4300,0
20241115,153200,1214796125,4300,4300,4300,4300,0
20241115,153100,1214796125,4300,4300,4300,4300,0
20241115,153000,1214796125,4300,4300,4300,4300,5562
20241115,152900,1190879525,4340,4340,4340,4340,0
20241115,152800,1190879525,4340,4340,4340,4340,0
20241115,152700,1190879525,4340,4340,4340,4340,0
20241115,152600,1190879525,4340,4340,4340,4340,0
20241115,152500,1190879525,4340,4340,4340,4340,0
20241115,152400,1190879525,4340,4340,4340,4340,0
20241115,152300,1190879525,4340,4340,4340,4340,0
20241115,152200,1190879525,4340,4340,4340,4340,0
20241115,152100,1190879525,4340,4340,4340,4340,0
20241115,152000,1190879525,4340,4340,4340,4340,0
20241115,151900,1190879525,4340,4340,4340,4340,5
20241115,151800,1190857825,4335,4335,4335,4335,1565
20241115,151700,1184073550,4335,4335,4335,4335,2
20241115,151600,1184064880,4335,4305,4335,4295,2256
20241115,151500,1174363600,4335,4335,4335,4335,0
20241115,151400,1174363600,4335,4335,4335,4335,0
20241115,151300,1174363600,4335,4310,4335,4310,99
20241115,151200,1173936885,4345,4345,4345,4345,0
20241115,151100,1173936885,4345,4345,4345,4345,287
20241115,151000,1172689870,4345,4345,4345,4345,0
20241115,150900,1172689870,4345,4345,4345,4345,200
20241115,150800,1171820870,4345,4345,4345,4345,0
20241115,150700,1171820870,4345,4345,4345,4345,200
20241115,150600,1170951870,4345,4345,4345,4345,0
20241115,150500,1170951870,4345,4345,4345,4345,0
20241115,150400,1170951870,4345,4345,4345,4345,0
20241115,150300,1170951870,4345,4345,4345,4345,0
20241115,150200,1170951870,4345,4345,4345,4345,0
20241115,150100,1170951870,4345,4340,4345,4340,40
20241115,150000,1170778240,4300,4305,4345,4300,168
20241115,145900,1170051860,4345,4335,4345,4335,50
20241115,145800,1169834935,4335,4335,4335,4335,0
20241115,145700,1169834935,4335,4315,4335,4315,378
20241115,145600,1168196980,4320,4315,4320,4315,238
20241115,145500,1167170000,4300,4305,4315,4300,576
20241115,145400,1164692455,4320,4320,4320,4320,0
20241115,145300,1164692455,4320,4315,4320,4315,548
20241115,145200,1162326095,4320,4340,4340,4320,506
20241115,145100,1160138060,4350,4345,4350,4345,400
20241115,145000,1158399775,4350,4345,4350,4340,3115
20241115,144900,1144860645,4350,4330,4350,4330,1849
20241115,144800,1136832950,4350,4305,4350,4305,3994
20241115,144700,1119593500,4305,4300,4305,4300,886
20241115,144600,1115782445,4300,4290,4300,4290,87
20241115,144500,1115409025,4300,4300,4300,4300,0
20241115,144400,1115409025,4300,4295,4300,4295,124
20241115,144300,1114875990,4300,4300,4300,4300,0
20241115,144200,1114875990,4300,4290,4300,4290,100
20241115,144100,1114446670,4300,4300,4300,4300,0
20241115,144000,1114446670,4300,4300,4300,4300,0
20241115,143900,1114446670,4300,4290,4300,4290,100
20241115,143800,1114017345,4300,4300,4300,4300,0
20241115,143700,1114017345,4300,4295,4300,4295,100
20241115,143600,1113587810,4295,4290,4295,4290,94
20241115,143500,1113184415,4290,4285,4290,4285,154
20241115,143400,1112524180,4285,4280,4290,4280,65
20241115,143300,1112245770,4290,4290,4290,4290,0
20241115,143200,1112245770,4290,4290,4290,4290,0
20241115,143100,1112245770,4290,4280,4290,4280,100
20241115,143000,1111817460,4290,4290,4290,4290,0
20241115,142900,1111817460,4290,4285,4290,4285,100
20241115,142800,1111388625,4290,4280,4290,4280,100
20241115,142700,1110960355,4290,4290,4290,4290,0
20241115,142600,1110960355,4290,4280,4290,4280,100
20241115,142500,1110532020,4280,4280,4280,4280,1
20241115,142400,1110527740,4290,4290,4290,4290,0
20241115,142300,1110527740,4290,4290,4290,4290,50
20241115,142200,1110313240,4290,4270,4290,4270,200
20241115,142100,1109456415,4270,4270,4270,4265,6
20241115,142000,1109430800,4280,4280,4280,4280,108
20241115,141900,1108968560,4285,4275,4285,4275,156
20241115,141800,1108300545,4280,4270,4280,4270,105
20241115,141700,1107851310,4270,4270,4270,4270,35
20241115,141600,1107701860,4270,4280,4280,4270,33
20241115,141500,1107560795,4280,4280,4285,4280,102
20241115,141400,1107123955,4280,4270,4280,4270,200
20241115,141300,1106269040,4270,4270,4270,4270,1
20241115,141200,1106264770,4275,4265,4275,4265,146
20241115,141100,1105641145,4265,4260,4270,4260,116
20241115,141000,1105146945,4260,4260,4260,4260,21
20241115,140900,1105057485,4255,4250,4255,4250,84
20241115,140800,1104700320,4250,4250,4250,4250,51
20241115,140700,1104483570,4250,4240,4250,4240,48
20241115,140600,1104279975,4255,4255,4255,4255,0
20241115,140500,1104279975,4255,4240,4255,4240,150
20241115,140400,1103642745,4235,4235,4235,4235,33
20241115,140300,1103502990,4235,4235,4235,4235,34
20241115,140200,1103359000,4230,4230,4230,4230,131
20241115,140100,1102804870,4240,4240,4240,4240,0
20241115,140000,1102804870,4240,4240,4240,4240,20
20241115,135900,1102720070,4250,4250,4250,4250,0
20241115,135800,1102720070,4250,4250,4250,4250,0
20241115,135700,1102720070,4250,4250,4250,4250,1
20241115,135600,1102715820,4260,4260,4260,4260,24
20241115,135500,1102613580,4260,4250,4260,4250,100
20241115,135400,1102188255,4260,4260,4260,4260,0
20241115,135300,1102188255,4260,4250,4260,4250,100
20241115,135200,1101762855,4260,4260,4260,4260,0
20241115,135100,1101762855,4260,4260,4260,4260,0
20241115,135000,1101762855,4260,4245,4260,4245,150
20241115,134900,1101125285,4250,4250,4250,4250,1
20241115,134800,1101121035,4245,4235,4245,4235,295
20241115,134700,1099869275,4230,4240,4240,4230,86
20241115,134600,1099505295,4240,4225,4240,4225,181
20241115,134500,1098739375,4220,4215,4220,4215,293
20241115,134400,1097503845,4215,4210,4215,4205,235
20241115,134300,1096514250,4210,4180,4210,4170,202
20241115,134200,1095671425,4205,4205,4245,4170,652
20241115,134100,1092944365,4185,4190,4260,4185,1500
20241115,134000,1086615750,4205,4240,4255,4160,4101
20241115,133900,1069403205,4235,4235,4235,4235,319
20241115,133800,1068052240,4235,4210,4240,4200,1207
20241115,133700,1062976080,4230,4225,4235,4200,4009
20241115,133600,1046049420,4200,4230,4265,4200,13101
20241115,133500,990791320,4265,4255,4265,4225,1310
20241115,133400,985215840,4255,4250,4290,4215,4202
20241115,133300,967435690,4295,4280,4295,4250,3876
20241115,133200,950904005,4335,4280,4335,4280,2680
20241115,133100,939367165,4300,4280,4300,4240,1505
20241115,133000,932959380,4280,4285,4305,4245,4084
20241115,132900,915572150,4270,4315,4315,4270,39491
20241115,132800,746045705,4305,4360,4360,4305,3546
20241115,132700,730729410,4420,4415,4420,4415,1200
20241115,132600,725425985,4425,4365,4425,4365,2500
20241115,132500,714427575,4370,4360,4375,4360,2554
20241115,132400,703267425,4360,4335,4365,4335,389
20241115,132300,701573725,4335,4335,4335,4335,21
20241115,132200,701482690,4340,4345,4345,4340,512
20241115,132100,699258110,4345,4340,4345,4340,4500
20241115,132000,679705775,4345,4315,4345,4315,5072
20241115,131900,657805980,4315,4305,4315,4305,1400
20241115,131800,651770095,4310,4295,4310,4295,600
20241115,131700,649186340,4305,4300,4305,4300,400
20241115,131600,647464365,4300,4290,4300,4290,102
20241115,131500,647026350,4300,4300,4300,4300,0
20241115,131400,647026350,4300,4290,4300,4290,100
20241115,131300,646596805,4290,4275,4295,4275,71
20241115,131200,646292580,4275,4275,4275,4275,30
20241115,131100,646164330,4275,4275,4275,4275,43
20241115,131000,645980505,4275,4270,4275,4270,200
20241115,130900,645125995,4270,4270,4270,4245,3
20241115,130800,645113210,4270,4240,4270,4240,254
20241115,130700,644032030,4230,4265,4270,4220,5090
20241115,130600,622421535,4265,4270,4270,4265,1200
20241115,130500,617302035,4265,4280,4280,4265,2592
20241115,130400,606222630,4280,4295,4325,4280,3001
20241115,130300,593358020,4295,4305,4330,4295,601
20241115,130200,590767730,4330,4325,4330,4325,1513
20241115,130100,584223995,4325,4320,4325,4315,102
20241115,130000,583783430,4325,4325,4325,4325,7
20241115,125900,583753155,4325,4295,4325,4295,958
20241115,125800,579638485,4315,4300,4315,4300,1950
20241115,125700,571253050,4295,4295,4295,4295,51
20241115,125600,571034005,4295,4295,4295,4295,45
20241115,125500,570840730,4295,4290,4295,4290,1044
20241115,125400,566361770,4290,4290,4290,4290,30
20241115,125300,566233070,4300,4310,4310,4300,179
20241115,125200,565463070,4325,4320,4325,4320,100
20241115,125100,565030735,4320,4320,4320,4320,0
20241115,125000,565030735,4320,4320,4320,4320,1
20241115,124900,565026415,4325,4305,4325,4305,837
20241115,124800,561410930,4305,4305,4305,4305,28
20241115,124700,561290390,4305,4285,4320,4285,6648
20241115,124600,532682995,4285,4270,4285,4270,3212
20241115,124500,518936540,4265,4265,4265,4265,38
20241115,124400,518774470,4260,4260,4260,4260,34
20241115,124300,518629630,4265,4265,4265,4265,4
20241115,124200,518612570,4265,4275,4275,4265,26
20241115,124100,518501540,4275,4275,4275,4275,222
20241115,124000,517552490,4270,4260,4270,4260,56
20241115,123900,517313490,4255,4255,4255,4255,495
20241115,123800,515207265,4260,4260,4260,4260,0
20241115,123700,515207265,4260,4260,4260,4260,355
20241115,123600,513694965,4255,4255,4255,4255,1906
20241115,123500,505584935,4250,4250,4255,4250,185
20241115,123400,504798185,4255,4250,4255,4250,50
20241115,123300,504585585,4245,4255,4255,4245,1113
20241115,123200,499859445,4250,4245,4250,4240,1487
20241115,123100,493542855,4255,4255,4255,4255,1533
20241115,123000,487019940,4255,4250,4255,4250,74
20241115,122900,486705240,4255,4255,4255,4255,0
20241115,122800,486705240,4255,4260,4260,4255,22
20241115,122700,486611580,4260,4260,4260,4260,0
20241115,122600,486611580,4260,4240,4260,4240,3910
20241115,122500,470006385,4235,4235,4235,4235,34
20241115,122400,469862395,4240,4245,4245,4240,49
20241115,122300,469654595,4240,4235,4240,4235,184
20241115,122200,468874605,4240,4230,4240,4230,300
20241115,122100,467603375,4225,4225,4225,4225,85
20241115,122000,467244250,4225,4225,4225,4225,0
20241115,121900,467244250,4225,4225,4225,4225,33
20241115,121800,467104825,4210,4210,4210,4210,0
20241115,121700,467104825,4210,4210,4210,4210,0
20241115,121600,467104825,4210,4215,4215,4210,1954
20241115,121500,458874570,4220,4220,4220,4220,56
20241115,121400,458638250,4220,4220,4220,4220,30
20241115,121300,458511650,4220,4220,4220,4215,1139
20241115,121200,453710600,4220,4225,4225,4220,640
20241115,121100,451008480,4225,4225,4225,4225,31
20241115,121000,450877505,4220,4235,4235,4220,385
20241115,120900,449248000,4235,4235,4235,4235,2
20241115,120800,449239530,4240,4230,4240,4230,100
20241115,120700,448816090,4230,4230,4230,4230,12
20241115,120600,448765330,4240,4240,4240,4240,0
20241115,120500,448765330,4240,4230,4240,4230,200
20241115,120400,447918765,4230,4230,4230,4230,4
20241115,120300,447901845,4230,4230,4230,4230,0
20241115,120200,447901845,4230,4230,4230,4230,10
20241115,120100,447859545,4240,4240,4240,4240,100
20241115,120000,447435545,4240,4235,4240,4235,330
20241115,115900,446037010,4230,4225,4230,4220,158
20241115,115800,445369355,4225,4225,4225,4225,1
20241115,115700,445365130,4225,4225,4230,4225,17
20241115,115600,445293300,4225,4225,4230,4225,62
20241115,115500,445031300,4235,4235,4235,4235,1
20241115,115400,445027065,4230,4230,4230,4230,32
20241115,115300,444891705,4230,4225,4235,4225,1032
20241115,115200,440531225,4225,4220,4225,4220,56
20241115,115100,440294880,4225,4225,4225,4225,28
20241115,115000,440176580,4230,4230,4230,4230,44
20241115,114900,439990460,4230,4230,4230,4230,110
20241115,114800,439525160,4235,4220,4235,4220,133
20241115,114700,438962690,4220,4220,4225,4220,39
20241115,114600,438798060,4220,4220,4220,4220,0
20241115,114500,438798060,4220,4225,4225,4220,933
20241115,114400,434856275,4240,4240,4240,4240,0
20241115,114300,434856275,4240,4240,4240,4240,0
20241115,114200,434856275,4240,4225,4240,4225,200
20241115,114100,434009430,4235,4235,4235,4235,0
20241115,114000,434009430,4235,4230,4235,4230,57
20241115,113900,433768200,4215,4215,4215,4215,2
20241115,113800,433759770,4215,4215,4215,4215,0
20241115,113700,433759770,4215,4240,4240,4200,10035
20241115,113600,391561110,4245,4245,4245,4245,1
20241115,113500,391556865,4245,4245,4245,4245,17
20241115,113400,391484700,4240,4240,4240,4235,84
20241115,113300,391128705,4235,4245,4245,4230,662
20241115,113200,388322670,4245,4245,4245,4240,1434
20241115,113100,382236060,4250,4250,4250,4250,70
20241115,113000,381938560,4250,4260,4260,4250,1002
20241115,112900,377679500,4260,4260,4260,4260,166
20241115,112800,376972340,4260,4260,4260,4260,180
20241115,112700,376205540,4260,4265,4265,4260,76
20241115,112600,375881570,4265,4265,4265,4265,0
20241115,112500,375881570,4265,4265,4265,4265,190
20241115,112400,375071220,4265,4265,4265,4265,33
20241115,112300,374930475,4265,4265,4265,4265,51
20241115,112200,374712960,4270,4270,4270,4270,0
20241115,112100,374712960,4270,4270,4270,4270,0
20241115,112000,374712960,4270,4270,4270,4270,792
20241115,111900,371331120,4275,4275,4275,4275,43
20241115,111800,371147295,4270,4270,4270,4270,0
20241115,111700,371147295,4270,4275,4275,4270,314
20241115,111600,369805115,4275,4270,4275,4270,1157
20241115,111500,364863725,4275,4275,4275,4270,333
20241115,111400,363440315,4270,4270,4270,4270,0
20241115,111300,363440315,4270,4270,4270,4270,0
20241115,111200,363440315,4270,4275,4275,4270,304
20241115,111100,362142070,4275,4275,4275,4275,211
20241115,111000,361240045,4275,4275,4275,4275,33
20241115,110900,361098970,4275,4280,4280,4275,287
20241115,110800,359872035,4285,4285,4285,4285,4
20241115,110700,359854895,4280,4285,4285,4280,287
20241115,110600,358626485,4285,4285,4285,4285,45
20241115,110500,358433660,4285,4285,4285,4285,113
20241115,110400,357949455,4290,4290,4290,4290,500
20241115,110300,355804455,4290,4290,4290,4290,0
20241115,110200,355804455,4290,4280,4290,4280,100
20241115,110100,355375635,4280,4285,4285,4280,50
20241115,110000,355161630,4280,4280,4280,4280,953
20241115,105900,351082790,4280,4280,4280,4280,0
20241115,105800,351082790,4280,4280,4280,4280,0
20241115,105700,351082790,4280,4280,4280,4280,0
20241115,105600,351082790,4280,4295,4295,4280,3030
20241115,105500,338113940,4300,4280,4300,4280,3002
20241115,105400,325206240,4280,4280,4280,4280,48
20241115,105300,325000800,4280,4280,4280,4280,53
20241115,105200,324773960,4285,4285,4285,4285,15
20241115,105100,324709685,4285,4280,4285,4280,71
20241115,105000,324405615,4285,4280,4285,4280,100
20241115,104900,323977365,4280,4280,4280,4280,0
20241115,104800,323977365,4280,4280,4280,4280,0
20241115,104700,323977365,4280,4280,4280,4280,51
20241115,104600,323759085,4280,4280,4280,4280,33
20241115,104500,323617845,4285,4285,4285,4285,2
20241115,104400,323609275,4285,4285,4285,4285,1
20241115,104300,323604990,4280,4285,4285,4280,38
20241115,104200,323442325,4290,4290,4290,4290,4
20241115,104100,323425165,4290,4290,4290,4290,20
20241115,104000,323339365,4300,4300,4300,4300,0
20241115,103900,323339365,4300,4295,4300,4295,2666
20241115,103800,311875895,4285,4285,4285,4285,52
20241115,103700,311653075,4280,4280,4280,4280,0
20241115,103600,311653075,4280,4280,4280,4280,33
20241115,103500,311511835,4290,4290,4290,4280,757
20241115,103400,308264335,4280,4275,4280,4270,103
20241115,103300,307824015,4270,4260,4270,4260,151
20241115,103200,307180000,4265,4265,4265,4265,0
20241115,103100,307180000,4265,4265,4265,4265,0
20241115,103000,307180000,4265,4265,4265,4265,40
20241115,102900,307009400,4265,4265,4265,4265,50
20241115,102800,306796150,4270,4270,4270,4270,37
20241115,102700,306638160,4270,4250,4270,4250,4
20241115,102600,306621120,4250,4275,4275,4250,16
20241115,102500,306552775,4280,4280,4280,4280,0
20241115,102400,306552775,4280,4280,4280,4280,1
20241115,102300,306548495,4250,4250,4250,4250,2
20241115,102200,306539995,4290,4250,4290,4245,376
20241115,102100,304941980,4250,4250,4250,4250,110
20241115,102000,304474480,4250,4260,4260,4250,194
20241115,101900,303649560,4260,4265,4265,4260,14
20241115,101800,303589915,4270,4260,4270,4260,511
20241115,101700,301412500,4255,4275,4275,4255,2109
20241115,101600,292423665,4290,4290,4290,4290,5
20241115,101500,292402215,4290,4280,4290,4280,1000
20241115,101400,288112795,4290,4290,4290,4290,0
20241115,101300,288112795,4290,4290,4300,4265,7002
20241115,101200,258180910,4300,4300,4300,4300,2500
20241115,101100,247430910,4300,4290,4300,4285,4927
20241115,101000,226270560,4290,4285,4290,4285,1829
20241115,100900,218425505,4290,4265,4295,4265,3453
20241115,100800,203656385,4255,4260,4260,4255,50
20241115,100700,203443455,4265,4270,4275,4250,3179
20241115,100600,189917365,4270,4280,4280,4270,1875
20241115,100500,181907315,4280,4305,4305,4275,5268
20241115,100400,159339045,4305,4310,4320,4305,1022
20241115,100300,154937005,4305,4310,4310,4305,1500
20241115,100200,148476325,4325,4305,4350,4305,2618
20241115,100100,137127295,4285,4295,4295,4285,200
20241115,100000,136269225,4295,4305,4320,4295,1201
20241115,095900,131106750,4300,4305,4310,4300,3197
20241115,095800,117346810,4305,4325,4325,4305,940
20241115,095700,113293135,4325,4335,4340,4325,1242
20241115,095600,107913315,4335,4340,4345,4335,1033
20241115,095500,103427885,4340,4345,4345,4340,801
20241115,095400,99950190,4345,4340,4345,4340,433
20241115,095300,98070805,4340,4350,4350,4340,5700
20241115,095200,73329895,4355,4355,4355,4355,0
20241115,095100,73329895,4355,4355,4355,4355,0
20241115,095000,73329895,4355,4355,4355,4355,8
20241115,094900,73295055,4355,4355,4355,4355,50
20241115,094800,73077305,4355,4355,4355,4355,78
20241115,094700,72737615,4350,4350,4350,4350,24
20241115,094600,72633215,4345,4345,4345,4345,83
20241115,094500,72272580,4350,4350,4350,4350,7
20241115,094400,72242130,4350,4345,4350,4345,546
20241115,094300,69869750,4345,4355,4355,4345,416
20241115,094200,68062200,4355,4350,4355,4350,772
20241115,094100,64703990,4350,4350,4350,4345,343
20241115,094000,63212105,4350,4350,4350,4350,1000
20241115,093900,58862105,4350,4355,4355,4345,2369
20241115,093800,48557930,4355,4360,4360,4355,173
20241115,093700,47804430,4370,4365,4370,4365,55
20241115,093600,47564205,4360,4365,4365,4360,59
20241115,093500,47306925,4360,4360,4360,4360,50
20241115,093400,47088925,4360,4360,4360,4360,0
20241115,093300,47088925,4360,4360,4360,4360,0
20241115,093200,47088925,4360,4360,4360,4360,501
20241115,093100,44904565,4355,4355,4355,4355,83
20241115,093000,44543100,4355,4355,4355,4355,378
20241115,092900,42896910,4355,4350,4355,4350,583
20241115,092800,40358110,4355,4355,4355,4355,24
20241115,092700,40253590,4360,4360,4360,4360,50
20241115,092600,40035590,4365,4365,4365,4365,500
20241115,092500,37853090,4355,4365,4365,4355,628
20241115,092400,35117435,4385,4385,4385,4385,0
20241115,092300,35117435,4385,4385,4385,4385,0
20241115,092200,35117435,4385,4380,4385,4380,200
20241115,092100,34240600,4365,4365,4365,4360,294
20241115,092000,32957295,4360,4355,4360,4355,99
20241115,091900,32525670,4350,4355,4355,4350,31
20241115,091800,32390670,4355,4355,4355,4345,925
20241115,091700,28367335,4355,4350,4355,4350,67
20241115,091600,28075745,4360,4345,4360,4345,794
20241115,091500,24624785,4345,4345,4345,4345,0
20241115,091400,24624785,4345,4355,4355,4345,2850
20241115,091300,12223720,4355,4360,4360,4355,51
20241115,091200,12001610,4360,4355,4360,4355,42
20241115,091100,11818695,4355,4360,4360,4355,92
20241115,091000,11417855,4365,4375,4375,4360,1185
20241115,090900,6236550,4375,4385,4385,4375,108
20241115,090800,5763505,4385,4390,4390,4385,16
20241115,090700,5693295,4390,4420,4420,4390,580
20241115,090600,3140710,4420,4440,4440,4420,21
20241115,090500,3047530,4420,4420,4420,4420,1
20241115,090400,3043110,4455,4455,4455,4455,22
20241115,090300,2945100,4420,4420,4420,4420,2
20241115,090200,2936260,4460,4460,4460,4460,0
20241115,090100,2936260,4460,4460,4460,4460,131
20241115,090000,2352000,4480,4480,4480,4480,525