KissMeData/072130/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,194800,1391208230,4350,4350,4350,4350,7079
20241115,194700,1391208230,4350,4350,4350,4350,0
20241115,194600,1391208230,4350,4350,4350,4350,0
20241115,194500,1391208230,4350,4350,4350,4350,0
20241115,194400,1391208230,4350,4350,4350,4350,0
20241115,194300,1391208230,4350,4350,4350,4350,0
20241115,194200,1391208230,4350,4350,4350,4350,0
20241115,194100,1391208230,4350,4350,4350,4350,0
20241115,194000,1391208230,4350,4350,4350,4350,0
20241115,193900,1391208230,4350,4350,4350,4350,0
20241115,193800,1391208230,4350,4350,4350,4350,0
20241115,193700,1391208230,4350,4350,4350,4350,0
20241115,193600,1391208230,4350,4350,4350,4350,0
20241115,193500,1391208230,4350,4350,4350,4350,0
20241115,193400,1391208230,4350,4350,4350,4350,0
20241115,193300,1391208230,4350,4350,4350,4350,0
20241115,193200,1391208230,4350,4350,4350,4350,0
20241115,193100,1391208230,4350,4350,4350,4350,0
20241115,193000,1391208230,4350,4350,4350,4350,0
20241115,192900,1391208230,4350,4350,4350,4350,0
20241115,192800,1391208230,4350,4350,4350,4350,0
20241115,192700,1391208230,4350,4350,4350,4350,0
20241115,192600,1391208230,4350,4350,4350,4350,0
20241115,192500,1391208230,4350,4350,4350,4350,0
20241115,192400,1391208230,4350,4350,4350,4350,0
20241115,192300,1391208230,4350,4350,4350,4350,0
20241115,192200,1391208230,4350,4350,4350,4350,0
20241115,192100,1391208230,4350,4350,4350,4350,0
20241115,192000,1391208230,4350,4350,4350,4350,0
20241115,191900,1391208230,4350,4350,4350,4350,0
20241115,191800,1391208230,4350,4350,4350,4350,7079
20241115,191700,1391208230,4350,4350,4350,4350,0
20241115,191600,1391208230,4350,4350,4350,4350,0
20241115,191500,1391208230,4350,4350,4350,4350,0
20241115,191400,1391208230,4350,4350,4350,4350,0
20241115,191300,1391208230,4350,4350,4350,4350,0
20241115,191200,1391208230,4350,4350,4350,4350,0
20241115,191100,1391208230,4350,4350,4350,4350,0
20241115,191000,1391208230,4350,4350,4350,4350,0
20241115,190900,1391208230,4350,4350,4350,4350,0
20241115,190800,1391208230,4350,4350,4350,4350,0
20241115,190700,1391208230,4350,4350,4350,4350,0
20241115,190600,1391208230,4350,4350,4350,4350,0
20241115,190500,1391208230,4350,4350,4350,4350,0
20241115,190400,1391208230,4350,4350,4350,4350,0
20241115,190300,1391208230,4350,4350,4350,4350,0
20241115,190200,1391208230,4350,4350,4350,4350,0
20241115,190100,1391208230,4350,4350,4350,4350,0
20241115,190000,1391208230,4350,4350,4350,4350,0
20241115,185900,1391208230,4350,4350,4350,4350,0
20241115,185800,1391208230,4350,4350,4350,4350,0
20241115,185700,1391208230,4350,4350,4350,4350,0
20241115,185600,1391208230,4350,4350,4350,4350,0
20241115,185500,1391208230,4350,4350,4350,4350,0
20241115,185400,1391208230,4350,4350,4350,4350,0
20241115,185300,1391208230,4350,4350,4350,4350,0
20241115,185200,1391208230,4350,4350,4350,4350,0
20241115,185100,1391208230,4350,4350,4350,4350,0
20241115,185000,1391208230,4350,4350,4350,4350,0
20241115,184900,1391208230,4350,4350,4350,4350,0
20241115,184800,1391208230,4350,4350,4350,4350,7079
20241115,184700,1391208230,4350,4350,4350,4350,0
20241115,184600,1391208230,4350,4350,4350,4350,0
20241115,184500,1391208230,4350,4350,4350,4350,0
20241115,184400,1391208230,4350,4350,4350,4350,0
20241115,184300,1391208230,4350,4350,4350,4350,0
20241115,184200,1391208230,4350,4350,4350,4350,0
20241115,184100,1391208230,4350,4350,4350,4350,0
20241115,184000,1391208230,4350,4350,4350,4350,0
20241115,183900,1391208230,4350,4350,4350,4350,0
20241115,183800,1391208230,4350,4350,4350,4350,0
20241115,183700,1391208230,4350,4350,4350,4350,0
20241115,183600,1391208230,4350,4350,4350,4350,0
20241115,183500,1391208230,4350,4350,4350,4350,0
20241115,183400,1391208230,4350,4350,4350,4350,0
20241115,183300,1391208230,4350,4350,4350,4350,0
20241115,183200,1391208230,4350,4350,4350,4350,0
20241115,183100,1391208230,4350,4350,4350,4350,0
20241115,183000,1391208230,4350,4350,4350,4350,0
20241115,182900,1391208230,4350,4350,4350,4350,0
20241115,182800,1391208230,4350,4350,4350,4350,0
20241115,182700,1391208230,4350,4350,4350,4350,0
20241115,182600,1391208230,4350,4350,4350,4350,0
20241115,182500,1391208230,4350,4350,4350,4350,0
20241115,182400,1391208230,4350,4350,4350,4350,0
20241115,182300,1391208230,4350,4350,4350,4350,0
20241115,182200,1391208230,4350,4350,4350,4350,0
20241115,182100,1391208230,4350,4350,4350,4350,0
20241115,182000,1391208230,4350,4350,4350,4350,0
20241115,181900,1391208230,4350,4350,4350,4350,0
20241115,181800,1391208230,4350,4350,4350,4350,7079
20241115,181700,1391208230,4350,4350,4350,4350,0
20241115,181600,1391208230,4350,4350,4350,4350,0
20241115,181500,1391208230,4350,4350,4350,4350,0
20241115,181400,1391208230,4350,4350,4350,4350,0
20241115,181300,1391208230,4350,4350,4350,4350,0
20241115,181200,1391208230,4350,4350,4350,4350,0
20241115,181100,1391208230,4350,4350,4350,4350,0
20241115,181000,1391208230,4350,4350,4350,4350,0
20241115,180900,1391208230,4350,4350,4350,4350,0
20241115,180800,1391208230,4350,4350,4350,4350,0
20241115,180700,1391208230,4350,4350,4350,4350,0
20241115,180600,1391208230,4350,4350,4350,4350,0
20241115,180500,1391208230,4350,4350,4350,4350,0
20241115,180400,1391208230,4350,4350,4350,4350,0
20241115,180300,1391208230,4350,4350,4350,4350,0
20241115,180200,1391208230,4350,4350,4350,4350,0
20241115,180100,1391208230,4350,4350,4350,4350,0
20241115,180000,1391208230,4350,4350,4350,4350,0
20241115,175900,1391208230,4350,4350,4350,4350,0
20241115,175800,1391208230,4350,4350,4350,4350,0
20241115,175700,1391208230,4350,4350,4350,4350,0
20241115,175600,1391208230,4350,4350,4350,4350,0
20241115,175500,1391208230,4350,4350,4350,4350,0
20241115,175400,1391208230,4350,4350,4350,4350,0
20241115,175300,1391208230,4350,4350,4350,4350,0
20241115,175200,1391208230,4350,4350,4350,4350,0
20241115,175100,1391208230,4350,4350,4350,4350,0
20241115,175000,1391208230,4350,4350,4350,4350,0
20241115,174900,1391208230,4350,4350,4350,4350,0
20241115,174800,1391208230,4350,4350,4350,4350,7079
20241115,174700,1391208230,4350,4350,4350,4350,0
20241115,174600,1391208230,4350,4350,4350,4350,0
20241115,174500,1391208230,4350,4350,4350,4350,0
20241115,174400,1391208230,4350,4350,4350,4350,0
20241115,174300,1391208230,4350,4350,4350,4350,0
20241115,174200,1391208230,4350,4350,4350,4350,0
20241115,174100,1391208230,4350,4350,4350,4350,0
20241115,174000,1391208230,4350,4350,4350,4350,0
20241115,173900,1391208230,4350,4350,4350,4350,0
20241115,173800,1391208230,4350,4350,4350,4350,0
20241115,173700,1391208230,4350,4350,4350,4350,0
20241115,173600,1391208230,4350,4350,4350,4350,0
20241115,173500,1391208230,4350,4350,4350,4350,0
20241115,173400,1391208230,4350,4350,4350,4350,0
20241115,173300,1391208230,4350,4350,4350,4350,0
20241115,173200,1391208230,4350,4350,4350,4350,0
20241115,173100,1391208230,4350,4350,4350,4350,0
20241115,173000,1391208230,4350,4350,4350,4350,0
20241115,172900,1391208230,4350,4350,4350,4350,0
20241115,172800,1391208230,4350,4350,4350,4350,0
20241115,172700,1391208230,4350,4350,4350,4350,0
20241115,172600,1391208230,4350,4350,4350,4350,0
20241115,172500,1391208230,4350,4350,4350,4350,0
20241115,172400,1391208230,4350,4350,4350,4350,0
20241115,172300,1391208230,4350,4350,4350,4350,0
20241115,172200,1391208230,4350,4350,4350,4350,0
20241115,172100,1391208230,4350,4350,4350,4350,0
20241115,172000,1391208230,4350,4350,4350,4350,0
20241115,171900,1391208230,4350,4350,4350,4350,0
20241115,171800,1391208230,4350,4350,4350,4350,7079
20241115,171700,1391208230,4350,4350,4350,4350,0
20241115,171600,1391208230,4350,4350,4350,4350,0
20241115,171500,1391208230,4350,4350,4350,4350,0
20241115,171400,1391208230,4350,4350,4350,4350,0
20241115,171300,1391208230,4350,4350,4350,4350,0
20241115,171200,1391208230,4350,4350,4350,4350,0
20241115,171100,1391208230,4350,4350,4350,4350,0
20241115,171000,1391208230,4350,4350,4350,4350,0
20241115,170900,1391208230,4350,4350,4350,4350,0
20241115,170800,1391208230,4350,4350,4350,4350,0
20241115,170700,1391208230,4350,4350,4350,4350,0
20241115,170600,1391208230,4350,4350,4350,4350,0
20241115,170500,1391208230,4350,4350,4350,4350,0
20241115,170400,1391208230,4350,4350,4350,4350,0
20241115,170300,1391208230,4350,4350,4350,4350,0
20241115,170200,1391208230,4350,4350,4350,4350,0
20241115,170100,1391208230,4350,4350,4350,4350,0
20241115,170000,1391208230,4350,4350,4350,4350,0
20241115,165900,1391208230,4350,4350,4350,4350,0
20241115,165800,1391208230,4350,4350,4350,4350,0
20241115,165700,1391208230,4350,4350,4350,4350,0
20241115,165600,1391208230,4350,4350,4350,4350,0
20241115,165500,1391208230,4350,4350,4350,4350,0
20241115,165400,1391208230,4350,4350,4350,4350,0
20241115,165300,1391208230,4350,4350,4350,4350,0
20241115,165200,1391208230,4350,4350,4350,4350,0
20241115,165100,1391208230,4350,4350,4350,4350,0
20241115,165000,1391208230,4350,4350,4350,4350,0
20241115,164900,1391208230,4350,4350,4350,4350,0
20241115,164800,1391208230,4350,4350,4350,4350,7079
20241115,164700,1391208230,4350,4350,4350,4350,0
20241115,164600,1391208230,4350,4350,4350,4350,0
20241115,164500,1391208230,4350,4350,4350,4350,0
20241115,164400,1391208230,4350,4350,4350,4350,0
20241115,164300,1391208230,4350,4350,4350,4350,0
20241115,164200,1391208230,4350,4350,4350,4350,0
20241115,164100,1391208230,4350,4350,4350,4350,0
20241115,164000,1391208230,4350,4350,4350,4350,0
20241115,163900,1391208230,4350,4350,4350,4350,0
20241115,163800,1391208230,4350,4350,4350,4350,0
20241115,163700,1391208230,4350,4350,4350,4350,0
20241115,163600,1391208230,4350,4350,4350,4350,0
20241115,163500,1391208230,4350,4350,4350,4350,0
20241115,163400,1391208230,4350,4350,4350,4350,0
20241115,163300,1391208230,4350,4350,4350,4350,0
20241115,163200,1391208230,4350,4350,4350,4350,0
20241115,163100,1391208230,4350,4350,4350,4350,0
20241115,163000,1391208230,4350,4350,4350,4350,0
20241115,162900,1391208230,4350,4350,4350,4350,0
20241115,162800,1391208230,4350,4350,4350,4350,0
20241115,162700,1391208230,4350,4350,4350,4350,0
20241115,162600,1391208230,4350,4350,4350,4350,0
20241115,162500,1391208230,4350,4350,4350,4350,0
20241115,162400,1391208230,4350,4350,4350,4350,0
20241115,162300,1391208230,4350,4350,4350,4350,0
20241115,162200,1391208230,4350,4350,4350,4350,0
20241115,162100,1391208230,4350,4350,4350,4350,0
20241115,162000,1391208230,4350,4350,4350,4350,0
20241115,161900,1391208230,4350,4350,4350,4350,0
20241115,161800,1391208230,4350,4350,4350,4350,7079
20241115,161700,1391208230,4350,4350,4350,4350,0
20241115,161600,1391208230,4350,4350,4350,4350,0
20241115,161500,1391208230,4350,4350,4350,4350,0
20241115,161400,1391208230,4350,4350,4350,4350,0
20241115,161300,1391208230,4350,4350,4350,4350,0
20241115,161200,1391208230,4350,4350,4350,4350,0
20241115,161100,1391208230,4350,4350,4350,4350,0
20241115,161000,1391208230,4350,4350,4350,4350,0
20241115,160900,1391208230,4350,4350,4350,4350,0
20241115,160800,1391208230,4350,4350,4350,4350,0
20241115,160700,1391208230,4350,4350,4350,4350,0
20241115,160600,1391208230,4350,4350,4350,4350,0
20241115,160500,1391208230,4350,4350,4350,4350,0
20241115,160400,1391208230,4350,4350,4350,4350,0
20241115,160300,1391208230,4350,4350,4350,4350,0
20241115,160200,1391208230,4350,4350,4350,4350,0
20241115,160100,1391208230,4350,4350,4350,4350,0
20241115,160000,1391208230,4350,4350,4350,4350,0
20241115,155900,1391208230,4350,4350,4350,4350,0
20241115,155800,1391208230,4350,4350,4350,4350,0
20241115,155700,1391208230,4350,4350,4350,4350,0
20241115,155600,1391208230,4350,4350,4350,4350,0
20241115,155500,1391208230,4350,4350,4350,4350,0
20241115,155400,1391208230,4350,4350,4350,4350,0
20241115,155300,1391208230,4350,4350,4350,4350,0
20241115,155200,1391208230,4350,4350,4350,4350,0
20241115,155100,1391208230,4350,4350,4350,4350,0
20241115,155000,1391208230,4350,4350,4350,4350,0
20241115,154900,1391208230,4350,4350,4350,4350,0
20241115,154800,1391208230,4350,4350,4350,4350,7079
20241115,154700,1391208230,4350,4350,4350,4350,0
20241115,154600,1391208230,4350,4350,4350,4350,0
20241115,154500,1391208230,4350,4350,4350,4350,0
20241115,154400,1391208230,4350,4350,4350,4350,0
20241115,154300,1391208230,4350,4350,4350,4350,0
20241115,154200,1391208230,4350,4350,4350,4350,0
20241115,154100,1391208230,4350,4350,4350,4350,0
20241115,154000,1391208230,4350,4350,4350,4350,0
20241115,153900,1391208230,4350,4350,4350,4350,0
20241115,153800,1391208230,4350,4350,4350,4350,0
20241115,153700,1391208230,4350,4350,4350,4350,0
20241115,153600,1391208230,4350,4350,4350,4350,0
20241115,153500,1391208230,4350,4350,4350,4350,0
20241115,153400,1391208230,4350,4350,4350,4350,0
20241115,153300,1391208230,4350,4350,4350,4350,0
20241115,153200,1391208230,4350,4350,4350,4350,0
20241115,153100,1391208230,4350,4350,4350,4350,0
20241115,153000,1391208230,4350,4350,4350,4350,7079
20241115,152900,1360414580,4440,4440,4440,4440,0
20241115,152800,1360414580,4440,4440,4440,4440,0
20241115,152700,1360414580,4440,4440,4440,4440,0
20241115,152600,1360414580,4440,4440,4440,4440,0
20241115,152500,1360414580,4440,4440,4440,4440,0
20241115,152400,1360414580,4440,4440,4440,4440,0
20241115,152300,1360414580,4440,4440,4440,4440,0
20241115,152200,1360414580,4440,4440,4440,4440,0
20241115,152100,1360414580,4440,4440,4440,4440,0
20241115,152000,1360414580,4440,4440,4440,4440,0
20241115,151900,1360414580,4440,4400,4460,4380,1257
20241115,151800,1354852995,4465,4435,4465,4410,1906
20241115,151700,1346358525,4420,4410,4420,4400,2505
20241115,151600,1335311385,4420,4420,4420,4420,2001
20241115,151500,1326466965,4440,4440,4440,4430,3103
20241115,151400,1312719645,4440,4440,4440,4440,1
20241115,151300,1312715205,4445,4445,4445,4445,9
20241115,151200,1312675200,4450,4450,4450,4450,30
20241115,151100,1312541700,4445,4450,4450,4440,131
20241115,151000,1311959900,4450,4415,4450,4395,13247
20241115,150900,1253648220,4455,4450,4455,4450,143
20241115,150800,1253011580,4410,4455,4460,4410,12716
20241115,150700,1196824900,4455,4450,4460,4450,200
20241115,150600,1195934505,4405,4410,4410,4405,403
20241115,150500,1194159270,4460,4455,4460,4455,290
20241115,150400,1192866270,4460,4460,4460,4455,157
20241115,150300,1192166250,4460,4445,4460,4445,860
20241115,150200,1188339445,4445,4445,4450,4445,155
20241115,150100,1187650025,4410,4410,4410,4410,0
20241115,150000,1187650025,4410,4410,4410,4410,1
20241115,145900,1187645615,4445,4440,4445,4440,80
20241115,145800,1187290270,4440,4430,4440,4430,566
20241115,145700,1184779215,4440,4440,4440,4440,100
20241115,145600,1184335215,4440,4440,4440,4440,0
20241115,145500,1184335215,4440,4440,4440,4440,80
20241115,145400,1183980015,4440,4440,4440,4440,0
20241115,145300,1183980015,4440,4440,4440,4440,593
20241115,145200,1181347095,4430,4430,4430,4430,10
20241115,145100,1181302795,4440,4440,4440,4440,0
20241115,145000,1181302795,4440,4415,4440,4415,41
20241115,144900,1181120780,4415,4445,4445,4415,3484
20241115,144800,1165680615,4445,4440,4445,4440,3050
20241115,144700,1152138365,4445,4440,4445,4440,350
20241115,144600,1150582715,4400,4420,4420,4400,4484
20241115,144500,1130840650,4450,4450,4450,4450,0
20241115,144400,1130840650,4450,4450,4450,4450,0
20241115,144300,1130840650,4450,4415,4450,4415,3243
20241115,144200,1116515505,4425,4425,4425,4425,1124
20241115,144100,1111541805,4425,4415,4425,4400,5055
20241115,144000,1089223555,4425,4425,4425,4425,200
20241115,143900,1088338555,4400,4400,4400,4400,5
20241115,143800,1088316555,4425,4425,4425,4425,65
20241115,143700,1088028930,4425,4425,4425,4425,0
20241115,143600,1088028930,4425,4425,4425,4425,1
20241115,143500,1088024505,4440,4440,4440,4440,0
20241115,143400,1088024505,4440,4410,4440,4410,26
20241115,143300,1087909335,4410,4405,4410,4405,726
20241115,143200,1084708800,4405,4395,4405,4395,101
20241115,143100,1084263905,4400,4400,4400,4400,75
20241115,143000,1083933905,4390,4415,4415,4380,2172
20241115,142900,1074416630,4400,4400,4400,4400,50
20241115,142800,1074196630,4405,4435,4435,4405,5000
20241115,142700,1052159775,4465,4465,4465,4465,202
20241115,142600,1051257845,4420,4420,4420,4420,253
20241115,142500,1050139585,4420,4415,4420,4415,77
20241115,142400,1049799595,4415,4415,4415,4415,1280
20241115,142300,1044148395,4405,4405,4405,4400,2591
20241115,142200,1032744660,4415,4415,4415,4415,5
20241115,142100,1032722585,4415,4420,4425,4380,8989
20241115,142000,993271770,4420,4435,4435,4405,4392
20241115,141900,973877535,4430,4480,4480,4400,11439
20241115,141800,923363950,4485,4485,4485,4485,102
20241115,141700,922906480,4490,4490,4490,4490,0
20241115,141600,922906480,4490,4490,4490,4490,0
20241115,141500,922906480,4490,4490,4490,4490,1
20241115,141400,922901990,4490,4490,4535,4490,435
20241115,141300,920944340,4490,4490,4490,4490,5
20241115,141200,920921890,4490,4490,4490,4490,29
20241115,141100,920791680,4530,4530,4530,4530,2
20241115,141000,920782620,4530,4530,4530,4530,1
20241115,140900,920778090,4535,4535,4535,4535,2
20241115,140800,920769020,4535,4535,4535,4535,1
20241115,140700,920764485,4535,4535,4535,4535,1
20241115,140600,920759950,4535,4535,4535,4535,100
20241115,140500,920306450,4535,4535,4535,4535,0
20241115,140400,920306450,4535,4535,4535,4535,21
20241115,140300,920211215,4535,4510,4535,4510,88
20241115,140200,919814310,4505,4500,4505,4500,191
20241115,140100,918954370,4475,4475,4475,4475,1500
20241115,140000,912241870,4500,4500,4500,4500,12
20241115,135900,912187870,4510,4510,4510,4510,0
20241115,135800,912187870,4510,4540,4540,4475,3110
20241115,135700,898250865,4500,4520,4520,4500,1000
20241115,135600,893747185,4510,4510,4510,4510,201
20241115,135500,892840675,4540,4525,4540,4525,106
20241115,135400,892359860,4525,4525,4525,4525,5
20241115,135300,892337235,4525,4535,4540,4500,1135
20241115,135200,887224615,4530,4530,4530,4530,0
20241115,135100,887224615,4530,4495,4530,4495,533
20241115,135000,884825475,4540,4540,4540,4540,0
20241115,134900,884825475,4540,4540,4540,4540,100
20241115,134800,884371475,4495,4500,4500,4495,2760
20241115,134700,871955275,4500,4565,4575,4500,5018
20241115,134600,849315355,4520,4520,4520,4520,0
20241115,134500,849315355,4520,4550,4550,4520,3070
20241115,134400,835428780,4550,4550,4550,4550,4
20241115,134300,835410580,4550,4535,4550,4530,239
20241115,134200,834323165,4540,4540,4540,4540,1
20241115,134100,834318625,4530,4560,4560,4530,2197
20241115,134000,824318915,4590,4590,4590,4590,0
20241115,133900,824318915,4590,4590,4590,4590,0
20241115,133800,824318915,4590,4590,4590,4590,50
20241115,133700,824089415,4590,4590,4590,4590,1
20241115,133600,824084825,4590,4590,4590,4590,0
20241115,133500,824084825,4590,4585,4590,4585,200
20241115,133400,823167455,4580,4580,4580,4580,1
20241115,133300,823162875,4580,4555,4580,4555,102
20241115,133200,822696920,4565,4565,4565,4560,13
20241115,133100,822637590,4565,4565,4565,4565,0
20241115,133000,822637590,4565,4565,4565,4565,0
20241115,132900,822637590,4565,4565,4565,4565,1
20241115,132800,822633025,4565,4565,4565,4565,1
20241115,132700,822628460,4560,4560,4560,4560,2
20241115,132600,822619340,4570,4570,4570,4570,3
20241115,132500,822605630,4570,4570,4570,4570,1
20241115,132400,822601060,4575,4575,4575,4575,0
20241115,132300,822601060,4575,4575,4575,4575,1
20241115,132200,822596485,4560,4565,4565,4555,28
20241115,132100,822468920,4565,4565,4570,4565,413
20241115,132000,820583565,4575,4575,4575,4575,7
20241115,131900,820551540,4580,4580,4580,4580,0
20241115,131800,820551540,4580,4580,4580,4580,0
20241115,131700,820551540,4580,4580,4580,4580,57
20241115,131600,820290480,4590,4590,4590,4590,129
20241115,131500,819698370,4590,4590,4590,4590,0
20241115,131400,819698370,4590,4590,4590,4590,0
20241115,131300,819698370,4590,4590,4590,4590,130
20241115,131200,819101670,4580,4590,4590,4580,1489
20241115,131100,812270120,4615,4615,4615,4615,0
20241115,131000,812270120,4615,4615,4615,4615,50
20241115,130900,812039370,4615,4615,4615,4615,678
20241115,130800,808910400,4590,4590,4590,4590,0
20241115,130700,808910400,4590,4590,4590,4590,120
20241115,130600,808359600,4590,4590,4590,4590,0
20241115,130500,808359600,4590,4590,4590,4590,0
20241115,130400,808359600,4590,4590,4590,4590,100
20241115,130300,807900600,4615,4595,4615,4585,7126
20241115,130200,775190260,4595,4595,4595,4595,9528
20241115,130100,731409100,4600,4600,4600,4600,545
20241115,130000,728902100,4645,4645,4645,4645,0
20241115,125900,728902100,4645,4645,4645,4645,400
20241115,125800,727044100,4600,4645,4645,4600,600
20241115,125700,724279600,4600,4650,4650,4600,897
20241115,125600,720141910,4650,4630,4650,4630,320
20241115,125500,718655570,4645,4635,4645,4635,155
20241115,125400,717936590,4605,4605,4605,4605,0
20241115,125300,717936590,4605,4585,4640,4585,1184
20241115,125200,712489570,4595,4595,4595,4595,6
20241115,125100,712462000,4585,4585,4585,4585,0
20241115,125000,712462000,4585,4595,4595,4585,26
20241115,124900,712342720,4595,4595,4595,4585,314
20241115,124800,710900420,4600,4610,4610,4600,6
20241115,124700,710872810,4615,4565,4615,4555,231
20241115,124600,709820495,4565,4640,4640,4565,403
20241115,124500,707980725,4640,4650,4650,4550,310
20241115,124400,706554395,4650,4625,4650,4615,379
20241115,124300,704797485,4620,4620,4620,4620,226
20241115,124200,703753365,4610,4610,4610,4610,0
20241115,124100,703753365,4610,4595,4610,4565,2164
20241115,124000,693808930,4590,4590,4590,4580,1598
20241115,123900,686475080,4590,4590,4590,4590,700
20241115,123800,683262080,4590,4545,4590,4545,716
20241115,123700,679995705,4545,4545,4545,4545,28
20241115,123600,679868445,4545,4545,4545,4545,5
20241115,123500,679845720,4515,4515,4515,4515,0
20241115,123400,679845720,4515,4550,4550,4515,2001
20241115,123300,670811170,4535,4500,4535,4500,1009
20241115,123200,666253685,4470,4470,4470,4470,50
20241115,123100,666030185,4500,4500,4500,4500,1
20241115,123000,666025685,4500,4470,4500,4470,23
20241115,122900,665922575,4470,4470,4470,4470,50
20241115,122800,665699075,4470,4470,4470,4470,0
20241115,122700,665699075,4470,4470,4470,4470,0
20241115,122600,665699075,4470,4470,4470,4470,0
20241115,122500,665699075,4470,4470,4470,4470,0
20241115,122400,665699075,4470,4470,4470,4470,0
20241115,122300,665699075,4470,4470,4470,4470,0
20241115,122200,665699075,4470,4470,4470,4470,1
20241115,122100,665694605,4500,4480,4500,4480,2
20241115,122000,665685625,4480,4480,4480,4480,0
20241115,121900,665685625,4480,4480,4480,4480,44
20241115,121800,665488505,4470,4470,4470,4450,52
20241115,121700,665256135,4480,4480,4480,4480,6
20241115,121600,665229255,4500,4500,4500,4500,0
20241115,121500,665229255,4500,4500,4500,4500,0
20241115,121400,665229255,4500,4500,4500,4500,0
20241115,121300,665229255,4500,4500,4500,4500,0
20241115,121200,665229255,4500,4500,4500,4500,1
20241115,121100,665224755,4500,4500,4500,4500,2
20241115,121000,665215755,4500,4500,4500,4500,10
20241115,120900,665170755,4455,4500,4500,4455,297
20241115,120800,663836730,4505,4500,4505,4440,2802
20241115,120700,651344410,4535,4535,4535,4535,0
20241115,120600,651344410,4535,4535,4535,4535,90
20241115,120500,650936260,4535,4535,4535,4535,500
20241115,120400,648668760,4550,4500,4550,4495,9
20241115,120300,648628225,4510,4510,4510,4510,20
20241115,120200,648538025,4515,4525,4525,4515,406
20241115,120100,646702975,4525,4525,4525,4525,14
20241115,120000,646639625,4520,4520,4520,4520,0
20241115,115900,646639625,4520,4520,4520,4520,0
20241115,115800,646639625,4520,4520,4520,4520,0
20241115,115700,646639625,4520,4520,4520,4520,0
20241115,115600,646639625,4520,4525,4525,4520,124
20241115,115500,646078990,4595,4520,4595,4520,623
20241115,115400,643245600,4520,4520,4520,4520,5
20241115,115300,643223000,4520,4475,4520,4475,9393
20241115,115200,600969000,4470,4475,4475,4470,10
20241115,115100,600924275,4475,4445,4475,4445,600
20241115,115000,598243175,4480,4470,4480,4470,200
20241115,114900,597347805,4445,4435,4445,4435,850
20241115,114800,593571055,4430,4430,4430,4430,40
20241115,114700,593393855,4430,4430,4430,4430,249
20241115,114600,592290785,4400,4410,4410,4400,6534
20241115,114500,563476185,4410,4415,4430,4395,5942
20241115,114400,537218375,4415,4415,4415,4415,100
20241115,114300,536776875,4420,4420,4420,4420,100
20241115,114200,536334875,4410,4410,4410,4410,500
20241115,114100,534129875,4410,4405,4410,4405,208
20241115,114000,533212850,4400,4390,4400,4390,143
20241115,113900,532583660,4395,4395,4395,4395,230
20241115,113800,531572810,4390,4380,4390,4380,1008
20241115,113700,527152780,4380,4365,4380,4365,100
20241115,113600,526714825,4370,4370,4370,4370,800
20241115,113500,523218825,4380,4380,4380,4380,100
20241115,113400,522780825,4355,4380,4380,4355,26
20241115,113300,522667570,4380,4380,4380,4380,0
20241115,113200,522667570,4380,4380,4380,4380,0
20241115,113100,522667570,4380,4380,4380,4380,0
20241115,113000,522667570,4380,4380,4380,4380,0
20241115,112900,522667570,4380,4380,4380,4380,100
20241115,112800,522229570,4385,4385,4385,4385,23
20241115,112700,522128715,4370,4370,4370,4370,300
20241115,112600,520817715,4370,4370,4370,4370,200
20241115,112500,519943715,4350,4350,4350,4350,0
20241115,112400,519943715,4350,4350,4350,4350,0
20241115,112300,519943715,4350,4355,4355,4350,1000
20241115,112200,515593145,4390,4390,4390,4390,1
20241115,112100,515588755,4375,4370,4375,4370,874
20241115,112000,511766430,4360,4365,4365,4355,636
20241115,111900,508994040,4360,4330,4360,4330,798
20241115,111800,505532530,4335,4335,4335,4335,250
20241115,111700,504448780,4370,4370,4370,4370,115
20241115,111600,503946230,4370,4365,4370,4365,1001
20241115,111500,499576860,4365,4365,4365,4365,102
20241115,111400,499131630,4365,4365,4365,4365,0
20241115,111300,499131630,4365,4365,4365,4365,100
20241115,111200,498695130,4365,4365,4365,4365,0
20241115,111100,498695130,4365,4365,4365,4365,0
20241115,111000,498695130,4365,4365,4365,4365,100
20241115,110900,498258630,4340,4355,4355,4340,350
20241115,110800,496739480,4360,4360,4360,4360,10
20241115,110700,496695880,4365,4365,4365,4365,0
20241115,110600,496695880,4365,4365,4365,4365,311
20241115,110500,495338365,4365,4365,4365,4365,535
20241115,110400,493003090,4360,4355,4360,4325,1950
20241115,110300,484517320,4325,4345,4345,4325,200
20241115,110200,483649320,4365,4365,4365,4365,0
20241115,110100,483649320,4365,4365,4365,4365,0
20241115,110000,483649320,4365,4365,4365,4365,0
20241115,105900,483649320,4365,4360,4365,4360,450
20241115,105800,481686945,4360,4360,4360,4360,0
20241115,105700,481686945,4360,4340,4360,4340,1000
20241115,105600,477340925,4345,4345,4345,4345,0
20241115,105500,477340925,4345,4330,4345,4330,400
20241115,105400,475603060,4330,4330,4330,4330,0
20241115,105300,475603060,4330,4320,4330,4320,350
20241115,105200,474089310,4285,4285,4285,4285,100
20241115,105100,473660810,4320,4320,4320,4320,0
20241115,105000,473660810,4320,4320,4320,4320,10
20241115,104900,473617610,4330,4335,4335,4330,35
20241115,104800,473465890,4345,4310,4345,4310,1638
20241115,104700,466389395,4310,4310,4310,4310,0
20241115,104600,466389395,4310,4310,4310,4310,10
20241115,104500,466346295,4310,4310,4310,4310,0
20241115,104400,466346295,4310,4310,4310,4310,90
20241115,104300,465958395,4310,4295,4310,4290,452
20241115,104200,464015290,4315,4305,4315,4305,351
20241115,104100,462502725,4290,4290,4290,4290,2
20241115,104000,462494145,4310,4290,4310,4290,1302
20241115,103900,456899555,4295,4285,4295,4245,1344
20241115,103800,451139455,4280,4240,4290,4240,1591
20241115,103700,444364650,4240,4240,4245,4240,803
20241115,103600,440957960,4235,4235,4235,4235,0
20241115,103500,440957960,4235,4235,4235,4235,0
20241115,103400,440957960,4235,4210,4235,4210,1125
20241115,103300,436209575,4200,4200,4200,4200,0
20241115,103200,436209575,4200,4200,4200,4200,0
20241115,103100,436209575,4200,4200,4200,4200,850
20241115,103000,432639575,4200,4200,4200,4200,0
20241115,102900,432639575,4200,4200,4200,4200,0
20241115,102800,432639575,4200,4225,4225,4200,117
20241115,102700,432148150,4235,4235,4235,4235,1
20241115,102600,432143915,4230,4225,4230,4225,231
20241115,102500,431167185,4185,4185,4185,4185,0
20241115,102400,431167185,4185,4230,4235,4185,101
20241115,102300,430739535,4230,4230,4230,4230,200
20241115,102200,429893535,4200,4185,4200,4185,735
20241115,102100,426813065,4155,4155,4160,4155,1052
20241115,102000,422442000,4180,4180,4180,4180,13
20241115,101900,422387660,4190,4190,4190,4190,0
20241115,101800,422387660,4190,4190,4190,4190,0
20241115,101700,422387660,4190,4185,4190,4185,101
20241115,101600,421964675,4185,4185,4185,4185,0
20241115,101500,421964675,4185,4185,4185,4185,0
20241115,101400,421964675,4185,4185,4185,4185,0
20241115,101300,421964675,4185,4160,4185,4160,178
20241115,101200,421222245,4165,4165,4165,4165,100
20241115,101100,420805745,4155,4155,4155,4155,129
20241115,101000,420269750,4180,4180,4180,4180,79
20241115,100900,419939530,4180,4180,4180,4180,503
20241115,100800,417836990,4180,4180,4180,4180,1
20241115,100700,417832810,4185,4185,4185,4185,100
20241115,100600,417414310,4185,4190,4190,4185,38
20241115,100500,417255110,4195,4150,4195,4150,2179
20241115,100400,408209385,4140,4150,4150,4140,39
20241115,100300,408047905,4150,4150,4150,4150,51
20241115,100200,407836255,4170,4155,4170,4155,20
20241115,100100,407753005,4170,4150,4175,4150,413
20241115,100000,406038970,4150,4150,4150,4150,439
20241115,095900,404217120,4150,4150,4150,4150,2
20241115,095800,404208820,4150,4150,4150,4150,0
20241115,095700,404208820,4150,4175,4175,4150,932
20241115,095600,400322845,4175,4175,4175,4175,10
20241115,095500,400281095,4150,4195,4200,4150,724
20241115,095400,397257585,4195,4195,4195,4180,199
20241115,095300,396422795,4185,4185,4185,4185,1109
20241115,095200,391781630,4185,4155,4185,4155,913
20241115,095100,387980900,4160,4160,4160,4160,1
20241115,095000,387976740,4135,4155,4165,4135,1328
20241115,094900,382453080,4150,4150,4150,4140,633
20241115,094800,379830030,4150,4120,4150,4120,1794
20241115,094700,372412640,4110,4085,4110,4080,431
20241115,094600,370643055,4080,4090,4150,4050,6014
20241115,094500,346140605,4080,4130,4150,4080,2693
20241115,094400,335072740,4155,4135,4155,4130,582
20241115,094300,332668800,4145,4190,4190,4145,1177
20241115,094200,327764125,4195,4215,4225,4195,2377
20241115,094100,317740495,4210,4220,4230,4150,2727
20241115,094000,306358505,4235,4165,4245,4165,1805
20241115,093900,298774550,4105,4125,4170,4090,3258
20241115,093800,285393110,4175,4130,4180,4125,111
20241115,093700,284932575,4190,4190,4190,4190,0
20241115,093600,284932575,4190,4190,4190,4190,2
20241115,093500,284924195,4195,4135,4195,4130,240
20241115,093400,283932225,4200,4135,4200,4090,901
20241115,093300,280212165,4200,4195,4200,4190,302
20241115,093200,278945305,4195,4130,4195,4130,682
20241115,093100,276107820,4130,4085,4140,4050,2341
20241115,093000,266527310,4085,4200,4200,4050,13514
20241115,092900,210881595,4200,4200,4200,4200,0
20241115,092800,210881595,4200,4200,4200,4200,0
20241115,092700,210881595,4200,4280,4280,4200,23131
20241115,092600,112711165,4280,4280,4320,4275,2261
20241115,092500,103018545,4310,4300,4310,4265,162
20241115,092400,102326870,4300,4365,4365,4300,4148
20241115,092300,84415290,4370,4400,4400,4370,1308
20241115,092200,78692305,4375,4375,4395,4375,262
20241115,092100,77543835,4375,4435,4435,4375,1741
20241115,092000,69869580,4420,4440,4440,4420,556
20241115,091900,67409360,4440,4440,4440,4415,2145
20241115,091800,57897195,4440,4480,4480,4430,1843
20241115,091700,49710065,4480,4475,4480,4440,2326
20241115,091600,39351090,4495,4480,4495,4480,106
20241115,091500,38876195,4480,4490,4490,4480,313
20241115,091400,37472940,4495,4530,4530,4495,123
20241115,091300,36919100,4525,4525,4525,4525,0
20241115,091200,36919100,4525,4535,4535,4525,947
20241115,091100,32629885,4550,4565,4565,4540,2039
20241115,091000,23347340,4650,4580,4650,4570,420
20241115,090900,21426565,4580,4655,4655,4580,80
20241115,090800,21059950,4590,4590,4590,4590,511
20241115,090700,18714460,4665,4600,4665,4600,527
20241115,090600,16290195,4600,4600,4600,4600,0
20241115,090500,16290195,4600,4590,4600,4590,201
20241115,090400,15367595,4650,4680,4680,4650,510
20241115,090300,12995990,4685,4720,4730,4685,303
20241115,090200,11564855,4690,4595,4725,4595,604
20241115,090100,8748910,4675,4680,4680,4595,1581
20241115,090000,1476905,4600,4665,4665,4600,318