KissMeData/102260/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,200700,475273200,3950,3950,3950,3950,716
20241115,200600,475273200,3950,3950,3950,3950,0
20241115,200500,475273200,3950,3950,3950,3950,0
20241115,200400,475273200,3950,3950,3950,3950,0
20241115,200300,475273200,3950,3950,3950,3950,0
20241115,200200,475273200,3950,3950,3950,3950,0
20241115,200100,475273200,3950,3950,3950,3950,0
20241115,200000,475273200,3950,3950,3950,3950,0
20241115,195900,475273200,3950,3950,3950,3950,0
20241115,195800,475273200,3950,3950,3950,3950,0
20241115,195700,475273200,3950,3950,3950,3950,0
20241115,195600,475273200,3950,3950,3950,3950,0
20241115,195500,475273200,3950,3950,3950,3950,0
20241115,195400,475273200,3950,3950,3950,3950,0
20241115,195300,475273200,3950,3950,3950,3950,0
20241115,195200,475273200,3950,3950,3950,3950,0
20241115,195100,475273200,3950,3950,3950,3950,0
20241115,195000,475273200,3950,3950,3950,3950,0
20241115,194900,475273200,3950,3950,3950,3950,0
20241115,194800,475273200,3950,3950,3950,3950,0
20241115,194700,475273200,3950,3950,3950,3950,0
20241115,194600,475273200,3950,3950,3950,3950,0
20241115,194500,475273200,3950,3950,3950,3950,0
20241115,194400,475273200,3950,3950,3950,3950,0
20241115,194300,475273200,3950,3950,3950,3950,0
20241115,194200,475273200,3950,3950,3950,3950,0
20241115,194100,475273200,3950,3950,3950,3950,0
20241115,194000,475273200,3950,3950,3950,3950,0
20241115,193900,475273200,3950,3950,3950,3950,0
20241115,193800,475273200,3950,3950,3950,3950,0
20241115,193700,475273200,3950,3950,3950,3950,716
20241115,193600,475273200,3950,3950,3950,3950,0
20241115,193500,475273200,3950,3950,3950,3950,0
20241115,193400,475273200,3950,3950,3950,3950,0
20241115,193300,475273200,3950,3950,3950,3950,0
20241115,193200,475273200,3950,3950,3950,3950,0
20241115,193100,475273200,3950,3950,3950,3950,0
20241115,193000,475273200,3950,3950,3950,3950,0
20241115,192900,475273200,3950,3950,3950,3950,0
20241115,192800,475273200,3950,3950,3950,3950,0
20241115,192700,475273200,3950,3950,3950,3950,0
20241115,192600,475273200,3950,3950,3950,3950,0
20241115,192500,475273200,3950,3950,3950,3950,0
20241115,192400,475273200,3950,3950,3950,3950,0
20241115,192300,475273200,3950,3950,3950,3950,0
20241115,192200,475273200,3950,3950,3950,3950,0
20241115,192100,475273200,3950,3950,3950,3950,0
20241115,192000,475273200,3950,3950,3950,3950,0
20241115,191900,475273200,3950,3950,3950,3950,0
20241115,191800,475273200,3950,3950,3950,3950,0
20241115,191700,475273200,3950,3950,3950,3950,0
20241115,191600,475273200,3950,3950,3950,3950,0
20241115,191500,475273200,3950,3950,3950,3950,0
20241115,191400,475273200,3950,3950,3950,3950,0
20241115,191300,475273200,3950,3950,3950,3950,0
20241115,191200,475273200,3950,3950,3950,3950,0
20241115,191100,475273200,3950,3950,3950,3950,0
20241115,191000,475273200,3950,3950,3950,3950,0
20241115,190900,475273200,3950,3950,3950,3950,0
20241115,190800,475273200,3950,3950,3950,3950,0
20241115,190700,475273200,3950,3950,3950,3950,716
20241115,190600,475273200,3950,3950,3950,3950,0
20241115,190500,475273200,3950,3950,3950,3950,0
20241115,190400,475273200,3950,3950,3950,3950,0
20241115,190300,475273200,3950,3950,3950,3950,0
20241115,190200,475273200,3950,3950,3950,3950,0
20241115,190100,475273200,3950,3950,3950,3950,0
20241115,190000,475273200,3950,3950,3950,3950,0
20241115,185900,475273200,3950,3950,3950,3950,0
20241115,185800,475273200,3950,3950,3950,3950,0
20241115,185700,475273200,3950,3950,3950,3950,0
20241115,185600,475273200,3950,3950,3950,3950,0
20241115,185500,475273200,3950,3950,3950,3950,0
20241115,185400,475273200,3950,3950,3950,3950,0
20241115,185300,475273200,3950,3950,3950,3950,0
20241115,185200,475273200,3950,3950,3950,3950,0
20241115,185100,475273200,3950,3950,3950,3950,0
20241115,185000,475273200,3950,3950,3950,3950,0
20241115,184900,475273200,3950,3950,3950,3950,0
20241115,184800,475273200,3950,3950,3950,3950,0
20241115,184700,475273200,3950,3950,3950,3950,0
20241115,184600,475273200,3950,3950,3950,3950,0
20241115,184500,475273200,3950,3950,3950,3950,0
20241115,184400,475273200,3950,3950,3950,3950,0
20241115,184300,475273200,3950,3950,3950,3950,0
20241115,184200,475273200,3950,3950,3950,3950,0
20241115,184100,475273200,3950,3950,3950,3950,0
20241115,184000,475273200,3950,3950,3950,3950,0
20241115,183900,475273200,3950,3950,3950,3950,0
20241115,183800,475273200,3950,3950,3950,3950,0
20241115,183700,475273200,3950,3950,3950,3950,716
20241115,183600,475273200,3950,3950,3950,3950,0
20241115,183500,475273200,3950,3950,3950,3950,0
20241115,183400,475273200,3950,3950,3950,3950,0
20241115,183300,475273200,3950,3950,3950,3950,0
20241115,183200,475273200,3950,3950,3950,3950,0
20241115,183100,475273200,3950,3950,3950,3950,0
20241115,183000,475273200,3950,3950,3950,3950,0
20241115,182900,475273200,3950,3950,3950,3950,0
20241115,182800,475273200,3950,3950,3950,3950,0
20241115,182700,475273200,3950,3950,3950,3950,0
20241115,182600,475273200,3950,3950,3950,3950,0
20241115,182500,475273200,3950,3950,3950,3950,0
20241115,182400,475273200,3950,3950,3950,3950,0
20241115,182300,475273200,3950,3950,3950,3950,0
20241115,182200,475273200,3950,3950,3950,3950,0
20241115,182100,475273200,3950,3950,3950,3950,0
20241115,182000,475273200,3950,3950,3950,3950,0
20241115,181900,475273200,3950,3950,3950,3950,0
20241115,181800,475273200,3950,3950,3950,3950,0
20241115,181700,475273200,3950,3950,3950,3950,0
20241115,181600,475273200,3950,3950,3950,3950,0
20241115,181500,475273200,3950,3950,3950,3950,0
20241115,181400,475273200,3950,3950,3950,3950,0
20241115,181300,475273200,3950,3950,3950,3950,0
20241115,181200,475273200,3950,3950,3950,3950,0
20241115,181100,475273200,3950,3950,3950,3950,0
20241115,181000,475273200,3950,3950,3950,3950,0
20241115,180900,475273200,3950,3950,3950,3950,0
20241115,180800,475273200,3950,3950,3950,3950,0
20241115,180700,475273200,3950,3950,3950,3950,716
20241115,180600,475273200,3950,3950,3950,3950,0
20241115,180500,475273200,3950,3950,3950,3950,0
20241115,180400,475273200,3950,3950,3950,3950,0
20241115,180300,475273200,3950,3950,3950,3950,0
20241115,180200,475273200,3950,3950,3950,3950,0
20241115,180100,475273200,3950,3950,3950,3950,0
20241115,180000,475273200,3950,3950,3950,3950,0
20241115,175900,475273200,3950,3950,3950,3950,0
20241115,175800,475273200,3950,3950,3950,3950,0
20241115,175700,475273200,3950,3950,3950,3950,0
20241115,175600,475273200,3950,3950,3950,3950,0
20241115,175500,475273200,3950,3950,3950,3950,0
20241115,175400,475273200,3950,3950,3950,3950,0
20241115,175300,475273200,3950,3950,3950,3950,0
20241115,175200,475273200,3950,3950,3950,3950,0
20241115,175100,475273200,3950,3950,3950,3950,0
20241115,175000,475273200,3950,3950,3950,3950,0
20241115,174900,475273200,3950,3950,3950,3950,0
20241115,174800,475273200,3950,3950,3950,3950,0
20241115,174700,475273200,3950,3950,3950,3950,0
20241115,174600,475273200,3950,3950,3950,3950,0
20241115,174500,475273200,3950,3950,3950,3950,0
20241115,174400,475273200,3950,3950,3950,3950,0
20241115,174300,475273200,3950,3950,3950,3950,0
20241115,174200,475273200,3950,3950,3950,3950,0
20241115,174100,475273200,3950,3950,3950,3950,0
20241115,174000,475273200,3950,3950,3950,3950,0
20241115,173900,475273200,3950,3950,3950,3950,0
20241115,173800,475273200,3950,3950,3950,3950,0
20241115,173700,475273200,3950,3950,3950,3950,716
20241115,173600,475273200,3950,3950,3950,3950,0
20241115,173500,475273200,3950,3950,3950,3950,0
20241115,173400,475273200,3950,3950,3950,3950,0
20241115,173300,475273200,3950,3950,3950,3950,0
20241115,173200,475273200,3950,3950,3950,3950,0
20241115,173100,475273200,3950,3950,3950,3950,0
20241115,173000,475273200,3950,3950,3950,3950,0
20241115,172900,475273200,3950,3950,3950,3950,0
20241115,172800,475273200,3950,3950,3950,3950,0
20241115,172700,475273200,3950,3950,3950,3950,0
20241115,172600,475273200,3950,3950,3950,3950,0
20241115,172500,475273200,3950,3950,3950,3950,0
20241115,172400,475273200,3950,3950,3950,3950,0
20241115,172300,475273200,3950,3950,3950,3950,0
20241115,172200,475273200,3950,3950,3950,3950,0
20241115,172100,475273200,3950,3950,3950,3950,0
20241115,172000,475273200,3950,3950,3950,3950,0
20241115,171900,475273200,3950,3950,3950,3950,0
20241115,171800,475273200,3950,3950,3950,3950,0
20241115,171700,475273200,3950,3950,3950,3950,0
20241115,171600,475273200,3950,3950,3950,3950,0
20241115,171500,475273200,3950,3950,3950,3950,0
20241115,171400,475273200,3950,3950,3950,3950,0
20241115,171300,475273200,3950,3950,3950,3950,0
20241115,171200,475273200,3950,3950,3950,3950,0
20241115,171100,475273200,3950,3950,3950,3950,0
20241115,171000,475273200,3950,3950,3950,3950,0
20241115,170900,475273200,3950,3950,3950,3950,0
20241115,170800,475273200,3950,3950,3950,3950,0
20241115,170700,475273200,3950,3950,3950,3950,716
20241115,170600,475273200,3950,3950,3950,3950,0
20241115,170500,475273200,3950,3950,3950,3950,0
20241115,170400,475273200,3950,3950,3950,3950,0
20241115,170300,475273200,3950,3950,3950,3950,0
20241115,170200,475273200,3950,3950,3950,3950,0
20241115,170100,475273200,3950,3950,3950,3950,0
20241115,170000,475273200,3950,3950,3950,3950,0
20241115,165900,475273200,3950,3950,3950,3950,0
20241115,165800,475273200,3950,3950,3950,3950,0
20241115,165700,475273200,3950,3950,3950,3950,0
20241115,165600,475273200,3950,3950,3950,3950,0
20241115,165500,475273200,3950,3950,3950,3950,0
20241115,165400,475273200,3950,3950,3950,3950,0
20241115,165300,475273200,3950,3950,3950,3950,0
20241115,165200,475273200,3950,3950,3950,3950,0
20241115,165100,475273200,3950,3950,3950,3950,0
20241115,165000,475273200,3950,3950,3950,3950,0
20241115,164900,475273200,3950,3950,3950,3950,0
20241115,164800,475273200,3950,3950,3950,3950,0
20241115,164700,475273200,3950,3950,3950,3950,0
20241115,164600,475273200,3950,3950,3950,3950,0
20241115,164500,475273200,3950,3950,3950,3950,0
20241115,164400,475273200,3950,3950,3950,3950,0
20241115,164300,475273200,3950,3950,3950,3950,0
20241115,164200,475273200,3950,3950,3950,3950,0
20241115,164100,475273200,3950,3950,3950,3950,0
20241115,164000,475273200,3950,3950,3950,3950,0
20241115,163900,475273200,3950,3950,3950,3950,0
20241115,163800,475273200,3950,3950,3950,3950,0
20241115,163700,475273200,3950,3950,3950,3950,716
20241115,163600,475273200,3950,3950,3950,3950,0
20241115,163500,475273200,3950,3950,3950,3950,0
20241115,163400,475273200,3950,3950,3950,3950,0
20241115,163300,475273200,3950,3950,3950,3950,0
20241115,163200,475273200,3950,3950,3950,3950,0
20241115,163100,475273200,3950,3950,3950,3950,0
20241115,163000,475273200,3950,3950,3950,3950,0
20241115,162900,475273200,3950,3950,3950,3950,0
20241115,162800,475273200,3950,3950,3950,3950,0
20241115,162700,475273200,3950,3950,3950,3950,0
20241115,162600,475273200,3950,3950,3950,3950,0
20241115,162500,475273200,3950,3950,3950,3950,0
20241115,162400,475273200,3950,3950,3950,3950,0
20241115,162300,475273200,3950,3950,3950,3950,0
20241115,162200,475273200,3950,3950,3950,3950,0
20241115,162100,475273200,3950,3950,3950,3950,0
20241115,162000,475273200,3950,3950,3950,3950,0
20241115,161900,475273200,3950,3950,3950,3950,0
20241115,161800,475273200,3950,3950,3950,3950,0
20241115,161700,475273200,3950,3950,3950,3950,0
20241115,161600,475273200,3950,3950,3950,3950,0
20241115,161500,475273200,3950,3950,3950,3950,0
20241115,161400,475273200,3950,3950,3950,3950,0
20241115,161300,475273200,3950,3950,3950,3950,0
20241115,161200,475273200,3950,3950,3950,3950,0
20241115,161100,475273200,3950,3950,3950,3950,0
20241115,161000,475273200,3950,3950,3950,3950,0
20241115,160900,475273200,3950,3950,3950,3950,0
20241115,160800,475273200,3950,3950,3950,3950,0
20241115,160700,475273200,3950,3950,3950,3950,716
20241115,160600,475273200,3950,3950,3950,3950,0
20241115,160500,475273200,3950,3950,3950,3950,0
20241115,160400,475273200,3950,3950,3950,3950,0
20241115,160300,475273200,3950,3950,3950,3950,0
20241115,160200,475273200,3950,3950,3950,3950,0
20241115,160100,475273200,3950,3950,3950,3950,0
20241115,160000,475273200,3950,3950,3950,3950,0
20241115,155900,475273200,3950,3950,3950,3950,0
20241115,155800,475273200,3950,3950,3950,3950,0
20241115,155700,475273200,3950,3950,3950,3950,0
20241115,155600,475273200,3950,3950,3950,3950,0
20241115,155500,475273200,3950,3950,3950,3950,0
20241115,155400,475273200,3950,3950,3950,3950,0
20241115,155300,475273200,3950,3950,3950,3950,0
20241115,155200,475273200,3950,3950,3950,3950,0
20241115,155100,475273200,3950,3950,3950,3950,0
20241115,155000,475273200,3950,3950,3950,3950,0
20241115,154900,475273200,3950,3950,3950,3950,0
20241115,154800,475273200,3950,3950,3950,3950,0
20241115,154700,475273200,3950,3950,3950,3950,0
20241115,154600,475273200,3950,3950,3950,3950,0
20241115,154500,475273200,3950,3950,3950,3950,0
20241115,154400,475273200,3950,3950,3950,3950,0
20241115,154300,475273200,3950,3950,3950,3950,0
20241115,154200,475273200,3950,3950,3950,3950,0
20241115,154100,475273200,3950,3950,3950,3950,0
20241115,154000,475273200,3950,3950,3950,3950,0
20241115,153900,475273200,3950,3950,3950,3950,0
20241115,153800,475273200,3950,3950,3950,3950,0
20241115,153700,475273200,3950,3950,3950,3950,716
20241115,153600,475273200,3950,3950,3950,3950,0
20241115,153500,475273200,3950,3950,3950,3950,0
20241115,153400,475273200,3950,3950,3950,3950,0
20241115,153300,475273200,3950,3950,3950,3950,0
20241115,153200,475273200,3950,3950,3950,3950,0
20241115,153100,475273200,3950,3950,3950,3950,0
20241115,153000,475273200,3950,3950,3950,3950,716
20241115,152900,472445000,3955,3955,3955,3955,0
20241115,152800,472445000,3955,3955,3955,3955,0
20241115,152700,472445000,3955,3955,3955,3955,0
20241115,152600,472445000,3955,3955,3955,3955,0
20241115,152500,472445000,3955,3955,3955,3955,0
20241115,152400,472445000,3955,3955,3955,3955,0
20241115,152300,472445000,3955,3955,3955,3955,0
20241115,152200,472445000,3955,3955,3955,3955,0
20241115,152100,472445000,3955,3955,3955,3955,0
20241115,152000,472445000,3955,3955,3955,3955,0
20241115,151900,472445000,3955,3950,3955,3950,43
20241115,151800,472274945,3955,3955,3955,3955,0
20241115,151700,472274945,3955,3950,3955,3950,25
20241115,151600,472176170,3955,3955,3955,3955,0
20241115,151500,472176170,3955,3950,3955,3950,24
20241115,151400,472081320,3955,3955,3955,3955,0
20241115,151300,472081320,3955,3955,3955,3950,173
20241115,151200,471397175,3955,3950,3955,3950,126
20241115,151100,470899450,3950,3950,3950,3950,0
20241115,151000,470899450,3950,3950,3950,3950,77
20241115,150900,470595300,3955,3955,3955,3955,0
20241115,150800,470595300,3955,3955,3955,3950,53
20241115,150700,470385760,3955,3950,3955,3950,219
20241115,150600,469519685,3955,3955,3955,3955,5
20241115,150500,469499910,3950,3950,3955,3950,24
20241115,150400,469405085,3955,3955,3955,3955,0
20241115,150300,469405085,3955,3950,3955,3950,18
20241115,150200,469333960,3950,3950,3950,3950,0
20241115,150100,469333960,3950,3950,3950,3950,14
20241115,150000,469278660,3950,3950,3950,3950,14
20241115,145900,469223360,3950,3950,3950,3950,0
20241115,145800,469223360,3950,3950,3950,3950,13
20241115,145700,469172010,3950,3950,3950,3950,0
20241115,145600,469172010,3950,3950,3950,3950,14
20241115,145500,469116710,3950,3950,3950,3950,16
20241115,145400,469053510,3955,3955,3955,3955,0
20241115,145300,469053510,3955,3945,3955,3945,58
20241115,145200,468824585,3955,3950,3955,3950,15
20241115,145100,468765330,3945,3960,3960,3945,2104
20241115,145000,460459290,3980,3955,3980,3955,3000
20241115,144900,448564970,3950,3950,3950,3950,0
20241115,144800,448564970,3950,3950,3950,3950,13
20241115,144700,448513620,3950,3950,3950,3950,0
20241115,144600,448513620,3950,3950,3950,3950,14
20241115,144500,448458320,3950,3950,3950,3950,15
20241115,144400,448399070,3945,3945,3945,3945,0
20241115,144300,448399070,3945,3945,3945,3945,28
20241115,144200,448288610,3945,3945,3945,3945,0
20241115,144100,448288610,3945,3945,3945,3945,0
20241115,144000,448288610,3945,3945,3945,3945,146
20241115,143900,447712640,3950,3950,3950,3950,0
20241115,143800,447712640,3950,3950,3950,3950,7
20241115,143700,447684990,3950,3950,3950,3950,34
20241115,143600,447550690,3955,3955,3955,3955,0
20241115,143500,447550690,3955,3945,3955,3945,49
20241115,143400,447357155,3945,3945,3945,3945,0
20241115,143300,447357155,3945,3945,3945,3945,0
20241115,143200,447357155,3945,3945,3945,3945,0
20241115,143100,447357155,3945,3945,3945,3945,27
20241115,143000,447250640,3955,3955,3955,3955,0
20241115,142900,447250640,3955,3945,3955,3945,239
20241115,142800,446307735,3945,3945,3945,3945,1
20241115,142700,446303790,3945,3945,3945,3945,0
20241115,142600,446303790,3945,3945,3945,3945,0
20241115,142500,446303790,3945,3945,3945,3945,62
20241115,142400,446059200,3945,3945,3945,3945,131
20241115,142300,445542405,3940,3940,3940,3940,26
20241115,142200,445439965,3940,3940,3940,3940,5
20241115,142100,445420265,3935,3940,3940,3935,93
20241115,142000,445053920,3935,3935,3935,3935,15
20241115,141900,444994895,3935,3935,3935,3935,0
20241115,141800,444994895,3935,3935,3935,3930,24
20241115,141700,444900520,3930,3930,3930,3930,0
20241115,141600,444900520,3930,3935,3935,3930,204
20241115,141500,444097845,3935,3935,3935,3935,12
20241115,141400,444050625,3940,3940,3940,3940,10
20241115,141300,444011225,3940,3940,3940,3940,300
20241115,141200,442829225,3935,3935,3935,3935,0
20241115,141100,442829225,3935,3935,3935,3935,29
20241115,141000,442715110,3935,3935,3935,3935,13
20241115,140900,442663955,3935,3935,3935,3935,0
20241115,140800,442663955,3935,3935,3935,3935,100
20241115,140700,442270455,3940,3940,3940,3940,204
20241115,140600,441466695,3940,3940,3940,3940,0
20241115,140500,441466695,3940,3935,3940,3935,36
20241115,140400,441324920,3930,3930,3930,3930,2
20241115,140300,441317060,3930,3930,3930,3930,273
20241115,140200,440244170,3935,3935,3935,3935,3
20241115,140100,440232365,3935,3935,3935,3935,3
20241115,140000,440220560,3935,3925,3935,3925,397
20241115,135900,438662300,3920,3920,3920,3920,0
20241115,135800,438662300,3920,3920,3920,3920,15
20241115,135700,438603500,3920,3920,3920,3920,116
20241115,135600,438148780,3920,3920,3920,3920,13
20241115,135500,438097820,3920,3920,3920,3920,13
20241115,135400,438046860,3925,3925,3925,3925,0
20241115,135300,438046860,3925,3920,3925,3920,521
20241115,135200,436002005,3925,3925,3925,3925,1
20241115,135100,435998080,3920,3920,3920,3920,14
20241115,135000,435943200,3920,3920,3920,3920,16
20241115,134900,435880480,3920,3920,3920,3920,0
20241115,134800,435880480,3920,3920,3920,3920,15
20241115,134700,435821680,3915,3915,3915,3915,19
20241115,134600,435747295,3920,3925,3925,3920,1015
20241115,134500,431763495,3920,3920,3920,3920,15
20241115,134400,431704695,3920,3920,3920,3920,0
20241115,134300,431704695,3920,3920,3920,3920,15
20241115,134200,431645895,3920,3920,3920,3920,34
20241115,134100,431512615,3920,3920,3920,3920,0
20241115,134000,431512615,3920,3920,3920,3920,13
20241115,133900,431461655,3920,3920,3920,3920,0
20241115,133800,431461655,3920,3920,3920,3920,15
20241115,133700,431402855,3925,3920,3925,3920,37
20241115,133600,431257695,3915,3915,3915,3915,0
20241115,133500,431257695,3915,3905,3915,3905,26
20241115,133400,431155970,3910,3925,3925,3910,5307
20241115,133300,410387845,3920,3920,3920,3920,14
20241115,133200,410332965,3920,3925,3925,3920,3123
20241115,133100,398083630,3925,3925,3925,3925,0
20241115,133000,398083630,3925,3930,3930,3925,15
20241115,132900,398024725,3935,3935,3935,3935,0
20241115,132800,398024725,3935,3935,3935,3935,0
20241115,132700,398024725,3935,3935,3935,3935,0
20241115,132600,398024725,3935,3935,3935,3935,300
20241115,132500,396844225,3935,3925,3935,3925,560
20241115,132400,394646210,3920,3935,3935,3920,1765
20241115,132300,387714150,3935,3950,3950,3935,4574
20241115,132200,369693995,3950,3950,3950,3950,0
20241115,132100,369693995,3950,3950,3950,3950,0
20241115,132000,369693995,3950,3950,3950,3950,0
20241115,131900,369693995,3950,3950,3950,3950,0
20241115,131800,369693995,3950,3950,3950,3950,0
20241115,131700,369693995,3950,3950,3950,3950,0
20241115,131600,369693995,3950,3950,3950,3950,0
20241115,131500,369693995,3950,3950,3950,3950,2
20241115,131400,369686095,3950,3950,3955,3950,118
20241115,131300,369219490,3960,3940,3960,3940,1726
20241115,131200,362419020,3940,3940,3940,3940,123
20241115,131100,361934400,3940,3940,3940,3940,0
20241115,131000,361934400,3940,3940,3940,3940,0
20241115,130900,361934400,3940,3940,3940,3940,0
20241115,130800,361934400,3940,3940,3940,3940,0
20241115,130700,361934400,3940,3940,3940,3940,0
20241115,130600,361934400,3940,3940,3940,3940,0
20241115,130500,361934400,3940,3940,3940,3940,0
20241115,130400,361934400,3940,3930,3940,3930,28
20241115,130300,361824140,3930,3950,3950,3925,7321
20241115,130200,333013445,3950,3950,3950,3950,0
20241115,130100,333013445,3950,3950,3950,3950,0
20241115,130000,333013445,3950,3950,3950,3950,2
20241115,125900,333005545,3960,3950,3960,3950,20
20241115,125800,332926355,3950,3950,3950,3950,232
20241115,125700,332009955,3950,3950,3950,3950,0
20241115,125600,332009955,3950,3950,3950,3950,0
20241115,125500,332009955,3950,3950,3950,3950,0
20241115,125400,332009955,3950,3950,3950,3950,0
20241115,125300,332009955,3950,3950,3950,3950,0
20241115,125200,332009955,3950,3950,3950,3950,0
20241115,125100,332009955,3950,3950,3950,3950,5
20241115,125000,331990205,3955,3955,3955,3955,15
20241115,124900,331930880,3955,3955,3955,3950,231
20241115,124800,331017280,3955,3955,3955,3950,836
20241115,124700,327715000,3960,3960,3960,3960,0
20241115,124600,327715000,3960,3960,3960,3960,14
20241115,124500,327659560,3960,3960,3960,3960,0
20241115,124400,327659560,3960,3960,3960,3960,0
20241115,124300,327659560,3960,3960,3960,3960,0
20241115,124200,327659560,3960,3960,3960,3960,0
20241115,124100,327659560,3960,3960,3960,3960,0
20241115,124000,327659560,3960,3960,3960,3960,0
20241115,123900,327659560,3960,3960,3960,3960,336
20241115,123800,326329000,3960,3960,3960,3960,0
20241115,123700,326329000,3960,3960,3965,3960,887
20241115,123600,322815295,3950,3950,3950,3950,0
20241115,123500,322815295,3950,3950,3950,3950,0
20241115,123400,322815295,3950,3950,3950,3950,0
20241115,123300,322815295,3950,3950,3950,3950,1559
20241115,123200,316657245,3940,3940,3940,3940,3
20241115,123100,316645425,3940,3935,3940,3935,2635
20241115,123000,306266270,3945,3955,3955,3940,5374
20241115,122900,285066495,3955,3955,3955,3955,0
20241115,122800,285066495,3955,3955,3955,3955,0
20241115,122700,285066495,3955,3950,3965,3950,39
20241115,122600,284912005,3950,3950,3950,3950,8
20241115,122500,284880405,3950,3950,3950,3950,1
20241115,122400,284876455,3950,3950,3950,3950,308
20241115,122300,283659855,3950,3950,3950,3950,24
20241115,122200,283565055,3950,3950,3950,3950,0
20241115,122100,283565055,3950,3950,3950,3950,252
20241115,122000,282569655,3945,3945,3945,3945,1
20241115,121900,282565710,3950,3950,3950,3950,0
20241115,121800,282565710,3950,3950,3950,3950,0
20241115,121700,282565710,3950,3950,3950,3950,0
20241115,121600,282565710,3950,3950,3950,3950,0
20241115,121500,282565710,3950,3935,3950,3935,63
20241115,121400,282317710,3935,3935,3935,3935,0
20241115,121300,282317710,3935,3935,3935,3935,4
20241115,121200,282301970,3935,3935,3935,3935,6
20241115,121100,282278360,3935,3935,3935,3935,4
20241115,121000,282262620,3935,3935,3935,3930,49
20241115,120900,282069930,3935,3935,3935,3935,0
20241115,120800,282069930,3935,3935,3935,3935,0
20241115,120700,282069930,3935,3935,3935,3935,26
20241115,120600,281967620,3930,3930,3930,3930,0
20241115,120500,281967620,3930,3930,3930,3930,0
20241115,120400,281967620,3930,3930,3930,3930,0
20241115,120300,281967620,3930,3930,3930,3930,0
20241115,120200,281967620,3930,3930,3930,3930,0
20241115,120100,281967620,3930,3930,3930,3930,1
20241115,120000,281963690,3930,3930,3930,3930,0
20241115,115900,281963690,3930,3930,3930,3930,0
20241115,115800,281963690,3930,3925,3930,3925,11
20241115,115700,281920505,3920,3920,3920,3920,0
20241115,115600,281920505,3920,3920,3920,3920,0
20241115,115500,281920505,3920,3920,3920,3920,0
20241115,115400,281920505,3920,3920,3920,3920,0
20241115,115300,281920505,3920,3920,3920,3920,0
20241115,115200,281920505,3920,3920,3920,3920,0
20241115,115100,281920505,3920,3920,3920,3920,0
20241115,115000,281920505,3920,3925,3925,3920,110
20241115,114900,281489160,3930,3930,3930,3930,0
20241115,114800,281489160,3930,3930,3930,3930,0
20241115,114700,281489160,3930,3930,3930,3930,0
20241115,114600,281489160,3930,3930,3930,3930,0
20241115,114500,281489160,3930,3930,3930,3930,0
20241115,114400,281489160,3930,3930,3930,3930,0
20241115,114300,281489160,3930,3930,3930,3930,0
20241115,114200,281489160,3930,3930,3930,3930,0
20241115,114100,281489160,3930,3930,3930,3930,451
20241115,114000,279716730,3930,3930,3930,3930,0
20241115,113900,279716730,3930,3930,3930,3930,2
20241115,113800,279708870,3930,3920,3930,3920,4
20241115,113700,279693160,3920,3920,3920,3920,590
20241115,113600,277380360,3920,3920,3920,3920,0
20241115,113500,277380360,3920,3915,3920,3910,2092
20241115,113400,269187780,3915,3915,3915,3915,0
20241115,113300,269187780,3915,3915,3915,3915,0
20241115,113200,269187780,3915,3915,3915,3915,402
20241115,113100,267613950,3915,3915,3915,3915,0
20241115,113000,267613950,3915,3915,3915,3915,0
20241115,112900,267613950,3915,3915,3915,3915,0
20241115,112800,267613950,3915,3915,3915,3915,0
20241115,112700,267613950,3915,3915,3915,3915,0
20241115,112600,267613950,3915,3915,3915,3915,400
20241115,112500,266047950,3925,3925,3925,3925,0
20241115,112400,266047950,3925,3925,3925,3925,2
20241115,112300,266040100,3925,3925,3925,3925,0
20241115,112200,266040100,3925,3925,3925,3925,0
20241115,112100,266040100,3925,3925,3925,3925,0
20241115,112000,266040100,3925,3930,3930,3920,354
20241115,111900,264652190,3935,3935,3935,3935,0
20241115,111800,264652190,3935,3935,3935,3935,2730
20241115,111700,253909640,3940,3940,3940,3940,12
20241115,111600,253862360,3945,3945,3945,3945,0
20241115,111500,253862360,3945,3945,3945,3945,0
20241115,111400,253862360,3945,3945,3945,3945,0
20241115,111300,253862360,3945,3945,3945,3945,0
20241115,111200,253862360,3945,3955,3955,3945,2037
20241115,111100,245816515,3945,3945,3945,3945,138
20241115,111000,245272105,3945,3945,3945,3945,0
20241115,110900,245272105,3945,3945,3945,3945,0
20241115,110800,245272105,3945,3940,3945,3940,2
20241115,110700,245264220,3945,3945,3945,3945,0
20241115,110600,245264220,3945,3945,3945,3945,50
20241115,110500,245066970,3940,3940,3940,3940,440
20241115,110400,243333370,3940,3940,3940,3940,0
20241115,110300,243333370,3940,3940,3940,3940,571
20241115,110200,241083630,3940,3940,3940,3940,1
20241115,110100,241079690,3945,3945,3945,3945,4
20241115,110000,241063910,3945,3945,3945,3945,0
20241115,105900,241063910,3945,3945,3945,3945,0
20241115,105800,241063910,3945,3945,3945,3945,0
20241115,105700,241063910,3945,3945,3945,3945,0
20241115,105600,241063910,3945,3945,3945,3945,0
20241115,105500,241063910,3945,3945,3945,3945,0
20241115,105400,241063910,3945,3945,3945,3945,1
20241115,105300,241059965,3940,3940,3940,3940,5
20241115,105200,241040265,3935,3935,3935,3935,0
20241115,105100,241040265,3935,3935,3935,3935,0
20241115,105000,241040265,3935,3940,3945,3935,19
20241115,104900,240965400,3935,3940,3940,3925,1024
20241115,104800,236941075,3945,3945,3945,3945,0
20241115,104700,236941075,3945,3945,3945,3945,0
20241115,104600,236941075,3945,3945,3945,3945,0
20241115,104500,236941075,3945,3945,3945,3935,1246
20241115,104400,232037155,3945,3955,3955,3945,2311
20241115,104300,222907585,3955,3955,3955,3955,0
20241115,104200,222907585,3955,3950,3955,3950,24
20241115,104100,222812670,3950,3950,3950,3950,3
20241115,104000,222800820,3955,3950,3955,3950,4
20241115,103900,222785015,3950,3945,3950,3945,47
20241115,103800,222599575,3945,3940,3950,3940,285
20241115,103700,221475245,3935,3935,3935,3935,0
20241115,103600,221475245,3935,3935,3935,3935,0
20241115,103500,221475245,3935,3935,3935,3935,300
20241115,103400,220294745,3935,3935,3935,3935,472
20241115,103300,218437425,3940,3935,3940,3935,200
20241115,103200,217649430,3940,3925,3940,3925,488
20241115,103100,215733745,3915,3910,3915,3910,93
20241115,103000,215369655,3910,3910,3910,3905,380
20241115,102900,213885670,3915,3915,3915,3915,0
20241115,102800,213885670,3915,3915,3915,3915,500
20241115,102700,211928170,3915,3915,3915,3915,0
20241115,102600,211928170,3915,3915,3915,3915,5
20241115,102500,211908595,3910,3910,3910,3910,0
20241115,102400,211908595,3910,3910,3910,3910,223
20241115,102300,211036665,3910,3900,3915,3900,1621
20241115,102200,204714445,3900,3900,3900,3900,3
20241115,102100,204702745,3900,3895,3900,3895,10
20241115,102000,204663770,3885,3885,3885,3885,149
20241115,101900,204084905,3895,3895,3895,3895,9
20241115,101800,204049850,3885,3890,3890,3885,100
20241115,101700,203661065,3900,3900,3900,3900,1
20241115,101600,203657165,3900,3900,3900,3890,1977
20241115,101500,195965800,3910,3910,3910,3910,9
20241115,101400,195930610,3910,3910,3910,3910,9
20241115,101300,195895420,3910,3905,3910,3905,18
20241115,101200,195825090,3905,3905,3905,3905,0
20241115,101100,195825090,3905,3915,3915,3905,228
20241115,101000,194934700,3905,3905,3905,3905,0
20241115,100900,194934700,3905,3905,3905,3905,174
20241115,100800,194255230,3895,3905,3905,3895,2075
20241115,100700,186166275,3915,3915,3915,3915,3
20241115,100600,186154530,3910,3910,3910,3910,487
20241115,100500,184250360,3920,3920,3920,3920,15
20241115,100400,184191560,3925,3910,3925,3910,54
20241115,100300,183980405,3925,3910,3925,3910,49
20241115,100200,183788800,3925,3925,3925,3925,6
20241115,100100,183765250,3915,3915,3915,3915,681
20241115,100000,181099135,3915,3915,3915,3915,0
20241115,095900,181099135,3915,3915,3915,3915,0
20241115,095800,181099135,3915,3910,3915,3910,2425
20241115,095700,171617375,3905,3910,3910,3905,159
20241115,095600,170995760,3915,3915,3915,3915,0
20241115,095500,170995760,3915,3915,3915,3915,2
20241115,095400,170987930,3915,3915,3915,3915,18
20241115,095300,170917460,3915,3915,3915,3915,0
20241115,095200,170917460,3915,3915,3915,3915,0
20241115,095100,170917460,3915,3915,3915,3915,0
20241115,095000,170917460,3915,3915,3915,3915,1
20241115,094900,170913545,3915,3915,3915,3915,2
20241115,094800,170905715,3905,3905,3905,3905,5
20241115,094700,170886190,3915,3915,3915,3915,0
20241115,094600,170886190,3915,3915,3915,3915,1
20241115,094500,170882275,3905,3905,3905,3905,1500
20241115,094400,165024775,3905,3905,3905,3905,0
20241115,094300,165024775,3905,3895,3905,3895,144
20241115,094200,164462565,3905,3905,3905,3905,129
20241115,094100,163958820,3905,3915,3915,3905,1096
20241115,094000,159678680,3895,3915,3915,3895,4002
20241115,093900,144078950,3915,3915,3915,3915,2
20241115,093800,144071120,3910,3910,3910,3910,1119
20241115,093700,139695830,3910,3920,3920,3910,258
20241115,093600,138687030,3920,3920,3920,3920,258
20241115,093500,137675670,3910,3905,3910,3905,1634
20241115,093400,131288025,3910,3910,3910,3910,1001
20241115,093300,127374115,3910,3920,3920,3900,9006
20241115,093200,92237880,3920,3915,3925,3915,2725
20241115,093100,81563515,3920,3920,3920,3920,472
20241115,093000,79713275,3925,3930,3930,3925,740
20241115,092900,76807165,3940,3940,3940,3940,0
20241115,092800,76807165,3940,3940,3940,3940,0
20241115,092700,76807165,3940,3940,3940,3940,12
20241115,092600,76759885,3940,3940,3940,3940,2
20241115,092500,76752005,3940,3930,3940,3930,3001
20241115,092400,64958065,3935,3935,3935,3935,3
20241115,092300,64946260,3950,3950,3950,3950,2
20241115,092200,64938360,3940,3945,3945,3935,2572
20241115,092100,54808325,3945,3955,3955,3945,58
20241115,092000,54579385,3970,3950,3970,3950,2009
20241115,091900,46643655,3950,3980,3980,3950,10
20241115,091800,46604005,3955,3960,3960,3955,20
20241115,091700,46524855,3950,3985,3985,3950,30
20241115,091600,46406180,3960,3960,3960,3960,27
20241115,091500,46299260,3960,3925,3960,3925,432
20241115,091400,44603625,3940,3935,3940,3935,2165
20241115,091300,36081670,3935,3935,3935,3935,34
20241115,091200,35947880,3930,3925,3930,3925,720
20241115,091100,33121500,3925,3935,3935,3925,25
20241115,091000,33023320,3935,3935,3935,3935,5
20241115,090900,33003645,3930,3940,3940,3930,2734
20241115,090800,22238535,3960,3960,3960,3960,0
20241115,090700,22238535,3960,3960,3960,3960,5
20241115,090600,22218735,3945,3945,3945,3945,2000
20241115,090500,14328735,3960,3960,3960,3960,3
20241115,090400,14316855,3945,3950,3965,3945,320
20241115,090300,13054340,3945,3970,3970,3945,1305
20241115,090200,7902150,4005,3955,4005,3955,98
20241115,090100,7513260,3945,3965,3965,3945,909
20241115,090000,3918390,3970,3970,3970,3970,987