KissMeData/110020/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,201100,945125950,2160,2160,2160,2160,854
20241115,201000,945125950,2160,2160,2160,2160,0
20241115,200900,945125950,2160,2160,2160,2160,0
20241115,200800,945125950,2160,2160,2160,2160,0
20241115,200700,945125950,2160,2160,2160,2160,0
20241115,200600,945125950,2160,2160,2160,2160,0
20241115,200500,945125950,2160,2160,2160,2160,0
20241115,200400,945125950,2160,2160,2160,2160,0
20241115,200300,945125950,2160,2160,2160,2160,0
20241115,200200,945125950,2160,2160,2160,2160,0
20241115,200100,945125950,2160,2160,2160,2160,0
20241115,200000,945125950,2160,2160,2160,2160,0
20241115,195900,945125950,2160,2160,2160,2160,0
20241115,195800,945125950,2160,2160,2160,2160,0
20241115,195700,945125950,2160,2160,2160,2160,0
20241115,195600,945125950,2160,2160,2160,2160,0
20241115,195500,945125950,2160,2160,2160,2160,0
20241115,195400,945125950,2160,2160,2160,2160,0
20241115,195300,945125950,2160,2160,2160,2160,0
20241115,195200,945125950,2160,2160,2160,2160,0
20241115,195100,945125950,2160,2160,2160,2160,0
20241115,195000,945125950,2160,2160,2160,2160,0
20241115,194900,945125950,2160,2160,2160,2160,0
20241115,194800,945125950,2160,2160,2160,2160,0
20241115,194700,945125950,2160,2160,2160,2160,0
20241115,194600,945125950,2160,2160,2160,2160,0
20241115,194500,945125950,2160,2160,2160,2160,0
20241115,194400,945125950,2160,2160,2160,2160,0
20241115,194300,945125950,2160,2160,2160,2160,0
20241115,194200,945125950,2160,2160,2160,2160,0
20241115,194100,945125950,2160,2160,2160,2160,854
20241115,194000,945125950,2160,2160,2160,2160,0
20241115,193900,945125950,2160,2160,2160,2160,0
20241115,193800,945125950,2160,2160,2160,2160,0
20241115,193700,945125950,2160,2160,2160,2160,0
20241115,193600,945125950,2160,2160,2160,2160,0
20241115,193500,945125950,2160,2160,2160,2160,0
20241115,193400,945125950,2160,2160,2160,2160,0
20241115,193300,945125950,2160,2160,2160,2160,0
20241115,193200,945125950,2160,2160,2160,2160,0
20241115,193100,945125950,2160,2160,2160,2160,0
20241115,193000,945125950,2160,2160,2160,2160,0
20241115,192900,945125950,2160,2160,2160,2160,0
20241115,192800,945125950,2160,2160,2160,2160,0
20241115,192700,945125950,2160,2160,2160,2160,0
20241115,192600,945125950,2160,2160,2160,2160,0
20241115,192500,945125950,2160,2160,2160,2160,0
20241115,192400,945125950,2160,2160,2160,2160,0
20241115,192300,945125950,2160,2160,2160,2160,0
20241115,192200,945125950,2160,2160,2160,2160,0
20241115,192100,945125950,2160,2160,2160,2160,0
20241115,192000,945125950,2160,2160,2160,2160,0
20241115,191900,945125950,2160,2160,2160,2160,0
20241115,191800,945125950,2160,2160,2160,2160,0
20241115,191700,945125950,2160,2160,2160,2160,0
20241115,191600,945125950,2160,2160,2160,2160,0
20241115,191500,945125950,2160,2160,2160,2160,0
20241115,191400,945125950,2160,2160,2160,2160,0
20241115,191300,945125950,2160,2160,2160,2160,0
20241115,191200,945125950,2160,2160,2160,2160,0
20241115,191100,945125950,2160,2160,2160,2160,854
20241115,191000,945125950,2160,2160,2160,2160,0
20241115,190900,945125950,2160,2160,2160,2160,0
20241115,190800,945125950,2160,2160,2160,2160,0
20241115,190700,945125950,2160,2160,2160,2160,0
20241115,190600,945125950,2160,2160,2160,2160,0
20241115,190500,945125950,2160,2160,2160,2160,0
20241115,190400,945125950,2160,2160,2160,2160,0
20241115,190300,945125950,2160,2160,2160,2160,0
20241115,190200,945125950,2160,2160,2160,2160,0
20241115,190100,945125950,2160,2160,2160,2160,0
20241115,190000,945125950,2160,2160,2160,2160,0
20241115,185900,945125950,2160,2160,2160,2160,0
20241115,185800,945125950,2160,2160,2160,2160,0
20241115,185700,945125950,2160,2160,2160,2160,0
20241115,185600,945125950,2160,2160,2160,2160,0
20241115,185500,945125950,2160,2160,2160,2160,0
20241115,185400,945125950,2160,2160,2160,2160,0
20241115,185300,945125950,2160,2160,2160,2160,0
20241115,185200,945125950,2160,2160,2160,2160,0
20241115,185100,945125950,2160,2160,2160,2160,0
20241115,185000,945125950,2160,2160,2160,2160,0
20241115,184900,945125950,2160,2160,2160,2160,0
20241115,184800,945125950,2160,2160,2160,2160,0
20241115,184700,945125950,2160,2160,2160,2160,0
20241115,184600,945125950,2160,2160,2160,2160,0
20241115,184500,945125950,2160,2160,2160,2160,0
20241115,184400,945125950,2160,2160,2160,2160,0
20241115,184300,945125950,2160,2160,2160,2160,0
20241115,184200,945125950,2160,2160,2160,2160,0
20241115,184100,945125950,2160,2160,2160,2160,854
20241115,184000,945125950,2160,2160,2160,2160,0
20241115,183900,945125950,2160,2160,2160,2160,0
20241115,183800,945125950,2160,2160,2160,2160,0
20241115,183700,945125950,2160,2160,2160,2160,0
20241115,183600,945125950,2160,2160,2160,2160,0
20241115,183500,945125950,2160,2160,2160,2160,0
20241115,183400,945125950,2160,2160,2160,2160,0
20241115,183300,945125950,2160,2160,2160,2160,0
20241115,183200,945125950,2160,2160,2160,2160,0
20241115,183100,945125950,2160,2160,2160,2160,0
20241115,183000,945125950,2160,2160,2160,2160,0
20241115,182900,945125950,2160,2160,2160,2160,0
20241115,182800,945125950,2160,2160,2160,2160,0
20241115,182700,945125950,2160,2160,2160,2160,0
20241115,182600,945125950,2160,2160,2160,2160,0
20241115,182500,945125950,2160,2160,2160,2160,0
20241115,182400,945125950,2160,2160,2160,2160,0
20241115,182300,945125950,2160,2160,2160,2160,0
20241115,182200,945125950,2160,2160,2160,2160,0
20241115,182100,945125950,2160,2160,2160,2160,0
20241115,182000,945125950,2160,2160,2160,2160,0
20241115,181900,945125950,2160,2160,2160,2160,0
20241115,181800,945125950,2160,2160,2160,2160,0
20241115,181700,945125950,2160,2160,2160,2160,0
20241115,181600,945125950,2160,2160,2160,2160,0
20241115,181500,945125950,2160,2160,2160,2160,0
20241115,181400,945125950,2160,2160,2160,2160,0
20241115,181300,945125950,2160,2160,2160,2160,0
20241115,181200,945125950,2160,2160,2160,2160,0
20241115,181100,945125950,2160,2160,2160,2160,854
20241115,181000,945125950,2160,2160,2160,2160,0
20241115,180900,945125950,2160,2160,2160,2160,0
20241115,180800,945125950,2160,2160,2160,2160,0
20241115,180700,945125950,2160,2160,2160,2160,0
20241115,180600,945125950,2160,2160,2160,2160,0
20241115,180500,945125950,2160,2160,2160,2160,0
20241115,180400,945125950,2160,2160,2160,2160,0
20241115,180300,945125950,2160,2160,2160,2160,0
20241115,180200,945125950,2160,2160,2160,2160,0
20241115,180100,945125950,2160,2160,2160,2160,0
20241115,180000,945125950,2160,2160,2160,2160,0
20241115,175900,945125950,2160,2160,2160,2160,0
20241115,175800,945125950,2160,2160,2160,2160,0
20241115,175700,945125950,2160,2160,2160,2160,0
20241115,175600,945125950,2160,2160,2160,2160,0
20241115,175500,945125950,2160,2160,2160,2160,0
20241115,175400,945125950,2160,2160,2160,2160,0
20241115,175300,945125950,2160,2160,2160,2160,0
20241115,175200,945125950,2160,2160,2160,2160,0
20241115,175100,945125950,2160,2160,2160,2160,0
20241115,175000,945125950,2160,2160,2160,2160,0
20241115,174900,945125950,2160,2160,2160,2160,0
20241115,174800,945125950,2160,2160,2160,2160,0
20241115,174700,945125950,2160,2160,2160,2160,0
20241115,174600,945125950,2160,2160,2160,2160,0
20241115,174500,945125950,2160,2160,2160,2160,0
20241115,174400,945125950,2160,2160,2160,2160,0
20241115,174300,945125950,2160,2160,2160,2160,0
20241115,174200,945125950,2160,2160,2160,2160,0
20241115,174100,945125950,2160,2160,2160,2160,854
20241115,174000,945125950,2160,2160,2160,2160,0
20241115,173900,945125950,2160,2160,2160,2160,0
20241115,173800,945125950,2160,2160,2160,2160,0
20241115,173700,945125950,2160,2160,2160,2160,0
20241115,173600,945125950,2160,2160,2160,2160,0
20241115,173500,945125950,2160,2160,2160,2160,0
20241115,173400,945125950,2160,2160,2160,2160,0
20241115,173300,945125950,2160,2160,2160,2160,0
20241115,173200,945125950,2160,2160,2160,2160,0
20241115,173100,945125950,2160,2160,2160,2160,0
20241115,173000,945125950,2160,2160,2160,2160,0
20241115,172900,945125950,2160,2160,2160,2160,0
20241115,172800,945125950,2160,2160,2160,2160,0
20241115,172700,945125950,2160,2160,2160,2160,0
20241115,172600,945125950,2160,2160,2160,2160,0
20241115,172500,945125950,2160,2160,2160,2160,0
20241115,172400,945125950,2160,2160,2160,2160,0
20241115,172300,945125950,2160,2160,2160,2160,0
20241115,172200,945125950,2160,2160,2160,2160,0
20241115,172100,945125950,2160,2160,2160,2160,0
20241115,172000,945125950,2160,2160,2160,2160,0
20241115,171900,945125950,2160,2160,2160,2160,0
20241115,171800,945125950,2160,2160,2160,2160,0
20241115,171700,945125950,2160,2160,2160,2160,0
20241115,171600,945125950,2160,2160,2160,2160,0
20241115,171500,945125950,2160,2160,2160,2160,0
20241115,171400,945125950,2160,2160,2160,2160,0
20241115,171300,945125950,2160,2160,2160,2160,0
20241115,171200,945125950,2160,2160,2160,2160,0
20241115,171100,945125950,2160,2160,2160,2160,854
20241115,171000,945125950,2160,2160,2160,2160,0
20241115,170900,945125950,2160,2160,2160,2160,0
20241115,170800,945125950,2160,2160,2160,2160,0
20241115,170700,945125950,2160,2160,2160,2160,0
20241115,170600,945125950,2160,2160,2160,2160,0
20241115,170500,945125950,2160,2160,2160,2160,0
20241115,170400,945125950,2160,2160,2160,2160,0
20241115,170300,945125950,2160,2160,2160,2160,0
20241115,170200,945125950,2160,2160,2160,2160,0
20241115,170100,945125950,2160,2160,2160,2160,0
20241115,170000,945125950,2160,2160,2160,2160,0
20241115,165900,945125950,2160,2160,2160,2160,0
20241115,165800,945125950,2160,2160,2160,2160,0
20241115,165700,945125950,2160,2160,2160,2160,0
20241115,165600,945125950,2160,2160,2160,2160,0
20241115,165500,945125950,2160,2160,2160,2160,0
20241115,165400,945125950,2160,2160,2160,2160,0
20241115,165300,945125950,2160,2160,2160,2160,0
20241115,165200,945125950,2160,2160,2160,2160,0
20241115,165100,945125950,2160,2160,2160,2160,0
20241115,165000,945125950,2160,2160,2160,2160,0
20241115,164900,945125950,2160,2160,2160,2160,0
20241115,164800,945125950,2160,2160,2160,2160,0
20241115,164700,945125950,2160,2160,2160,2160,0
20241115,164600,945125950,2160,2160,2160,2160,0
20241115,164500,945125950,2160,2160,2160,2160,0
20241115,164400,945125950,2160,2160,2160,2160,0
20241115,164300,945125950,2160,2160,2160,2160,0
20241115,164200,945125950,2160,2160,2160,2160,0
20241115,164100,945125950,2160,2160,2160,2160,854
20241115,164000,945125950,2160,2160,2160,2160,0
20241115,163900,945125950,2160,2160,2160,2160,0
20241115,163800,945125950,2160,2160,2160,2160,0
20241115,163700,945125950,2160,2160,2160,2160,0
20241115,163600,945125950,2160,2160,2160,2160,0
20241115,163500,945125950,2160,2160,2160,2160,0
20241115,163400,945125950,2160,2160,2160,2160,0
20241115,163300,945125950,2160,2160,2160,2160,0
20241115,163200,945125950,2160,2160,2160,2160,0
20241115,163100,945125950,2160,2160,2160,2160,0
20241115,163000,945125950,2160,2160,2160,2160,0
20241115,162900,945125950,2160,2160,2160,2160,0
20241115,162800,945125950,2160,2160,2160,2160,0
20241115,162700,945125950,2160,2160,2160,2160,0
20241115,162600,945125950,2160,2160,2160,2160,0
20241115,162500,945125950,2160,2160,2160,2160,0
20241115,162400,945125950,2160,2160,2160,2160,0
20241115,162300,945125950,2160,2160,2160,2160,0
20241115,162200,945125950,2160,2160,2160,2160,0
20241115,162100,945125950,2160,2160,2160,2160,0
20241115,162000,945125950,2160,2160,2160,2160,0
20241115,161900,945125950,2160,2160,2160,2160,0
20241115,161800,945125950,2160,2160,2160,2160,0
20241115,161700,945125950,2160,2160,2160,2160,0
20241115,161600,945125950,2160,2160,2160,2160,0
20241115,161500,945125950,2160,2160,2160,2160,0
20241115,161400,945125950,2160,2160,2160,2160,0
20241115,161300,945125950,2160,2160,2160,2160,0
20241115,161200,945125950,2160,2160,2160,2160,0
20241115,161100,945125950,2160,2160,2160,2160,854
20241115,161000,945125950,2160,2160,2160,2160,0
20241115,160900,945125950,2160,2160,2160,2160,0
20241115,160800,945125950,2160,2160,2160,2160,0
20241115,160700,945125950,2160,2160,2160,2160,0
20241115,160600,945125950,2160,2160,2160,2160,0
20241115,160500,945125950,2160,2160,2160,2160,0
20241115,160400,945125950,2160,2160,2160,2160,0
20241115,160300,945125950,2160,2160,2160,2160,0
20241115,160200,945125950,2160,2160,2160,2160,0
20241115,160100,945125950,2160,2160,2160,2160,0
20241115,160000,945125950,2160,2160,2160,2160,0
20241115,155900,945125950,2160,2160,2160,2160,0
20241115,155800,945125950,2160,2160,2160,2160,0
20241115,155700,945125950,2160,2160,2160,2160,0
20241115,155600,945125950,2160,2160,2160,2160,0
20241115,155500,945125950,2160,2160,2160,2160,0
20241115,155400,945125950,2160,2160,2160,2160,0
20241115,155300,945125950,2160,2160,2160,2160,0
20241115,155200,945125950,2160,2160,2160,2160,0
20241115,155100,945125950,2160,2160,2160,2160,0
20241115,155000,945125950,2160,2160,2160,2160,0
20241115,154900,945125950,2160,2160,2160,2160,0
20241115,154800,945125950,2160,2160,2160,2160,0
20241115,154700,945125950,2160,2160,2160,2160,0
20241115,154600,945125950,2160,2160,2160,2160,0
20241115,154500,945125950,2160,2160,2160,2160,0
20241115,154400,945125950,2160,2160,2160,2160,0
20241115,154300,945125950,2160,2160,2160,2160,0
20241115,154200,945125950,2160,2160,2160,2160,0
20241115,154100,945125950,2160,2160,2160,2160,854
20241115,154000,945125950,2160,2160,2160,2160,0
20241115,153900,945125950,2160,2160,2160,2160,0
20241115,153800,945125950,2160,2160,2160,2160,0
20241115,153700,945125950,2160,2160,2160,2160,0
20241115,153600,945125950,2160,2160,2160,2160,0
20241115,153500,945125950,2160,2160,2160,2160,0
20241115,153400,945125950,2160,2160,2160,2160,0
20241115,153300,945125950,2160,2160,2160,2160,0
20241115,153200,945125950,2160,2160,2160,2160,0
20241115,153100,945125950,2160,2160,2160,2160,0
20241115,153000,945125950,2160,2160,2160,2160,854
20241115,152900,943281310,2135,2135,2135,2135,0
20241115,152800,943281310,2135,2135,2135,2135,0
20241115,152700,943281310,2135,2135,2135,2135,0
20241115,152600,943281310,2135,2135,2135,2135,0
20241115,152500,943281310,2135,2135,2135,2135,0
20241115,152400,943281310,2135,2135,2135,2135,0
20241115,152300,943281310,2135,2135,2135,2135,0
20241115,152200,943281310,2135,2135,2135,2135,0
20241115,152100,943281310,2135,2135,2135,2135,0
20241115,152000,943281310,2135,2135,2135,2135,0
20241115,151900,943281310,2135,2135,2135,2135,0
20241115,151800,943281310,2135,2135,2135,2135,0
20241115,151700,943281310,2135,2155,2155,2130,1261
20241115,151600,940581175,2150,2150,2150,2150,0
20241115,151500,940581175,2150,2150,2150,2150,16
20241115,151400,940546775,2170,2170,2170,2170,0
20241115,151300,940546775,2170,2175,2175,2170,1217
20241115,151200,937905875,2170,2170,2170,2170,532
20241115,151100,936751435,2140,2175,2175,2140,28
20241115,151000,936690815,2130,2130,2130,2130,0
20241115,150900,936690815,2130,2130,2130,2130,2
20241115,150800,936686555,2175,2170,2175,2170,1600
20241115,150700,933206985,2170,2125,2170,2125,1238
20241115,150600,930542070,2120,2120,2120,2120,8
20241115,150500,930525110,2125,2125,2125,2125,9
20241115,150400,930505985,2125,2130,2130,2125,411
20241115,150300,929630610,2115,2115,2115,2115,0
20241115,150200,929630610,2115,2115,2115,2115,54
20241115,150100,929516400,2135,2135,2135,2135,1
20241115,150000,929514265,2120,2120,2120,2120,0
20241115,145900,929514265,2120,2120,2120,2120,0
20241115,145800,929514265,2120,2120,2120,2120,0
20241115,145700,929514265,2120,2125,2125,2120,114
20241115,145600,929272205,2120,2120,2120,2120,0
20241115,145500,929272205,2120,2120,2120,2120,0
20241115,145400,929272205,2120,2120,2120,2120,0
20241115,145300,929272205,2120,2125,2125,2120,443
20241115,145200,928332830,2125,2150,2150,2125,169
20241115,145100,927971700,2140,2135,2140,2120,804
20241115,145000,926257085,2140,2140,2140,2140,390
20241115,144900,925422485,2140,2160,2160,2140,309
20241115,144800,924760905,2175,2175,2175,2175,21
20241115,144700,924715230,2175,2175,2180,2175,814
20241115,144600,922942630,2180,2160,2180,2160,75
20241115,144500,922779430,2160,2160,2160,2160,2
20241115,144400,922775110,2150,2150,2150,2150,10
20241115,144300,922753610,2160,2160,2160,2160,0
20241115,144200,922753610,2160,2160,2160,2160,2737
20241115,144100,916841690,2160,2160,2170,2140,2480
20241115,144000,911466000,2145,2165,2170,2145,67
20241115,143900,911321080,2125,2185,2185,2125,8443
20241115,143800,893083905,2185,2185,2185,2185,2
20241115,143700,893079535,2165,2165,2165,2165,6
20241115,143600,893066545,2165,2165,2165,2165,797
20241115,143500,891341040,2170,2170,2170,2170,0
20241115,143400,891341040,2170,2170,2170,2170,5
20241115,143300,891330190,2170,2170,2170,2170,10
20241115,143200,891308490,2190,2190,2190,2190,0
20241115,143100,891308490,2190,2180,2190,2180,161
20241115,143000,890956580,2190,2190,2190,2190,0
20241115,142900,890956580,2190,2235,2235,2175,51
20241115,142800,890845030,2235,2125,2235,2125,5697
20241115,142700,878535435,2125,2120,2125,2120,272
20241115,142600,877958790,2135,2135,2135,2135,0
20241115,142500,877958790,2135,2135,2135,2135,0
20241115,142400,877958790,2135,2135,2135,2135,0
20241115,142300,877958790,2135,2135,2135,2135,0
20241115,142200,877958790,2135,2135,2135,2135,0
20241115,142100,877958790,2135,2135,2135,2135,0
20241115,142000,877958790,2135,2135,2140,2135,299
20241115,141900,877320100,2140,2135,2140,2135,6
20241115,141800,877307285,2135,2135,2135,2135,0
20241115,141700,877307285,2135,2135,2135,2135,0
20241115,141600,877307285,2135,2135,2135,2135,53
20241115,141500,877194130,2135,2135,2135,2135,0
20241115,141400,877194130,2135,2135,2135,2135,0
20241115,141300,877194130,2135,2135,2135,2135,0
20241115,141200,877194130,2135,2135,2135,2135,422
20241115,141100,876293160,2125,2125,2125,2125,149
20241115,141000,875976535,2120,2120,2120,2120,24
20241115,140900,875925655,2120,2120,2120,2120,59
20241115,140800,875800575,2125,2125,2125,2125,12
20241115,140700,875775075,2125,2125,2125,2125,529
20241115,140600,874650950,2135,2135,2135,2135,0
20241115,140500,874650950,2135,2135,2135,2135,1
20241115,140400,874648815,2135,2135,2135,2135,53
20241115,140300,874535660,2135,2135,2135,2135,0
20241115,140200,874535660,2135,2135,2135,2135,0
20241115,140100,874535660,2135,2135,2135,2135,0
20241115,140000,874535660,2135,2135,2135,2135,0
20241115,135900,874535660,2135,2105,2135,2105,500
20241115,135800,873472370,2110,2110,2110,2110,0
20241115,135700,873472370,2110,2110,2110,2110,12
20241115,135600,873447050,2115,2115,2115,2115,0
20241115,135500,873447050,2115,2115,2115,2115,0
20241115,135400,873447050,2115,2115,2115,2115,0
20241115,135300,873447050,2115,2115,2115,2115,0
20241115,135200,873447050,2115,2115,2115,2115,118
20241115,135100,873197480,2090,2090,2090,2090,0
20241115,135000,873197480,2090,2090,2090,2090,6
20241115,134900,873184940,2100,2100,2100,2100,0
20241115,134800,873184940,2100,2100,2100,2100,0
20241115,134700,873184940,2100,2100,2100,2100,2
20241115,134600,873180740,2115,2095,2115,2090,1005
20241115,134500,871079860,2095,2095,2095,2095,0
20241115,134400,871079860,2095,2095,2095,2095,0
20241115,134300,871079860,2095,2095,2095,2095,250
20241115,134200,870556110,2095,2095,2095,2095,32
20241115,134100,870489070,2105,2105,2105,2105,0
20241115,134000,870489070,2105,2105,2105,2105,53
20241115,133900,870377505,2090,2090,2090,2090,0
20241115,133800,870377505,2090,2095,2095,2090,400
20241115,133700,869541005,2090,2090,2090,2090,0
20241115,133600,869541005,2090,2090,2090,2090,0
20241115,133500,869541005,2090,2095,2095,2090,383
20241115,133400,868740495,2115,2115,2115,2115,0
20241115,133300,868740495,2115,2115,2115,2115,0
20241115,133200,868740495,2115,2115,2115,2115,0
20241115,133100,868740495,2115,2115,2115,2115,0
20241115,133000,868740495,2115,2115,2115,2115,0
20241115,132900,868740495,2115,2115,2115,2115,32
20241115,132800,868672815,2115,2115,2115,2115,53
20241115,132700,868560720,2090,2095,2095,2090,613
20241115,132600,867279410,2095,2095,2095,2095,300
20241115,132500,866650910,2095,2100,2100,2095,568
20241115,132400,865460620,2095,2095,2095,2095,0
20241115,132300,865460620,2095,2115,2115,2095,1034
20241115,132200,863290815,2120,2120,2120,2120,0
20241115,132100,863290815,2120,2120,2120,2120,100
20241115,132000,863078815,2135,2135,2135,2135,1034
20241115,131900,860871225,2140,2140,2140,2140,0
20241115,131800,860871225,2140,2140,2140,2140,0
20241115,131700,860871225,2140,2140,2140,2140,0
20241115,131600,860871225,2140,2135,2140,2135,53
20241115,131500,860757985,2125,2125,2125,2125,47
20241115,131400,860658110,2120,2120,2120,2120,34
20241115,131300,860586030,2125,2125,2125,2125,0
20241115,131200,860586030,2125,2135,2135,2125,608
20241115,131100,859290785,2140,2140,2140,2140,0
20241115,131000,859290785,2140,2140,2140,2140,0
20241115,130900,859290785,2140,2140,2140,2140,93
20241115,130800,859091765,2145,2140,2145,2140,78
20241115,130700,858924460,2145,2135,2145,2135,4
20241115,130600,858915900,2140,2140,2140,2140,1
20241115,130500,858913760,2105,2140,2150,2105,1139
20241115,130400,856476300,2145,2135,2145,2135,53
20241115,130300,856362855,2135,2120,2135,2120,6
20241115,130200,856350120,2135,2135,2135,2135,0
20241115,130100,856350120,2135,2135,2135,2135,0
20241115,130000,856350120,2135,2115,2135,2115,510
20241115,125900,855261525,2110,2110,2110,2110,5
20241115,125800,855250975,2110,2110,2110,2110,0
20241115,125700,855250975,2110,2110,2110,2110,0
20241115,125600,855250975,2110,2110,2110,2110,0
20241115,125500,855250975,2110,2110,2110,2110,0
20241115,125400,855250975,2110,2120,2120,2110,31
20241115,125300,855185265,2120,2120,2120,2120,0
20241115,125200,855185265,2120,2110,2120,2110,53
20241115,125100,855073195,2100,2100,2100,2100,0
20241115,125000,855073195,2100,2100,2100,2100,0
20241115,124900,855073195,2100,2100,2100,2100,0
20241115,124800,855073195,2100,2100,2100,2100,1
20241115,124700,855071095,2100,2100,2100,2100,0
20241115,124600,855071095,2100,2100,2100,2100,0
20241115,124500,855071095,2100,2100,2100,2100,119
20241115,124400,854821195,2100,2100,2100,2100,0
20241115,124300,854821195,2100,2100,2100,2100,100
20241115,124200,854611195,2100,2100,2100,2100,1
20241115,124100,854609095,2110,2110,2110,2110,20
20241115,124000,854566895,2110,2105,2110,2105,53
20241115,123900,854455310,2105,2105,2105,2105,0
20241115,123800,854455310,2105,2105,2105,2105,0
20241115,123700,854455310,2105,2105,2105,2105,1
20241115,123600,854453205,2105,2105,2105,2105,1
20241115,123500,854451100,2110,2110,2110,2110,0
20241115,123400,854451100,2110,2110,2110,2110,0
20241115,123300,854451100,2110,2110,2110,2110,0
20241115,123200,854451100,2110,2110,2110,2110,1
20241115,123100,854448990,2110,2110,2110,2110,2
20241115,123000,854444770,2100,2110,2110,2100,191
20241115,122900,854041770,2110,2110,2110,2110,3
20241115,122800,854035440,2115,2110,2115,2110,53
20241115,122700,853923510,2095,2095,2095,2095,0
20241115,122600,853923510,2095,2095,2095,2095,1
20241115,122500,853921415,2100,2100,2100,2100,0
20241115,122400,853921415,2100,2110,2110,2090,4
20241115,122300,853913010,2090,2095,2095,2090,159
20241115,122200,853579910,2095,2095,2095,2095,696
20241115,122100,852121790,2090,2100,2100,2090,586
20241115,122000,850892005,2100,2100,2100,2100,0
20241115,121900,850892005,2100,2100,2100,2100,11
20241115,121800,850868905,2110,2110,2110,2110,100
20241115,121700,850657905,2110,2110,2110,2110,0
20241115,121600,850657905,2110,2110,2110,2110,203
20241115,121500,850229575,2085,2085,2085,2085,0
20241115,121400,850229575,2085,2105,2105,2085,351
20241115,121300,849494635,2105,2105,2105,2105,1038
20241115,121200,847309645,2095,2105,2105,2095,13
20241115,121100,847282290,2095,2090,2095,2090,3030
20241115,121000,840949440,2090,2090,2090,2090,200
20241115,120900,840531440,2090,2090,2090,2090,165
20241115,120800,840186590,2085,2085,2085,2085,130
20241115,120700,839915540,2070,2070,2070,2070,0
20241115,120600,839915540,2070,2070,2070,2070,1
20241115,120500,839913470,2070,2070,2070,2070,0
20241115,120400,839913470,2070,2100,2100,2070,1756
20241115,120300,836226770,2065,2065,2065,2065,0
20241115,120200,836226770,2065,2065,2065,2065,23
20241115,120100,836179275,2105,2105,2105,2105,0
20241115,120000,836179275,2105,2080,2105,2060,3240
20241115,115900,829391815,2080,2075,2080,2075,2000
20241115,115800,825236815,2065,2050,2065,2050,3138
20241115,115700,818757540,2055,2055,2055,2055,0
20241115,115600,818757540,2055,2045,2055,2045,332
20241115,115500,818078590,2045,2050,2050,2045,500
20241115,115400,817055090,2045,2045,2045,2045,1
20241115,115300,817053045,2045,2045,2045,2045,0
20241115,115200,817053045,2045,2060,2060,2045,227
20241115,115100,816587300,2050,2050,2050,2050,0
20241115,115000,816587300,2050,2050,2050,2050,53
20241115,114900,816478650,2040,2040,2040,2040,0
20241115,114800,816478650,2040,2040,2040,2040,1
20241115,114700,816476610,2040,2040,2040,2040,0
20241115,114600,816476610,2040,2040,2040,2040,0
20241115,114500,816476610,2040,2040,2040,2040,0
20241115,114400,816476610,2040,2045,2045,2040,476
20241115,114300,815504295,2065,2065,2065,2065,999
20241115,114200,813441360,2065,2065,2065,2065,2001
20241115,114100,809309295,2065,2065,2080,2065,266
20241115,114000,808759965,2085,2065,2085,2045,450
20241115,113900,807822620,2045,2045,2045,2045,0
20241115,113800,807822620,2045,2045,2045,2045,0
20241115,113700,807822620,2045,2045,2045,2045,4
20241115,113600,807814440,2045,2055,2055,2045,43
20241115,113500,807726085,2035,2035,2035,2035,0
20241115,113400,807726085,2035,2035,2035,2035,20
20241115,113300,807685385,2060,2060,2060,2060,0
20241115,113200,807685385,2060,2060,2060,2060,0
20241115,113100,807685385,2060,2060,2060,2060,0
20241115,113000,807685385,2060,2080,2080,2045,6
20241115,112900,807673020,2090,2035,2105,2035,7769
20241115,112800,791497895,2020,2030,2035,2015,1678
20241115,112700,788110365,2020,2020,2020,2020,0
20241115,112600,788110365,2020,2020,2020,2020,0
20241115,112500,788110365,2020,2020,2020,2020,1
20241115,112400,788108345,2020,2025,2025,2020,10
20241115,112300,788088105,2045,2045,2045,2045,0
20241115,112200,788088105,2045,2035,2060,2035,439
20241115,112100,787187820,2020,2035,2035,2020,159
20241115,112000,786864585,2020,2020,2020,2020,6
20241115,111900,786852465,2020,2030,2035,2020,1509
20241115,111800,783784055,2015,2015,2030,2015,102
20241115,111700,783578510,2010,2010,2015,2010,1364
20241115,111600,780830155,2015,2025,2030,2010,688
20241115,111500,779441365,2010,2010,2015,2010,1611
20241115,111400,776195220,2010,2015,2015,2010,316
20241115,111300,775558505,2015,2015,2015,2015,1200
20241115,111200,773140505,2015,2015,2015,2015,1000
20241115,111100,771125505,2015,2015,2015,2015,900
20241115,111000,769312005,2015,2040,2040,2015,28
20241115,110900,769255135,2040,2040,2040,2040,0
20241115,110800,769255135,2040,2040,2040,2040,1
20241115,110700,769253095,2035,2035,2035,2035,300
20241115,110600,768642595,2015,2030,2030,2015,209
20241115,110500,768218355,2010,2015,2015,2010,878
20241115,110400,766450080,2015,2015,2015,2015,1
20241115,110300,766448065,2035,2035,2035,2035,0
20241115,110200,766448065,2035,2010,2035,2010,1982
20241115,110100,762448165,2015,2015,2015,2015,877
20241115,110000,760681010,2015,2020,2035,2010,721
20241115,105900,759228050,2040,2040,2040,2040,0
20241115,105800,759228050,2040,2025,2040,2025,110
20241115,105700,759005285,2025,2020,2025,2010,1483
20241115,105600,756014710,2020,2050,2050,2020,7371
20241115,105500,740986330,2050,2065,2065,2050,1661
20241115,105400,737580950,2050,2065,2065,2050,591
20241115,105300,736369250,2050,2065,2065,2050,25
20241115,105200,736317670,2065,2065,2065,2065,4
20241115,105100,736309410,2060,2060,2060,2060,11
20241115,105000,736286750,2050,2050,2050,2050,0
20241115,104900,736286750,2050,2050,2050,2050,281
20241115,104800,735710700,2050,2065,2065,2050,219
20241115,104700,735261735,2050,2060,2060,2050,2405
20241115,104600,730310920,2065,2060,2065,2060,206
20241115,104500,729885990,2070,2065,2070,2060,599
20241115,104400,728651105,2065,2060,2075,2060,1821
20241115,104300,724899000,2075,2065,2075,2055,2881
20241115,104200,718952075,2065,2070,2075,2065,1936
20241115,104100,714951795,2065,2065,2080,2045,5004
20241115,104000,704683685,2065,2095,2095,2050,12181
20241115,103900,679516425,2080,2080,2095,2080,27
20241115,103800,679459935,2080,2070,2090,2070,58
20241115,103700,679339440,2070,2065,2080,2065,3275
20241115,103600,672572795,2065,2090,2090,2065,3290
20241115,103500,665760605,2090,2095,2100,2075,1626
20241115,103400,662373565,2080,2100,2100,2080,30
20241115,103300,662310845,2100,2100,2105,2070,1731
20241115,103200,658692495,2100,2075,2100,2075,2436
20241115,103100,653618690,2075,2120,2125,2070,2898
20241115,103000,647589490,2105,2120,2135,2100,3579
20241115,102900,639980745,2130,2080,2130,2075,2106
20241115,102800,635552560,2095,2080,2095,2070,3047
20241115,102700,629212405,2080,2065,2085,2060,4241
20241115,102600,620421690,2065,2115,2115,2055,7930
20241115,102500,604003690,2120,2170,2170,2045,14628
20241115,102400,573460940,2150,2200,2215,2150,7044
20241115,102300,558164180,2200,2225,2230,2185,1019
20241115,102200,555921250,2235,2195,2250,2180,6723
20241115,102100,541064370,2175,2180,2205,2175,13878
20241115,102000,510706740,2175,2175,2175,2175,0
20241115,101900,510706740,2175,2175,2175,2175,0
20241115,101800,510706740,2175,2300,2300,2175,17498
20241115,101700,471527325,2295,2345,2375,2280,19905
20241115,101600,425366210,2345,2495,2520,2345,37563
20241115,101500,333442530,2465,2415,2500,2400,54659
20241115,101400,199246270,2410,2410,2410,2410,0
20241115,101300,199246270,2410,2330,2410,2240,28769
20241115,101200,132202330,2345,2195,2360,2185,23757
20241115,101100,78112390,2195,2195,2195,2195,0
20241115,101000,78112390,2195,2195,2195,2195,0
20241115,100900,78112390,2195,2130,2195,2130,9401
20241115,100800,57727700,2130,2130,2130,2130,1000
20241115,100700,55597700,2130,2125,2130,2125,450
20241115,100600,54641440,2125,2135,2135,2110,916
20241115,100500,52686130,2135,2150,2150,2135,354
20241115,100400,51926815,2160,2125,2165,2125,1973
20241115,100300,47675470,2100,2100,2100,2100,0
20241115,100200,47675470,2100,2100,2100,2100,0
20241115,100100,47675470,2100,2135,2135,2100,1259
20241115,100000,45031535,2120,2150,2150,2120,685
20241115,095900,43574140,2155,2150,2155,2130,447
20241115,095800,42613375,2150,2110,2150,2110,42
20241115,095700,42524505,2095,2115,2120,2095,126
20241115,095600,42258375,2110,2155,2160,2090,155
20241115,095500,41929280,2140,2140,2170,2135,3142
20241115,095400,35208470,2140,2105,2150,2105,840
20241115,095300,33435190,2090,2085,2090,2085,519
20241115,095200,32351745,2080,2080,2080,2080,55
20241115,095100,32237345,2055,2055,2055,2055,1
20241115,095000,32235290,2090,2090,2090,2090,0
20241115,094900,32235290,2090,2080,2090,2080,386
20241115,094800,31432360,2080,2080,2095,2080,1789
20241115,094700,27710010,2080,2045,2080,2045,2374
20241115,094600,22809155,2040,2030,2040,2030,10
20241115,094500,22788790,2050,2030,2050,2030,7
20241115,094400,22774480,2055,2055,2055,2055,1
20241115,094300,22772425,2055,2055,2055,2055,5
20241115,094200,22762150,2055,2055,2055,2055,11
20241115,094100,22739545,2055,2045,2055,2045,178
20241115,094000,22373940,2045,2045,2045,2045,50
20241115,093900,22271690,2050,2050,2050,2050,0
20241115,093800,22271690,2050,2050,2050,2050,0
20241115,093700,22271690,2050,2050,2050,2050,30
20241115,093600,22210190,2030,2030,2030,2030,0
20241115,093500,22210190,2030,2030,2030,2030,1
20241115,093400,22208160,2035,2035,2035,2035,1
20241115,093300,22206125,2040,2040,2040,2040,58
20241115,093200,22087805,2050,2050,2050,2050,50
20241115,093100,21985305,2060,2060,2060,2060,0
20241115,093000,21985305,2060,2060,2060,2060,12
20241115,092900,21960585,2060,2060,2060,2060,9
20241115,092800,21942045,2055,2055,2055,2055,5
20241115,092700,21931770,2055,2055,2055,2055,501
20241115,092600,20902215,2055,2055,2055,2055,520
20241115,092500,19833615,2055,2055,2055,2055,116
20241115,092400,19595235,2055,2055,2055,2055,111
20241115,092300,19367130,2075,2060,2075,2060,2455
20241115,092200,14290605,2060,2050,2060,2050,2894
20241115,092100,8350570,2025,2025,2025,2025,0
20241115,092000,8350570,2025,2025,2025,2025,0
20241115,091900,8350570,2025,2025,2025,2025,3
20241115,091800,8344495,2025,2025,2025,2025,0
20241115,091700,8344495,2025,2025,2025,2025,322
20241115,091600,7692445,2005,2005,2005,2005,0
20241115,091500,7692445,2005,2005,2005,2005,0
20241115,091400,7692445,2005,2005,2005,2005,0
20241115,091300,7692445,2005,2020,2020,2005,188
20241115,091200,7312700,2000,2000,2000,2000,1
20241115,091100,7310700,2020,2020,2020,2020,0
20241115,091000,7310700,2020,2020,2020,2020,80
20241115,090900,7149100,2015,2015,2015,2015,23
20241115,090800,7102755,2015,2010,2015,2010,931
20241115,090700,5231330,1999,2005,2005,1999,649
20241115,090600,3932782,2030,2035,2040,2030,385
20241115,090500,3148587,2050,2050,2050,2050,0
20241115,090400,3148587,2050,2050,2050,2050,0
20241115,090300,3148587,2050,2010,2050,2010,683
20241115,090200,1771372,2010,2010,2010,2010,383
20241115,090100,1001542,2005,2100,2100,2005,99
20241115,090000,802872,2105,1999,2105,1999,376