KissMeData/114190/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,201200,2151507060,10100,10100,10100,10100,1928
20241115,201100,2151507060,10100,10100,10100,10100,0
20241115,201000,2151507060,10100,10100,10100,10100,0
20241115,200900,2151507060,10100,10100,10100,10100,0
20241115,200800,2151507060,10100,10100,10100,10100,0
20241115,200700,2151507060,10100,10100,10100,10100,0
20241115,200600,2151507060,10100,10100,10100,10100,0
20241115,200500,2151507060,10100,10100,10100,10100,0
20241115,200400,2151507060,10100,10100,10100,10100,0
20241115,200300,2151507060,10100,10100,10100,10100,0
20241115,200200,2151507060,10100,10100,10100,10100,0
20241115,200100,2151507060,10100,10100,10100,10100,0
20241115,200000,2151507060,10100,10100,10100,10100,0
20241115,195900,2151507060,10100,10100,10100,10100,0
20241115,195800,2151507060,10100,10100,10100,10100,0
20241115,195700,2151507060,10100,10100,10100,10100,0
20241115,195600,2151507060,10100,10100,10100,10100,0
20241115,195500,2151507060,10100,10100,10100,10100,0
20241115,195400,2151507060,10100,10100,10100,10100,0
20241115,195300,2151507060,10100,10100,10100,10100,0
20241115,195200,2151507060,10100,10100,10100,10100,0
20241115,195100,2151507060,10100,10100,10100,10100,0
20241115,195000,2151507060,10100,10100,10100,10100,0
20241115,194900,2151507060,10100,10100,10100,10100,0
20241115,194800,2151507060,10100,10100,10100,10100,0
20241115,194700,2151507060,10100,10100,10100,10100,0
20241115,194600,2151507060,10100,10100,10100,10100,0
20241115,194500,2151507060,10100,10100,10100,10100,0
20241115,194400,2151507060,10100,10100,10100,10100,0
20241115,194300,2151507060,10100,10100,10100,10100,0
20241115,194200,2151507060,10100,10100,10100,10100,1928
20241115,194100,2151507060,10100,10100,10100,10100,0
20241115,194000,2151507060,10100,10100,10100,10100,0
20241115,193900,2151507060,10100,10100,10100,10100,0
20241115,193800,2151507060,10100,10100,10100,10100,0
20241115,193700,2151507060,10100,10100,10100,10100,0
20241115,193600,2151507060,10100,10100,10100,10100,0
20241115,193500,2151507060,10100,10100,10100,10100,0
20241115,193400,2151507060,10100,10100,10100,10100,0
20241115,193300,2151507060,10100,10100,10100,10100,0
20241115,193200,2151507060,10100,10100,10100,10100,0
20241115,193100,2151507060,10100,10100,10100,10100,0
20241115,193000,2151507060,10100,10100,10100,10100,0
20241115,192900,2151507060,10100,10100,10100,10100,0
20241115,192800,2151507060,10100,10100,10100,10100,0
20241115,192700,2151507060,10100,10100,10100,10100,0
20241115,192600,2151507060,10100,10100,10100,10100,0
20241115,192500,2151507060,10100,10100,10100,10100,0
20241115,192400,2151507060,10100,10100,10100,10100,0
20241115,192300,2151507060,10100,10100,10100,10100,0
20241115,192200,2151507060,10100,10100,10100,10100,0
20241115,192100,2151507060,10100,10100,10100,10100,0
20241115,192000,2151507060,10100,10100,10100,10100,0
20241115,191900,2151507060,10100,10100,10100,10100,0
20241115,191800,2151507060,10100,10100,10100,10100,0
20241115,191700,2151507060,10100,10100,10100,10100,0
20241115,191600,2151507060,10100,10100,10100,10100,0
20241115,191500,2151507060,10100,10100,10100,10100,0
20241115,191400,2151507060,10100,10100,10100,10100,0
20241115,191300,2151507060,10100,10100,10100,10100,0
20241115,191200,2151507060,10100,10100,10100,10100,1928
20241115,191100,2151507060,10100,10100,10100,10100,0
20241115,191000,2151507060,10100,10100,10100,10100,0
20241115,190900,2151507060,10100,10100,10100,10100,0
20241115,190800,2151507060,10100,10100,10100,10100,0
20241115,190700,2151507060,10100,10100,10100,10100,0
20241115,190600,2151507060,10100,10100,10100,10100,0
20241115,190500,2151507060,10100,10100,10100,10100,0
20241115,190400,2151507060,10100,10100,10100,10100,0
20241115,190300,2151507060,10100,10100,10100,10100,0
20241115,190200,2151507060,10100,10100,10100,10100,0
20241115,190100,2151507060,10100,10100,10100,10100,0
20241115,190000,2151507060,10100,10100,10100,10100,0
20241115,185900,2151507060,10100,10100,10100,10100,0
20241115,185800,2151507060,10100,10100,10100,10100,0
20241115,185700,2151507060,10100,10100,10100,10100,0
20241115,185600,2151507060,10100,10100,10100,10100,0
20241115,185500,2151507060,10100,10100,10100,10100,0
20241115,185400,2151507060,10100,10100,10100,10100,0
20241115,185300,2151507060,10100,10100,10100,10100,0
20241115,185200,2151507060,10100,10100,10100,10100,0
20241115,185100,2151507060,10100,10100,10100,10100,0
20241115,185000,2151507060,10100,10100,10100,10100,0
20241115,184900,2151507060,10100,10100,10100,10100,0
20241115,184800,2151507060,10100,10100,10100,10100,0
20241115,184700,2151507060,10100,10100,10100,10100,0
20241115,184600,2151507060,10100,10100,10100,10100,0
20241115,184500,2151507060,10100,10100,10100,10100,0
20241115,184400,2151507060,10100,10100,10100,10100,0
20241115,184300,2151507060,10100,10100,10100,10100,0
20241115,184200,2151507060,10100,10100,10100,10100,1928
20241115,184100,2151507060,10100,10100,10100,10100,0
20241115,184000,2151507060,10100,10100,10100,10100,0
20241115,183900,2151507060,10100,10100,10100,10100,0
20241115,183800,2151507060,10100,10100,10100,10100,0
20241115,183700,2151507060,10100,10100,10100,10100,0
20241115,183600,2151507060,10100,10100,10100,10100,0
20241115,183500,2151507060,10100,10100,10100,10100,0
20241115,183400,2151507060,10100,10100,10100,10100,0
20241115,183300,2151507060,10100,10100,10100,10100,0
20241115,183200,2151507060,10100,10100,10100,10100,0
20241115,183100,2151507060,10100,10100,10100,10100,0
20241115,183000,2151507060,10100,10100,10100,10100,0
20241115,182900,2151507060,10100,10100,10100,10100,0
20241115,182800,2151507060,10100,10100,10100,10100,0
20241115,182700,2151507060,10100,10100,10100,10100,0
20241115,182600,2151507060,10100,10100,10100,10100,0
20241115,182500,2151507060,10100,10100,10100,10100,0
20241115,182400,2151507060,10100,10100,10100,10100,0
20241115,182300,2151507060,10100,10100,10100,10100,0
20241115,182200,2151507060,10100,10100,10100,10100,0
20241115,182100,2151507060,10100,10100,10100,10100,0
20241115,182000,2151507060,10100,10100,10100,10100,0
20241115,181900,2151507060,10100,10100,10100,10100,0
20241115,181800,2151507060,10100,10100,10100,10100,0
20241115,181700,2151507060,10100,10100,10100,10100,0
20241115,181600,2151507060,10100,10100,10100,10100,0
20241115,181500,2151507060,10100,10100,10100,10100,0
20241115,181400,2151507060,10100,10100,10100,10100,0
20241115,181300,2151507060,10100,10100,10100,10100,0
20241115,181200,2151507060,10100,10100,10100,10100,1928
20241115,181100,2151507060,10100,10100,10100,10100,0
20241115,181000,2151507060,10100,10100,10100,10100,0
20241115,180900,2151507060,10100,10100,10100,10100,0
20241115,180800,2151507060,10100,10100,10100,10100,0
20241115,180700,2151507060,10100,10100,10100,10100,0
20241115,180600,2151507060,10100,10100,10100,10100,0
20241115,180500,2151507060,10100,10100,10100,10100,0
20241115,180400,2151507060,10100,10100,10100,10100,0
20241115,180300,2151507060,10100,10100,10100,10100,0
20241115,180200,2151507060,10100,10100,10100,10100,0
20241115,180100,2151507060,10100,10100,10100,10100,0
20241115,180000,2151507060,10100,10100,10100,10100,0
20241115,175900,2151507060,10100,10100,10100,10100,0
20241115,175800,2151507060,10100,10100,10100,10100,0
20241115,175700,2151507060,10100,10100,10100,10100,0
20241115,175600,2151507060,10100,10100,10100,10100,0
20241115,175500,2151507060,10100,10100,10100,10100,0
20241115,175400,2151507060,10100,10100,10100,10100,0
20241115,175300,2151507060,10100,10100,10100,10100,0
20241115,175200,2151507060,10100,10100,10100,10100,0
20241115,175100,2151507060,10100,10100,10100,10100,0
20241115,175000,2151507060,10100,10100,10100,10100,0
20241115,174900,2151507060,10100,10100,10100,10100,0
20241115,174800,2151507060,10100,10100,10100,10100,0
20241115,174700,2151507060,10100,10100,10100,10100,0
20241115,174600,2151507060,10100,10100,10100,10100,0
20241115,174500,2151507060,10100,10100,10100,10100,0
20241115,174400,2151507060,10100,10100,10100,10100,0
20241115,174300,2151507060,10100,10100,10100,10100,0
20241115,174200,2151507060,10100,10100,10100,10100,1928
20241115,174100,2151507060,10100,10100,10100,10100,0
20241115,174000,2151507060,10100,10100,10100,10100,0
20241115,173900,2151507060,10100,10100,10100,10100,0
20241115,173800,2151507060,10100,10100,10100,10100,0
20241115,173700,2151507060,10100,10100,10100,10100,0
20241115,173600,2151507060,10100,10100,10100,10100,0
20241115,173500,2151507060,10100,10100,10100,10100,0
20241115,173400,2151507060,10100,10100,10100,10100,0
20241115,173300,2151507060,10100,10100,10100,10100,0
20241115,173200,2151507060,10100,10100,10100,10100,0
20241115,173100,2151507060,10100,10100,10100,10100,0
20241115,173000,2151507060,10100,10100,10100,10100,0
20241115,172900,2151507060,10100,10100,10100,10100,0
20241115,172800,2151507060,10100,10100,10100,10100,0
20241115,172700,2151507060,10100,10100,10100,10100,0
20241115,172600,2151507060,10100,10100,10100,10100,0
20241115,172500,2151507060,10100,10100,10100,10100,0
20241115,172400,2151507060,10100,10100,10100,10100,0
20241115,172300,2151507060,10100,10100,10100,10100,0
20241115,172200,2151507060,10100,10100,10100,10100,0
20241115,172100,2151507060,10100,10100,10100,10100,0
20241115,172000,2151507060,10100,10100,10100,10100,0
20241115,171900,2151507060,10100,10100,10100,10100,0
20241115,171800,2151507060,10100,10100,10100,10100,0
20241115,171700,2151507060,10100,10100,10100,10100,0
20241115,171600,2151507060,10100,10100,10100,10100,0
20241115,171500,2151507060,10100,10100,10100,10100,0
20241115,171400,2151507060,10100,10100,10100,10100,0
20241115,171300,2151507060,10100,10100,10100,10100,0
20241115,171200,2151507060,10100,10100,10100,10100,1928
20241115,171100,2151507060,10100,10100,10100,10100,0
20241115,171000,2151507060,10100,10100,10100,10100,0
20241115,170900,2151507060,10100,10100,10100,10100,0
20241115,170800,2151507060,10100,10100,10100,10100,0
20241115,170700,2151507060,10100,10100,10100,10100,0
20241115,170600,2151507060,10100,10100,10100,10100,0
20241115,170500,2151507060,10100,10100,10100,10100,0
20241115,170400,2151507060,10100,10100,10100,10100,0
20241115,170300,2151507060,10100,10100,10100,10100,0
20241115,170200,2151507060,10100,10100,10100,10100,0
20241115,170100,2151507060,10100,10100,10100,10100,0
20241115,170000,2151507060,10100,10100,10100,10100,0
20241115,165900,2151507060,10100,10100,10100,10100,0
20241115,165800,2151507060,10100,10100,10100,10100,0
20241115,165700,2151507060,10100,10100,10100,10100,0
20241115,165600,2151507060,10100,10100,10100,10100,0
20241115,165500,2151507060,10100,10100,10100,10100,0
20241115,165400,2151507060,10100,10100,10100,10100,0
20241115,165300,2151507060,10100,10100,10100,10100,0
20241115,165200,2151507060,10100,10100,10100,10100,0
20241115,165100,2151507060,10100,10100,10100,10100,0
20241115,165000,2151507060,10100,10100,10100,10100,0
20241115,164900,2151507060,10100,10100,10100,10100,0
20241115,164800,2151507060,10100,10100,10100,10100,0
20241115,164700,2151507060,10100,10100,10100,10100,0
20241115,164600,2151507060,10100,10100,10100,10100,0
20241115,164500,2151507060,10100,10100,10100,10100,0
20241115,164400,2151507060,10100,10100,10100,10100,0
20241115,164300,2151507060,10100,10100,10100,10100,0
20241115,164200,2151507060,10100,10100,10100,10100,1928
20241115,164100,2151507060,10100,10100,10100,10100,0
20241115,164000,2151507060,10100,10100,10100,10100,0
20241115,163900,2151507060,10100,10100,10100,10100,0
20241115,163800,2151507060,10100,10100,10100,10100,0
20241115,163700,2151507060,10100,10100,10100,10100,0
20241115,163600,2151507060,10100,10100,10100,10100,0
20241115,163500,2151507060,10100,10100,10100,10100,0
20241115,163400,2151507060,10100,10100,10100,10100,0
20241115,163300,2151507060,10100,10100,10100,10100,0
20241115,163200,2151507060,10100,10100,10100,10100,0
20241115,163100,2151507060,10100,10100,10100,10100,0
20241115,163000,2151507060,10100,10100,10100,10100,0
20241115,162900,2151507060,10100,10100,10100,10100,0
20241115,162800,2151507060,10100,10100,10100,10100,0
20241115,162700,2151507060,10100,10100,10100,10100,0
20241115,162600,2151507060,10100,10100,10100,10100,0
20241115,162500,2151507060,10100,10100,10100,10100,0
20241115,162400,2151507060,10100,10100,10100,10100,0
20241115,162300,2151507060,10100,10100,10100,10100,0
20241115,162200,2151507060,10100,10100,10100,10100,0
20241115,162100,2151507060,10100,10100,10100,10100,0
20241115,162000,2151507060,10100,10100,10100,10100,0
20241115,161900,2151507060,10100,10100,10100,10100,0
20241115,161800,2151507060,10100,10100,10100,10100,0
20241115,161700,2151507060,10100,10100,10100,10100,0
20241115,161600,2151507060,10100,10100,10100,10100,0
20241115,161500,2151507060,10100,10100,10100,10100,0
20241115,161400,2151507060,10100,10100,10100,10100,0
20241115,161300,2151507060,10100,10100,10100,10100,0
20241115,161200,2151507060,10100,10100,10100,10100,1928
20241115,161100,2151507060,10100,10100,10100,10100,0
20241115,161000,2151507060,10100,10100,10100,10100,0
20241115,160900,2151507060,10100,10100,10100,10100,0
20241115,160800,2151507060,10100,10100,10100,10100,0
20241115,160700,2151507060,10100,10100,10100,10100,0
20241115,160600,2151507060,10100,10100,10100,10100,0
20241115,160500,2151507060,10100,10100,10100,10100,0
20241115,160400,2151507060,10100,10100,10100,10100,0
20241115,160300,2151507060,10100,10100,10100,10100,0
20241115,160200,2151507060,10100,10100,10100,10100,0
20241115,160100,2151507060,10100,10100,10100,10100,0
20241115,160000,2151507060,10100,10100,10100,10100,0
20241115,155900,2151507060,10100,10100,10100,10100,0
20241115,155800,2151507060,10100,10100,10100,10100,0
20241115,155700,2151507060,10100,10100,10100,10100,0
20241115,155600,2151507060,10100,10100,10100,10100,0
20241115,155500,2151507060,10100,10100,10100,10100,0
20241115,155400,2151507060,10100,10100,10100,10100,0
20241115,155300,2151507060,10100,10100,10100,10100,0
20241115,155200,2151507060,10100,10100,10100,10100,0
20241115,155100,2151507060,10100,10100,10100,10100,0
20241115,155000,2151507060,10100,10100,10100,10100,0
20241115,154900,2151507060,10100,10100,10100,10100,0
20241115,154800,2151507060,10100,10100,10100,10100,0
20241115,154700,2151507060,10100,10100,10100,10100,0
20241115,154600,2151507060,10100,10100,10100,10100,0
20241115,154500,2151507060,10100,10100,10100,10100,0
20241115,154400,2151507060,10100,10100,10100,10100,0
20241115,154300,2151507060,10100,10100,10100,10100,0
20241115,154200,2151507060,10100,10100,10100,10100,1928
20241115,154100,2151507060,10100,10100,10100,10100,0
20241115,154000,2151507060,10100,10100,10100,10100,0
20241115,153900,2151507060,10100,10100,10100,10100,0
20241115,153800,2151507060,10100,10100,10100,10100,0
20241115,153700,2151507060,10100,10100,10100,10100,0
20241115,153600,2151507060,10100,10100,10100,10100,0
20241115,153500,2151507060,10100,10100,10100,10100,0
20241115,153400,2151507060,10100,10100,10100,10100,0
20241115,153300,2151507060,10100,10100,10100,10100,0
20241115,153200,2151507060,10100,10100,10100,10100,0
20241115,153100,2151507060,10100,10100,10100,10100,0
20241115,153000,2151507060,10100,10100,10100,10100,1928
20241115,152900,2132034260,10100,10100,10100,10100,0
20241115,152800,2132034260,10100,10100,10100,10100,0
20241115,152700,2132034260,10100,10100,10100,10100,0
20241115,152600,2132034260,10100,10100,10100,10100,0
20241115,152500,2132034260,10100,10100,10100,10100,0
20241115,152400,2132034260,10100,10100,10100,10100,0
20241115,152300,2132034260,10100,10100,10100,10100,0
20241115,152200,2132034260,10100,10100,10100,10100,0
20241115,152100,2132034260,10100,10100,10100,10100,0
20241115,152000,2132034260,10100,10100,10100,10100,0
20241115,151900,2132034260,10100,10090,10100,10090,12
20241115,151800,2131913170,10110,10120,10120,10090,258
20241115,151700,2129305700,10120,10120,10120,10120,0
20241115,151600,2129305700,10120,10120,10120,10120,0
20241115,151500,2129305700,10120,10090,10120,10070,386
20241115,151400,2125411930,10100,10080,10100,10080,277
20241115,151300,2122617000,10100,10120,10120,10060,171
20241115,151200,2120892080,10060,10070,10120,10050,316
20241115,151100,2117715300,10120,10090,10120,10060,426
20241115,151000,2113411280,10110,10100,10110,10100,102
20241115,150900,2112381070,10060,10060,10060,10060,100
20241115,150800,2111375070,10050,10060,10060,10050,655
20241115,150700,2104790770,10060,10080,10080,10060,748
20241115,150600,2097252850,10120,10120,10120,10120,183
20241115,150500,2095400890,10120,10130,10130,10080,310
20241115,150400,2092263090,10140,10140,10140,10140,0
20241115,150300,2092263090,10140,10140,10140,10140,50
20241115,150200,2091756090,10140,10140,10140,10140,114
20241115,150100,2090600130,10080,10090,10140,10080,306
20241115,150000,2087511480,10150,10150,10150,10150,0
20241115,145900,2087511480,10150,10150,10150,10150,200
20241115,145800,2085481480,10150,10150,10150,10150,0
20241115,145700,2085481480,10150,10100,10150,10080,1176
20241115,145600,2073605290,10150,10110,10150,10110,340
20241115,145500,2070167850,10120,10140,10140,10120,1100
20241115,145400,2059015850,10140,10140,10140,10140,70
20241115,145300,2058306050,10140,10110,10140,10110,180
20241115,145200,2056486220,10140,10140,10140,10140,152
20241115,145100,2054944940,10140,10140,10140,10140,86
20241115,145000,2054072900,10140,10130,10140,10130,18
20241115,144900,2053890470,10110,10130,10130,10100,141
20241115,144800,2052464870,10130,10120,10130,10110,925
20241115,144700,2043110610,10140,10140,10140,10140,130
20241115,144600,2041792410,10150,10160,10160,10150,167
20241115,144500,2040095830,10160,10160,10160,10160,0
20241115,144400,2040095830,10160,10160,10160,10160,38
20241115,144300,2039709750,10190,10200,10200,10190,313
20241115,144200,2036519290,10210,10190,10210,10190,341
20241115,144100,2033040170,10190,10190,10190,10190,60
20241115,144000,2032428770,10190,10190,10190,10160,1084
20241115,143900,2021388140,10180,10180,10180,10180,49
20241115,143800,2020889320,10150,10150,10150,10150,0
20241115,143700,2020889320,10150,10150,10150,10150,320
20241115,143600,2017641320,10190,10190,10190,10190,76
20241115,143500,2016866880,10190,10200,10200,10180,162
20241115,143400,2015215960,10200,10200,10210,10190,147
20241115,143300,2013716870,10200,10190,10200,10190,76
20241115,143200,2012941680,10200,10110,10200,10110,14
20241115,143100,2012799480,10100,10210,10210,10100,1220
20241115,143000,2000449940,10210,10210,10210,10210,0
20241115,142900,2000449940,10210,10210,10210,10150,655
20241115,142800,1993764610,10210,10150,10210,10150,5
20241115,142700,1993713620,10150,10150,10150,10140,283
20241115,142600,1990842180,10210,10210,10220,10210,1653
20241115,142500,1973949290,10240,10210,10240,10160,171
20241115,142400,1972202950,10250,10210,10260,10210,22
20241115,142300,1971978140,10200,10200,10200,10200,48
20241115,142200,1971488540,10210,10210,10260,10210,50
20241115,142100,1970977990,10230,10230,10240,10230,236
20241115,142000,1968563610,10230,10230,10230,10230,0
20241115,141900,1968563610,10230,10230,10230,10230,31
20241115,141800,1968246480,10260,10250,10260,10250,78
20241115,141700,1967446960,10250,10250,10250,10250,0
20241115,141600,1967446960,10250,10260,10260,10250,69
20241115,141500,1966739650,10280,10280,10280,10280,0
20241115,141400,1966739650,10280,10280,10280,10280,0
20241115,141300,1966739650,10280,10280,10280,10280,0
20241115,141200,1966739650,10280,10280,10280,10280,175
20241115,141100,1964940650,10290,10270,10290,10270,323
20241115,141000,1961621050,10260,10210,10260,10210,1061
20241115,140900,1950744540,10250,10200,10250,10200,247
20241115,140800,1948216930,10240,10240,10240,10240,0
20241115,140700,1948216930,10240,10240,10240,10240,0
20241115,140600,1948216930,10240,10240,10240,10240,81
20241115,140500,1947387490,10240,10250,10250,10240,145
20241115,140400,1945902310,10240,10190,10240,10190,81
20241115,140300,1945072920,10240,10230,10240,10230,152
20241115,140200,1943517600,10240,10200,10240,10190,1019
20241115,140100,1933122880,10200,10190,10200,10190,3
20241115,140000,1933092290,10200,10180,10200,10180,182
20241115,135900,1931238930,10180,10110,10180,10110,27
20241115,135800,1930965890,10170,10170,10170,10170,76
20241115,135700,1930192970,10170,10170,10170,10170,76
20241115,135600,1929420050,10170,10100,10170,10100,2
20241115,135500,1929399780,10160,10150,10170,10150,250
20241115,135400,1926861930,10140,10140,10140,10140,187
20241115,135300,1924965750,10130,10080,10130,10080,153
20241115,135200,1923419860,10080,10100,10100,10080,5
20241115,135100,1923369400,10100,10100,10100,10100,97
20241115,135000,1922389700,10130,10140,10140,10130,98
20241115,134900,1921396750,10140,10140,10140,10140,0
20241115,134800,1921396750,10140,10080,10140,10080,6
20241115,134700,1921336210,10130,10130,10130,10130,155
20241115,134600,1919766060,10130,10130,10130,10130,76
20241115,134500,1918996180,10140,10140,10140,10140,0
20241115,134400,1918996180,10140,10140,10140,10140,29
20241115,134300,1918702120,10140,10140,10140,10140,0
20241115,134200,1918702120,10140,10150,10150,10140,51
20241115,134100,1918184970,10150,10100,10150,10100,2
20241115,134000,1918164720,10150,10150,10150,10150,0
20241115,133900,1918164720,10150,10080,10150,10080,34
20241115,133800,1917820510,10160,10160,10160,10160,0
20241115,133700,1917820510,10160,10160,10160,10160,0
20241115,133600,1917820510,10160,10130,10160,10040,174
20241115,133500,1916059530,10050,10150,10150,10050,132
20241115,133400,1914723840,10150,10150,10150,10150,2
20241115,133300,1914703540,10160,10080,10160,10080,150
20241115,133200,1913187710,10080,10070,10080,10050,1475
20241115,133100,1898363790,10080,10090,10090,10080,78
20241115,133000,1897576790,10100,10100,10100,10100,0
20241115,132900,1897576790,10100,10100,10100,10100,40
20241115,132800,1897172790,10090,10110,10110,10090,312
20241115,132700,1894019490,10110,10110,10110,10110,0
20241115,132600,1894019490,10110,10110,10110,10110,0
20241115,132500,1894019490,10110,10110,10110,10110,177
20241115,132400,1892230020,10110,10110,10110,10110,59
20241115,132300,1891633530,10110,10170,10170,10110,20
20241115,132200,1891430730,10170,10170,10170,10170,0
20241115,132100,1891430730,10170,10120,10170,10120,2
20241115,132000,1891410440,10100,10110,10170,10090,309
20241115,131900,1888283810,10110,10110,10110,10110,0
20241115,131800,1888283810,10110,10070,10110,10070,5
20241115,131700,1888233360,10110,10080,10110,10000,237
20241115,131600,1885853790,10110,10100,10110,10090,436
20241115,131500,1881447880,10110,10140,10140,10110,261
20241115,131400,1878809020,10190,10190,10190,10190,73
20241115,131300,1878065150,10190,10190,10190,10190,1
20241115,131200,1878054960,10160,10180,10180,10160,43
20241115,131100,1877617840,10200,10180,10200,10180,2
20241115,131000,1877597460,10200,10210,10210,10170,379
20241115,130900,1873737950,10210,10210,10210,10210,0
20241115,130800,1873737950,10210,10190,10210,10190,327
20241115,130700,1870402590,10240,10240,10240,10240,0
20241115,130600,1870402590,10240,10240,10240,10240,0
20241115,130500,1870402590,10240,10240,10240,10240,0
20241115,130400,1870402590,10240,10240,10240,10240,0
20241115,130300,1870402590,10240,10200,10240,10200,76
20241115,130200,1869627030,10250,10250,10250,10250,1
20241115,130100,1869616780,10250,10250,10250,10250,3
20241115,130000,1869586030,10250,10240,10250,10230,122
20241115,125900,1868337100,10250,10240,10250,10200,294
20241115,125800,1865327760,10240,10240,10240,10240,161
20241115,125700,1863679120,10240,10230,10240,10230,253
20241115,125600,1861089070,10240,10240,10240,10240,10
20241115,125500,1860986670,10250,10250,10250,10250,1
20241115,125400,1860976420,10240,10240,10240,10240,91
20241115,125300,1860044580,10230,10200,10230,10200,198
20241115,125200,1858020320,10200,10200,10200,10190,178
20241115,125100,1856204730,10200,10210,10230,10200,185
20241115,125000,1854316900,10240,10210,10240,10200,139
20241115,124900,1852897120,10250,10250,10250,10250,100
20241115,124800,1851872120,10250,10230,10250,10200,67
20241115,124700,1851187530,10250,10240,10250,10240,15
20241115,124600,1851033920,10240,10230,10260,10200,66
20241115,124500,1850359110,10260,10210,10260,10200,5
20241115,124400,1850308040,10210,10270,10270,10210,140
20241115,124300,1848874140,10270,10230,10270,10210,65
20241115,124200,1848210300,10280,10280,10280,10280,110
20241115,124100,1847079500,10290,10290,10290,10280,1480
20241115,124000,1831864780,10270,10270,10290,10270,736
20241115,123900,1824303540,10270,10200,10270,10200,3806
20241115,123800,1785412950,10200,10190,10200,10190,34
20241115,123700,1785066480,10190,10180,10190,10180,586
20241115,123600,1779095480,10190,10190,10190,10190,43
20241115,123500,1778657310,10190,10170,10200,10170,387
20241115,123400,1774717490,10160,10150,10160,10150,463
20241115,123300,1770014180,10150,10160,10160,10150,78
20241115,123200,1769221710,10170,10120,10170,10120,180
20241115,123100,1767394610,10120,10130,10180,10120,224
20241115,123000,1765121760,10180,10180,10180,10180,0
20241115,122900,1765121760,10180,10180,10180,10180,0
20241115,122800,1765121760,10180,10180,10180,10180,0
20241115,122700,1765121760,10180,10160,10180,10160,82
20241115,122600,1764287820,10090,10180,10190,10090,109
20241115,122500,1763184480,10190,10190,10190,10180,94
20241115,122400,1762226630,10180,10090,10200,10090,1277
20241115,122300,1749316360,10080,10080,10080,10080,69
20241115,122200,1748620840,10090,10070,10090,10070,49
20241115,122100,1748126930,10070,10070,10070,10070,0
20241115,122000,1748126930,10070,10070,10070,10070,3
20241115,121900,1748096720,10070,10070,10070,10070,9
20241115,121800,1748006090,10090,10080,10090,10080,4
20241115,121700,1747965760,10090,10080,10090,10080,3
20241115,121600,1747935510,10090,10080,10090,10080,39
20241115,121500,1747542380,10090,10050,10120,10050,1009
20241115,121400,1737388910,10050,10020,10050,10020,226
20241115,121300,1735121620,10020,10010,10020,10010,35
20241115,121200,1734771260,10010,10010,10010,10010,6
20241115,121100,1734711200,10010,10000,10010,10000,42
20241115,121000,1734291190,10000,9970,10000,9970,440
20241115,120900,1729897740,9950,9950,9950,9950,39
20241115,120800,1729509690,9970,9970,9970,9970,0
20241115,120700,1729509690,9970,9970,9970,9970,0
20241115,120600,1729509690,9970,9970,9970,9970,0
20241115,120500,1729509690,9970,9930,9970,9930,353
20241115,120400,1726000340,9920,9920,9920,9920,534
20241115,120300,1720703060,9920,9930,9930,9920,168
20241115,120200,1719036380,9930,9930,9930,9930,0
20241115,120100,1719036380,9930,9930,9930,9930,3
20241115,120000,1719006590,9940,9940,9940,9940,73
20241115,115900,1718280970,9940,9950,9950,9940,25
20241115,115800,1718032450,9980,9970,9980,9950,4
20241115,115700,1717992590,9980,9980,9980,9980,5
20241115,115600,1717942690,9920,9940,9940,9920,901
20241115,115500,1708996130,9930,9960,9960,9930,347
20241115,115400,1705549720,9960,9970,9970,9960,2660
20241115,115300,1679054060,9980,9980,9980,9980,63
20241115,115200,1678425320,9980,9980,10000,9980,511
20241115,115100,1673325340,9980,10010,10010,9980,237
20241115,115000,1670956610,10010,10010,10010,10010,87
20241115,114900,1670085740,10010,10010,10010,10010,0
20241115,114800,1670085740,10010,10020,10020,10010,55
20241115,114700,1669535140,10020,10020,10020,10020,3
20241115,114600,1669505080,10010,10010,10010,10010,27
20241115,114500,1669234810,10000,10000,10000,10000,36
20241115,114400,1668874810,10020,10030,10030,10020,112
20241115,114300,1667752070,10030,10030,10030,10030,32
20241115,114200,1667431110,10030,10030,10030,10030,31
20241115,114100,1667120180,10030,10030,10030,10030,316
20241115,114000,1663950700,10040,10030,10050,10030,756
20241115,113900,1656365960,10030,10050,10050,10030,102
20241115,113800,1655342840,10050,10030,10050,10020,159
20241115,113700,1653745420,10040,10040,10050,10040,192
20241115,113600,1651816980,10050,10050,10050,10050,0
20241115,113500,1651816980,10050,10050,10050,10050,0
20241115,113400,1651816980,10050,10040,10050,10000,41
20241115,113300,1651406690,10050,10050,10050,10050,0
20241115,113200,1651406690,10050,10050,10050,10050,0
20241115,113100,1651406690,10050,10050,10050,10010,3
20241115,113000,1651376580,10030,10040,10050,10030,211
20241115,112900,1649259730,10040,10040,10040,10040,38
20241115,112800,1648878210,10030,10030,10030,10030,11
20241115,112700,1648767880,10030,10050,10050,10000,953
20241115,112600,1639235540,10060,10060,10060,10060,1
20241115,112500,1639225480,10050,10060,10060,10050,2
20241115,112400,1639205370,10080,10020,10080,10020,92
20241115,112300,1638280070,10080,10020,10080,10020,77
20241115,112200,1637506250,10090,10090,10090,10090,30
20241115,112100,1637203550,10090,10090,10090,10090,0
20241115,112000,1637203550,10090,10080,10090,10040,27
20241115,111900,1636931320,10100,10100,10100,10100,0
20241115,111800,1636931320,10100,10060,10110,10000,1998
20241115,111700,1616757570,10110,10010,10110,10010,1663
20241115,111600,1600010840,10100,10100,10100,10010,2703
20241115,111500,1572818540,10020,10100,10100,10020,7
20241115,111400,1572748290,10120,10120,10120,10120,0
20241115,111300,1572748290,10120,10130,10130,10100,132
20241115,111200,1571413040,10190,10190,10220,10190,2287
20241115,111100,1548086580,10200,10160,10210,10150,2770
20241115,111000,1519843480,10150,10100,10160,10100,1383
20241115,110900,1505850940,10100,10020,10100,10020,120
20241115,110800,1504646520,10040,10030,10040,10010,52
20241115,110700,1504124970,10040,10040,10040,10040,2
20241115,110600,1504104890,10050,10050,10050,10050,0
20241115,110500,1504104890,10050,10090,10100,10050,61
20241115,110400,1503489650,10110,10020,10120,10020,2966
20241115,110300,1473609440,10000,9960,10000,9960,1549
20241115,110200,1458172490,9970,9990,10020,9970,2785
20241115,110100,1430268900,10000,10020,10020,10000,52
20241115,110000,1429748690,10020,10010,10020,10010,130
20241115,105900,1428447250,10000,9960,10010,9960,1397
20241115,105800,1414486670,9970,9980,9980,9960,100
20241115,105700,1413490020,9980,9950,9980,9950,444
20241115,105600,1409069600,9950,9940,9950,9940,25
20241115,105500,1408821010,9950,9960,9970,9950,2531
20241115,105400,1383612540,9960,9890,9960,9890,3059
20241115,105300,1353185090,9890,9890,9890,9880,980
20241115,105200,1343493030,9890,9890,9890,9880,164
20241115,105100,1341871680,9880,9880,9890,9880,710
20241115,105000,1334852790,9890,9880,9890,9880,315
20241115,104900,1331739450,9890,9830,9890,9820,3167
20241115,104800,1300575240,9830,9810,9830,9810,651
20241115,104700,1294180530,9820,9790,9820,9790,203
20241115,104600,1292193090,9820,9820,9820,9820,10
20241115,104500,1292094890,9820,9790,9820,9790,119
20241115,104400,1290928560,9760,9770,9790,9760,827
20241115,104300,1282849800,9770,9770,9770,9770,0
20241115,104200,1282849800,9770,9790,9800,9770,747
20241115,104100,1275544980,9780,9780,9780,9780,3
20241115,104000,1275515640,9780,9780,9780,9780,4
20241115,103900,1275476520,9780,9780,9780,9780,125
20241115,103800,1274254020,9780,9770,9780,9740,66
20241115,103700,1273610420,9770,9770,9770,9770,2
20241115,103600,1273590880,9780,9730,9780,9730,2
20241115,103500,1273571370,9730,9740,9740,9730,212
20241115,103400,1271507440,9740,9740,9740,9740,375
20241115,103300,1267854940,9800,9750,9800,9730,973
20241115,103200,1258376950,9730,9720,9760,9710,585
20241115,103100,1252695720,9760,9740,9760,9720,1864
20241115,103000,1234558080,9750,9780,9780,9720,789
20241115,102900,1226884800,9720,9810,9810,9720,896
20241115,102800,1218158900,9800,9800,9800,9740,634
20241115,102700,1211946610,9800,9740,9800,9740,2
20241115,102600,1211927070,9730,9780,9800,9730,43
20241115,102500,1211506530,9800,9710,9810,9710,718
20241115,102400,1204473430,9770,9760,9770,9760,194
20241115,102300,1202579190,9700,9770,9780,9700,1211
20241115,102200,1190802720,9770,9700,9770,9700,257
20241115,102100,1188295540,9700,9700,9760,9700,349
20241115,102000,1184906470,9700,9700,9710,9700,751
20241115,101900,1177615780,9700,9730,9750,9700,1640
20241115,101800,1161684980,9730,9790,9790,9730,2250
20241115,101700,1139766580,9780,9790,9800,9780,420
20241115,101600,1135657910,9800,9800,9810,9800,135
20241115,101500,1134334810,9800,9780,9810,9780,107
20241115,101400,1133286350,9780,9770,9780,9750,177
20241115,101300,1131557990,9750,9740,9770,9740,930
20241115,101200,1122493540,9750,9800,9800,9750,2162
20241115,101100,1101354220,9810,9830,9830,9810,513
20241115,101000,1096317850,9830,9820,9830,9820,957
20241115,100900,1086910960,9820,9820,9820,9820,188
20241115,100800,1085064800,9800,9810,9810,9800,333
20241115,100700,1081800440,9810,9790,9830,9790,116
20241115,100600,1080661260,9780,9790,9820,9780,246
20241115,100500,1078252630,9800,9850,9850,9800,3468
20241115,100400,1044218220,9880,9880,9880,9880,13
20241115,100300,1044089780,9840,9850,9880,9840,515
20241115,100200,1039021010,9880,9900,9900,9880,600
20241115,100100,1033081030,9830,9840,9840,9830,101
20241115,100000,1032087570,9830,9900,9900,9830,311
20241115,095900,1029023360,9900,9840,9900,9840,514
20241115,095800,1023964820,9840,9920,9920,9830,6715
20241115,095700,957723690,9920,9920,9940,9900,1854
20241115,095600,939350270,9940,9940,9940,9920,775
20241115,095500,931651500,9930,9940,9940,9930,417
20241115,095400,927508680,9950,10010,10010,9950,4431
20241115,095300,883354830,10010,10010,10020,10010,150
20241115,095200,881853290,10000,10000,10000,10000,935
20241115,095100,872503290,10000,9990,10000,9990,2
20241115,095000,872483300,9990,10000,10000,9990,68
20241115,094900,871803780,10000,9990,10000,9980,305
20241115,094800,868756950,10000,10000,10000,10000,300
20241115,094700,865756950,10000,9950,10000,9950,276
20241115,094600,862998420,9950,9950,9950,9950,0
20241115,094500,862998420,9950,9980,9990,9940,1286
20241115,094400,850208660,9990,9990,10000,9940,83
20241115,094300,849381390,9970,9970,10000,9960,2042
20241115,094200,828992570,10000,9970,10000,9970,308
20241115,094100,825917750,9970,9930,9970,9930,212
20241115,094000,823809890,9930,9920,9930,9920,429
20241115,093900,819553040,9920,9920,9920,9900,294
20241115,093800,816641630,9890,9910,9910,9890,1220
20241115,093700,804569870,9920,9960,9960,9920,105
20241115,093600,803527400,9930,9960,9960,9930,125
20241115,093500,802286090,9960,9940,9970,9930,434
20241115,093400,797969270,9930,9910,9930,9880,789
20241115,093300,790139030,9910,9930,9930,9910,259
20241115,093200,787569620,9880,9930,9930,9880,1839
20241115,093100,769355820,9930,9930,9930,9930,37
20241115,093000,768988410,9930,9880,9930,9870,537
20241115,092900,763667970,9880,9880,9890,9850,3588
20241115,092800,728272130,9880,9890,9890,9880,151
20241115,092700,726779100,9890,9890,9890,9860,1350
20241115,092600,713458190,9910,9940,9980,9870,4609
20241115,092500,667814740,9910,10000,10000,9910,1129
20241115,092400,656577970,10000,9970,10010,9950,324
20241115,092300,653345930,10030,10040,10040,9940,307
20241115,092200,650288450,9990,9990,10050,9980,4531
20241115,092100,605014270,9990,9970,9990,9970,571
20241115,092000,599315300,9970,9920,9970,9860,2421
20241115,091900,575322470,9920,9860,9920,9850,1352
20241115,091800,561982490,9850,9930,9930,9850,3528
20241115,091700,527199530,9930,9930,9950,9930,332
20241115,091600,523901070,9930,9960,9960,9890,2066
20241115,091500,503432580,9960,9980,9980,9940,788
20241115,091400,495590420,9950,9970,9980,9950,2350
20241115,091300,472154520,9950,9970,9980,9930,2485
20241115,091200,447421130,9980,9840,9980,9840,2340
20241115,091100,424168410,9840,9900,9950,9830,1352
20241115,091000,410812950,9890,9930,9930,9860,2079
20241115,090900,390255210,9890,9910,9940,9890,6073
20241115,090800,330094250,9910,9950,9950,9850,5558
20241115,090700,274975970,9970,10010,10060,9950,4739
20241115,090600,227634050,10050,10090,10120,10000,8353
20241115,090500,143829970,10080,10100,10100,10080,2927
20241115,090400,114273500,10090,10170,10170,10090,952
20241115,090300,104624840,10180,10260,10260,10160,1885
20241115,090200,85439260,10180,10300,10300,10170,2479
20241115,090100,60166260,10390,10390,10470,10210,785
20241115,090000,52120660,10390,10160,10600,10160,5101