KissMeData/115570/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,201300,491472035,3085,3085,3085,3085,28882
20241115,201200,491472035,3085,3085,3085,3085,0
20241115,201100,491472035,3085,3085,3085,3085,0
20241115,201000,491472035,3085,3085,3085,3085,0
20241115,200900,491472035,3085,3085,3085,3085,0
20241115,200800,491472035,3085,3085,3085,3085,0
20241115,200700,491472035,3085,3085,3085,3085,0
20241115,200600,491472035,3085,3085,3085,3085,0
20241115,200500,491472035,3085,3085,3085,3085,0
20241115,200400,491472035,3085,3085,3085,3085,0
20241115,200300,491472035,3085,3085,3085,3085,0
20241115,200200,491472035,3085,3085,3085,3085,0
20241115,200100,491472035,3085,3085,3085,3085,0
20241115,200000,491472035,3085,3085,3085,3085,0
20241115,195900,491472035,3085,3085,3085,3085,0
20241115,195800,491472035,3085,3085,3085,3085,0
20241115,195700,491472035,3085,3085,3085,3085,0
20241115,195600,491472035,3085,3085,3085,3085,0
20241115,195500,491472035,3085,3085,3085,3085,0
20241115,195400,491472035,3085,3085,3085,3085,0
20241115,195300,491472035,3085,3085,3085,3085,0
20241115,195200,491472035,3085,3085,3085,3085,0
20241115,195100,491472035,3085,3085,3085,3085,0
20241115,195000,491472035,3085,3085,3085,3085,0
20241115,194900,491472035,3085,3085,3085,3085,0
20241115,194800,491472035,3085,3085,3085,3085,0
20241115,194700,491472035,3085,3085,3085,3085,0
20241115,194600,491472035,3085,3085,3085,3085,0
20241115,194500,491472035,3085,3085,3085,3085,0
20241115,194400,491472035,3085,3085,3085,3085,0
20241115,194300,491472035,3085,3085,3085,3085,28882
20241115,194200,491472035,3085,3085,3085,3085,0
20241115,194100,491472035,3085,3085,3085,3085,0
20241115,194000,491472035,3085,3085,3085,3085,0
20241115,193900,491472035,3085,3085,3085,3085,0
20241115,193800,491472035,3085,3085,3085,3085,0
20241115,193700,491472035,3085,3085,3085,3085,0
20241115,193600,491472035,3085,3085,3085,3085,0
20241115,193500,491472035,3085,3085,3085,3085,0
20241115,193400,491472035,3085,3085,3085,3085,0
20241115,193300,491472035,3085,3085,3085,3085,0
20241115,193200,491472035,3085,3085,3085,3085,0
20241115,193100,491472035,3085,3085,3085,3085,0
20241115,193000,491472035,3085,3085,3085,3085,0
20241115,192900,491472035,3085,3085,3085,3085,0
20241115,192800,491472035,3085,3085,3085,3085,0
20241115,192700,491472035,3085,3085,3085,3085,0
20241115,192600,491472035,3085,3085,3085,3085,0
20241115,192500,491472035,3085,3085,3085,3085,0
20241115,192400,491472035,3085,3085,3085,3085,0
20241115,192300,491472035,3085,3085,3085,3085,0
20241115,192200,491472035,3085,3085,3085,3085,0
20241115,192100,491472035,3085,3085,3085,3085,0
20241115,192000,491472035,3085,3085,3085,3085,0
20241115,191900,491472035,3085,3085,3085,3085,0
20241115,191800,491472035,3085,3085,3085,3085,0
20241115,191700,491472035,3085,3085,3085,3085,0
20241115,191600,491472035,3085,3085,3085,3085,0
20241115,191500,491472035,3085,3085,3085,3085,0
20241115,191400,491472035,3085,3085,3085,3085,0
20241115,191300,491472035,3085,3085,3085,3085,28882
20241115,191200,491472035,3085,3085,3085,3085,0
20241115,191100,491472035,3085,3085,3085,3085,0
20241115,191000,491472035,3085,3085,3085,3085,0
20241115,190900,491472035,3085,3085,3085,3085,0
20241115,190800,491472035,3085,3085,3085,3085,0
20241115,190700,491472035,3085,3085,3085,3085,0
20241115,190600,491472035,3085,3085,3085,3085,0
20241115,190500,491472035,3085,3085,3085,3085,0
20241115,190400,491472035,3085,3085,3085,3085,0
20241115,190300,491472035,3085,3085,3085,3085,0
20241115,190200,491472035,3085,3085,3085,3085,0
20241115,190100,491472035,3085,3085,3085,3085,0
20241115,190000,491472035,3085,3085,3085,3085,0
20241115,185900,491472035,3085,3085,3085,3085,0
20241115,185800,491472035,3085,3085,3085,3085,0
20241115,185700,491472035,3085,3085,3085,3085,0
20241115,185600,491472035,3085,3085,3085,3085,0
20241115,185500,491472035,3085,3085,3085,3085,0
20241115,185400,491472035,3085,3085,3085,3085,0
20241115,185300,491472035,3085,3085,3085,3085,0
20241115,185200,491472035,3085,3085,3085,3085,0
20241115,185100,491472035,3085,3085,3085,3085,0
20241115,185000,491472035,3085,3085,3085,3085,0
20241115,184900,491472035,3085,3085,3085,3085,0
20241115,184800,491472035,3085,3085,3085,3085,0
20241115,184700,491472035,3085,3085,3085,3085,0
20241115,184600,491472035,3085,3085,3085,3085,0
20241115,184500,491472035,3085,3085,3085,3085,0
20241115,184400,491472035,3085,3085,3085,3085,0
20241115,184300,491472035,3085,3085,3085,3085,28882
20241115,184200,491472035,3085,3085,3085,3085,0
20241115,184100,491472035,3085,3085,3085,3085,0
20241115,184000,491472035,3085,3085,3085,3085,0
20241115,183900,491472035,3085,3085,3085,3085,0
20241115,183800,491472035,3085,3085,3085,3085,0
20241115,183700,491472035,3085,3085,3085,3085,0
20241115,183600,491472035,3085,3085,3085,3085,0
20241115,183500,491472035,3085,3085,3085,3085,0
20241115,183400,491472035,3085,3085,3085,3085,0
20241115,183300,491472035,3085,3085,3085,3085,0
20241115,183200,491472035,3085,3085,3085,3085,0
20241115,183100,491472035,3085,3085,3085,3085,0
20241115,183000,491472035,3085,3085,3085,3085,0
20241115,182900,491472035,3085,3085,3085,3085,0
20241115,182800,491472035,3085,3085,3085,3085,0
20241115,182700,491472035,3085,3085,3085,3085,0
20241115,182600,491472035,3085,3085,3085,3085,0
20241115,182500,491472035,3085,3085,3085,3085,0
20241115,182400,491472035,3085,3085,3085,3085,0
20241115,182300,491472035,3085,3085,3085,3085,0
20241115,182200,491472035,3085,3085,3085,3085,0
20241115,182100,491472035,3085,3085,3085,3085,0
20241115,182000,491472035,3085,3085,3085,3085,0
20241115,181900,491472035,3085,3085,3085,3085,0
20241115,181800,491472035,3085,3085,3085,3085,0
20241115,181700,491472035,3085,3085,3085,3085,0
20241115,181600,491472035,3085,3085,3085,3085,0
20241115,181500,491472035,3085,3085,3085,3085,0
20241115,181400,491472035,3085,3085,3085,3085,0
20241115,181300,491472035,3085,3085,3085,3085,28882
20241115,181200,491472035,3085,3085,3085,3085,0
20241115,181100,491472035,3085,3085,3085,3085,0
20241115,181000,491472035,3085,3085,3085,3085,0
20241115,180900,491472035,3085,3085,3085,3085,0
20241115,180800,491472035,3085,3085,3085,3085,0
20241115,180700,491472035,3085,3085,3085,3085,0
20241115,180600,491472035,3085,3085,3085,3085,0
20241115,180500,491472035,3085,3085,3085,3085,0
20241115,180400,491472035,3085,3085,3085,3085,0
20241115,180300,491472035,3085,3085,3085,3085,0
20241115,180200,491472035,3085,3085,3085,3085,0
20241115,180100,491472035,3085,3085,3085,3085,0
20241115,180000,491472035,3085,3085,3085,3085,0
20241115,175900,491472035,3085,3085,3085,3085,0
20241115,175800,491472035,3085,3085,3085,3085,0
20241115,175700,491472035,3085,3085,3085,3085,0
20241115,175600,491472035,3085,3085,3085,3085,0
20241115,175500,491472035,3085,3085,3085,3085,0
20241115,175400,491472035,3085,3085,3085,3085,0
20241115,175300,491472035,3085,3085,3085,3085,0
20241115,175200,491472035,3085,3085,3085,3085,0
20241115,175100,491472035,3085,3085,3085,3085,0
20241115,175000,491472035,3085,3085,3085,3085,0
20241115,174900,491472035,3085,3085,3085,3085,0
20241115,174800,491472035,3085,3085,3085,3085,0
20241115,174700,491472035,3085,3085,3085,3085,0
20241115,174600,491472035,3085,3085,3085,3085,0
20241115,174500,491472035,3085,3085,3085,3085,0
20241115,174400,491472035,3085,3085,3085,3085,0
20241115,174300,491472035,3085,3085,3085,3085,28882
20241115,174200,491472035,3085,3085,3085,3085,0
20241115,174100,491472035,3085,3085,3085,3085,0
20241115,174000,491472035,3085,3085,3085,3085,0
20241115,173900,491472035,3085,3085,3085,3085,0
20241115,173800,491472035,3085,3085,3085,3085,0
20241115,173700,491472035,3085,3085,3085,3085,0
20241115,173600,491472035,3085,3085,3085,3085,0
20241115,173500,491472035,3085,3085,3085,3085,0
20241115,173400,491472035,3085,3085,3085,3085,0
20241115,173300,491472035,3085,3085,3085,3085,0
20241115,173200,491472035,3085,3085,3085,3085,0
20241115,173100,491472035,3085,3085,3085,3085,0
20241115,173000,491472035,3085,3085,3085,3085,0
20241115,172900,491472035,3085,3085,3085,3085,0
20241115,172800,491472035,3085,3085,3085,3085,0
20241115,172700,491472035,3085,3085,3085,3085,0
20241115,172600,491472035,3085,3085,3085,3085,0
20241115,172500,491472035,3085,3085,3085,3085,0
20241115,172400,491472035,3085,3085,3085,3085,0
20241115,172300,491472035,3085,3085,3085,3085,0
20241115,172200,491472035,3085,3085,3085,3085,0
20241115,172100,491472035,3085,3085,3085,3085,0
20241115,172000,491472035,3085,3085,3085,3085,0
20241115,171900,491472035,3085,3085,3085,3085,0
20241115,171800,491472035,3085,3085,3085,3085,0
20241115,171700,491472035,3085,3085,3085,3085,0
20241115,171600,491472035,3085,3085,3085,3085,0
20241115,171500,491472035,3085,3085,3085,3085,0
20241115,171400,491472035,3085,3085,3085,3085,0
20241115,171300,491472035,3085,3085,3085,3085,28882
20241115,171200,491472035,3085,3085,3085,3085,0
20241115,171100,491472035,3085,3085,3085,3085,0
20241115,171000,491472035,3085,3085,3085,3085,0
20241115,170900,491472035,3085,3085,3085,3085,0
20241115,170800,491472035,3085,3085,3085,3085,0
20241115,170700,491472035,3085,3085,3085,3085,0
20241115,170600,491472035,3085,3085,3085,3085,0
20241115,170500,491472035,3085,3085,3085,3085,0
20241115,170400,491472035,3085,3085,3085,3085,0
20241115,170300,491472035,3085,3085,3085,3085,0
20241115,170200,491472035,3085,3085,3085,3085,0
20241115,170100,491472035,3085,3085,3085,3085,0
20241115,170000,491472035,3085,3085,3085,3085,0
20241115,165900,491472035,3085,3085,3085,3085,0
20241115,165800,491472035,3085,3085,3085,3085,0
20241115,165700,491472035,3085,3085,3085,3085,0
20241115,165600,491472035,3085,3085,3085,3085,0
20241115,165500,491472035,3085,3085,3085,3085,0
20241115,165400,491472035,3085,3085,3085,3085,0
20241115,165300,491472035,3085,3085,3085,3085,0
20241115,165200,491472035,3085,3085,3085,3085,0
20241115,165100,491472035,3085,3085,3085,3085,0
20241115,165000,491472035,3085,3085,3085,3085,0
20241115,164900,491472035,3085,3085,3085,3085,0
20241115,164800,491472035,3085,3085,3085,3085,0
20241115,164700,491472035,3085,3085,3085,3085,0
20241115,164600,491472035,3085,3085,3085,3085,0
20241115,164500,491472035,3085,3085,3085,3085,0
20241115,164400,491472035,3085,3085,3085,3085,0
20241115,164300,491472035,3085,3085,3085,3085,28882
20241115,164200,491472035,3085,3085,3085,3085,0
20241115,164100,491472035,3085,3085,3085,3085,0
20241115,164000,491472035,3085,3085,3085,3085,0
20241115,163900,491472035,3085,3085,3085,3085,0
20241115,163800,491472035,3085,3085,3085,3085,0
20241115,163700,491472035,3085,3085,3085,3085,0
20241115,163600,491472035,3085,3085,3085,3085,0
20241115,163500,491472035,3085,3085,3085,3085,0
20241115,163400,491472035,3085,3085,3085,3085,0
20241115,163300,491472035,3085,3085,3085,3085,0
20241115,163200,491472035,3085,3085,3085,3085,0
20241115,163100,491472035,3085,3085,3085,3085,0
20241115,163000,491472035,3085,3085,3085,3085,0
20241115,162900,491472035,3085,3085,3085,3085,0
20241115,162800,491472035,3085,3085,3085,3085,0
20241115,162700,491472035,3085,3085,3085,3085,0
20241115,162600,491472035,3085,3085,3085,3085,0
20241115,162500,491472035,3085,3085,3085,3085,0
20241115,162400,491472035,3085,3085,3085,3085,0
20241115,162300,491472035,3085,3085,3085,3085,0
20241115,162200,491472035,3085,3085,3085,3085,0
20241115,162100,491472035,3085,3085,3085,3085,0
20241115,162000,491472035,3085,3085,3085,3085,0
20241115,161900,491472035,3085,3085,3085,3085,0
20241115,161800,491472035,3085,3085,3085,3085,0
20241115,161700,491472035,3085,3085,3085,3085,0
20241115,161600,491472035,3085,3085,3085,3085,0
20241115,161500,491472035,3085,3085,3085,3085,0
20241115,161400,491472035,3085,3085,3085,3085,0
20241115,161300,491472035,3085,3085,3085,3085,28882
20241115,161200,491472035,3085,3085,3085,3085,0
20241115,161100,491472035,3085,3085,3085,3085,0
20241115,161000,491472035,3085,3085,3085,3085,0
20241115,160900,491472035,3085,3085,3085,3085,0
20241115,160800,491472035,3085,3085,3085,3085,0
20241115,160700,491472035,3085,3085,3085,3085,0
20241115,160600,491472035,3085,3085,3085,3085,0
20241115,160500,491472035,3085,3085,3085,3085,0
20241115,160400,491472035,3085,3085,3085,3085,0
20241115,160300,491472035,3085,3085,3085,3085,0
20241115,160200,491472035,3085,3085,3085,3085,0
20241115,160100,491472035,3085,3085,3085,3085,0
20241115,160000,491472035,3085,3085,3085,3085,0
20241115,155900,491472035,3085,3085,3085,3085,0
20241115,155800,491472035,3085,3085,3085,3085,0
20241115,155700,491472035,3085,3085,3085,3085,0
20241115,155600,491472035,3085,3085,3085,3085,0
20241115,155500,491472035,3085,3085,3085,3085,0
20241115,155400,491472035,3085,3085,3085,3085,0
20241115,155300,491472035,3085,3085,3085,3085,0
20241115,155200,491472035,3085,3085,3085,3085,0
20241115,155100,491472035,3085,3085,3085,3085,0
20241115,155000,491472035,3085,3085,3085,3085,0
20241115,154900,491472035,3085,3085,3085,3085,0
20241115,154800,491472035,3085,3085,3085,3085,0
20241115,154700,491472035,3085,3085,3085,3085,0
20241115,154600,491472035,3085,3085,3085,3085,0
20241115,154500,491472035,3085,3085,3085,3085,0
20241115,154400,491472035,3085,3085,3085,3085,0
20241115,154300,491472035,3085,3085,3085,3085,28882
20241115,154200,491472035,3085,3085,3085,3085,0
20241115,154100,491472035,3085,3085,3085,3085,0
20241115,154000,491472035,3085,3085,3085,3085,0
20241115,153900,491472035,3085,3085,3085,3085,0
20241115,153800,491472035,3085,3085,3085,3085,0
20241115,153700,491472035,3085,3085,3085,3085,0
20241115,153600,491472035,3085,3085,3085,3085,0
20241115,153500,491472035,3085,3085,3085,3085,0
20241115,153400,491472035,3085,3085,3085,3085,0
20241115,153300,491472035,3085,3085,3085,3085,0
20241115,153200,491472035,3085,3085,3085,3085,0
20241115,153100,491472035,3085,3085,3085,3085,0
20241115,153000,491472035,3085,3085,3085,3085,28882
20241115,152900,402371065,3000,3000,3000,3000,0
20241115,152800,402371065,3000,3000,3000,3000,0
20241115,152700,402371065,3000,3000,3000,3000,0
20241115,152600,402371065,3000,3000,3000,3000,0
20241115,152500,402371065,3000,3000,3000,3000,0
20241115,152400,402371065,3000,3000,3000,3000,0
20241115,152300,402371065,3000,3000,3000,3000,0
20241115,152200,402371065,3000,3000,3000,3000,0
20241115,152100,402371065,3000,3000,3000,3000,0
20241115,152000,402371065,3000,3000,3000,3000,0
20241115,151900,402371065,3000,3025,3025,2970,5370
20241115,151800,386168235,2960,2960,2960,2960,0
20241115,151700,386168235,2960,2830,2960,2785,19706
20241115,151600,329115625,2825,2755,2830,2750,8502
20241115,151500,305407885,2785,2750,2785,2745,648
20241115,151400,303612085,2750,2770,2770,2725,2292
20241115,151300,297344965,2770,2720,2775,2720,809
20241115,151200,295132435,2720,2785,2795,2715,1948
20241115,151100,289723755,2800,2730,2825,2695,17113
20241115,151000,242021920,2785,2695,2785,2625,22846
20241115,150900,180249950,2675,2675,2675,2675,0
20241115,150800,180249950,2675,2675,2675,2675,0
20241115,150700,180249950,2675,2545,2675,2515,6650
20241115,150600,162963280,2515,2570,2570,2515,785
20241115,150500,160954385,2520,2630,2630,2520,1695
20241115,150400,156564600,2630,2595,2640,2595,1277
20241115,150300,153213525,2595,2460,2595,2425,5280
20241115,150200,139957780,2460,2460,2470,2425,3589
20241115,150100,131104645,2465,2420,2465,2410,1893
20241115,150000,126457990,2435,2435,2435,2435,0
20241115,145900,126457990,2435,2420,2435,2420,358
20241115,145800,125591615,2425,2425,2425,2425,77
20241115,145700,125404890,2425,2425,2425,2425,0
20241115,145600,125404890,2425,2425,2425,2425,0
20241115,145500,125404890,2425,2435,2435,2425,66
20241115,145400,125244800,2430,2430,2430,2430,0
20241115,145300,125244800,2430,2430,2430,2430,0
20241115,145200,125244800,2430,2430,2430,2430,3177
20241115,145100,117524690,2430,2430,2430,2430,0
20241115,145000,117524690,2430,2430,2430,2430,0
20241115,144900,117524690,2430,2430,2430,2430,200
20241115,144800,117038690,2430,2430,2430,2430,1780
20241115,144700,112713290,2430,2430,2430,2430,0
20241115,144600,112713290,2430,2430,2430,2430,0
20241115,144500,112713290,2430,2430,2430,2430,0
20241115,144400,112713290,2430,2430,2430,2430,2000
20241115,144300,107853290,2430,2430,2430,2430,0
20241115,144200,107853290,2430,2430,2430,2430,0
20241115,144100,107853290,2430,2430,2430,2430,0
20241115,144000,107853290,2430,2430,2430,2430,0
20241115,143900,107853290,2430,2430,2430,2430,0
20241115,143800,107853290,2430,2430,2430,2430,0
20241115,143700,107853290,2430,2430,2430,2430,0
20241115,143600,107853290,2430,2430,2430,2430,0
20241115,143500,107853290,2430,2430,2430,2405,262
20241115,143400,107218180,2390,2390,2390,2390,0
20241115,143300,107218180,2390,2390,2390,2390,0
20241115,143200,107218180,2390,2390,2390,2390,0
20241115,143100,107218180,2390,2410,2410,2390,145
20241115,143000,106870260,2435,2410,2435,2410,63
20241115,142900,106718405,2435,2435,2435,2435,0
20241115,142800,106718405,2435,2390,2440,2390,3118
20241115,142700,99235310,2390,2390,2390,2390,0
20241115,142600,99235310,2390,2390,2390,2390,1
20241115,142500,99232920,2375,2380,2380,2375,263
20241115,142400,98607295,2390,2385,2390,2385,97
20241115,142300,98375945,2350,2350,2350,2350,0
20241115,142200,98375945,2350,2410,2410,2350,5060
20241115,142100,86463975,2400,2400,2400,2400,0
20241115,142000,86463975,2400,2400,2400,2400,4
20241115,141900,86454375,2410,2410,2410,2410,0
20241115,141800,86454375,2410,2410,2410,2410,1
20241115,141700,86451965,2400,2400,2400,2400,0
20241115,141600,86451965,2400,2400,2400,2400,0
20241115,141500,86451965,2400,2400,2400,2400,62
20241115,141400,86303165,2410,2410,2410,2410,0
20241115,141300,86303165,2410,2410,2410,2410,1
20241115,141200,86300755,2400,2400,2400,2400,0
20241115,141100,86300755,2400,2400,2400,2400,0
20241115,141000,86300755,2400,2400,2400,2400,12
20241115,140900,86271955,2410,2410,2410,2410,0
20241115,140800,86271955,2410,2410,2410,2410,0
20241115,140700,86271955,2410,2410,2410,2410,0
20241115,140600,86271955,2410,2410,2410,2410,1
20241115,140500,86269545,2410,2405,2410,2405,70
20241115,140400,86101125,2410,2410,2410,2410,0
20241115,140300,86101125,2410,2410,2410,2410,0
20241115,140200,86101125,2410,2410,2410,2410,0
20241115,140100,86101125,2410,2410,2410,2410,0
20241115,140000,86101125,2410,2405,2410,2405,63
20241115,135900,85949605,2405,2405,2405,2405,0
20241115,135800,85949605,2405,2405,2405,2405,0
20241115,135700,85949605,2405,2405,2405,2405,0
20241115,135600,85949605,2405,2405,2405,2405,0
20241115,135500,85949605,2405,2410,2410,2405,613
20241115,135400,84472585,2410,2410,2410,2410,2
20241115,135300,84467765,2410,2410,2410,2410,2
20241115,135200,84462945,2410,2410,2410,2410,0
20241115,135100,84462945,2410,2410,2410,2410,0
20241115,135000,84462945,2410,2410,2410,2410,0
20241115,134900,84462945,2410,2410,2410,2410,1
20241115,134800,84460535,2395,2395,2395,2395,0
20241115,134700,84460535,2395,2395,2395,2395,0
20241115,134600,84460535,2395,2395,2395,2395,0
20241115,134500,84460535,2395,2395,2395,2395,15
20241115,134400,84424610,2410,2410,2410,2410,0
20241115,134300,84424610,2410,2410,2410,2410,0
20241115,134200,84424610,2410,2410,2410,2410,1
20241115,134100,84422200,2410,2410,2410,2410,0
20241115,134000,84422200,2410,2410,2410,2410,0
20241115,133900,84422200,2410,2410,2410,2410,0
20241115,133800,84422200,2410,2410,2410,2410,0
20241115,133700,84422200,2410,2410,2410,2410,1
20241115,133600,84419790,2395,2395,2395,2395,0
20241115,133500,84419790,2395,2395,2395,2395,45
20241115,133400,84312015,2410,2410,2410,2410,0
20241115,133300,84312015,2410,2410,2410,2410,0
20241115,133200,84312015,2410,2410,2410,2410,0
20241115,133100,84312015,2410,2410,2410,2410,0
20241115,133000,84312015,2410,2395,2410,2395,6
20241115,132900,84297630,2410,2410,2410,2410,0
20241115,132800,84297630,2410,2410,2410,2410,0
20241115,132700,84297630,2410,2410,2410,2410,0
20241115,132600,84297630,2410,2410,2410,2410,333
20241115,132500,83495100,2435,2435,2435,2435,0
20241115,132400,83495100,2435,2435,2435,2435,1
20241115,132300,83492665,2435,2435,2435,2435,0
20241115,132200,83492665,2435,2435,2435,2435,0
20241115,132100,83492665,2435,2435,2435,2435,0
20241115,132000,83492665,2435,2435,2435,2435,0
20241115,131900,83492665,2435,2435,2435,2435,0
20241115,131800,83492665,2435,2435,2435,2435,1
20241115,131700,83490230,2435,2435,2435,2435,0
20241115,131600,83490230,2435,2435,2435,2435,0
20241115,131500,83490230,2435,2435,2435,2435,0
20241115,131400,83490230,2435,2435,2435,2435,0
20241115,131300,83490230,2435,2435,2435,2435,0
20241115,131200,83490230,2435,2435,2435,2435,1
20241115,131100,83487795,2435,2435,2435,2435,0
20241115,131000,83487795,2435,2435,2435,2435,0
20241115,130900,83487795,2435,2435,2435,2435,0
20241115,130800,83487795,2435,2435,2435,2435,0
20241115,130700,83487795,2435,2435,2435,2435,0
20241115,130600,83487795,2435,2435,2435,2435,1
20241115,130500,83485360,2440,2440,2440,2440,0
20241115,130400,83485360,2440,2440,2440,2440,0
20241115,130300,83485360,2440,2440,2440,2440,0
20241115,130200,83485360,2440,2440,2440,2440,0
20241115,130100,83485360,2440,2440,2440,2440,0
20241115,130000,83485360,2440,2420,2440,2420,27
20241115,125900,83420000,2420,2420,2420,2420,0
20241115,125800,83420000,2420,2420,2420,2420,0
20241115,125700,83420000,2420,2420,2420,2420,0
20241115,125600,83420000,2420,2420,2420,2420,0
20241115,125500,83420000,2420,2420,2420,2420,62
20241115,125400,83269960,2440,2440,2440,2440,1
20241115,125300,83267520,2420,2420,2420,2420,0
20241115,125200,83267520,2420,2420,2420,2420,0
20241115,125100,83267520,2420,2420,2420,2420,700
20241115,125000,81573520,2440,2440,2440,2440,0
20241115,124900,81573520,2440,2440,2440,2440,0
20241115,124800,81573520,2440,2440,2440,2440,1
20241115,124700,81571080,2440,2440,2440,2440,0
20241115,124600,81571080,2440,2440,2440,2440,0
20241115,124500,81571080,2440,2440,2440,2440,0
20241115,124400,81571080,2440,2440,2440,2440,0
20241115,124300,81571080,2440,2440,2440,2440,0
20241115,124200,81571080,2440,2440,2440,2440,1
20241115,124100,81568640,2440,2440,2440,2440,0
20241115,124000,81568640,2440,2440,2440,2440,2111
20241115,123900,76417800,2440,2440,2440,2440,0
20241115,123800,76417800,2440,2440,2440,2440,0
20241115,123700,76417800,2440,2440,2440,2440,0
20241115,123600,76417800,2440,2440,2440,2440,0
20241115,123500,76417800,2440,2440,2440,2440,0
20241115,123400,76417800,2440,2440,2440,2440,0
20241115,123300,76417800,2440,2440,2440,2440,0
20241115,123200,76417800,2440,2440,2440,2440,0
20241115,123100,76417800,2440,2440,2440,2440,0
20241115,123000,76417800,2440,2440,2440,2440,0
20241115,122900,76417800,2440,2440,2440,2440,0
20241115,122800,76417800,2440,2440,2440,2440,0
20241115,122700,76417800,2440,2440,2440,2440,0
20241115,122600,76417800,2440,2440,2440,2440,0
20241115,122500,76417800,2440,2440,2440,2440,0
20241115,122400,76417800,2440,2440,2440,2440,0
20241115,122300,76417800,2440,2440,2440,2440,14
20241115,122200,76383640,2440,2440,2440,2440,1554
20241115,122100,72591880,2435,2435,2435,2435,0
20241115,122000,72591880,2435,2435,2435,2435,0
20241115,121900,72591880,2435,2435,2435,2435,69
20241115,121800,72423865,2435,2435,2435,2435,0
20241115,121700,72423865,2435,2435,2435,2435,0
20241115,121600,72423865,2435,2435,2435,2435,3
20241115,121500,72416560,2430,2430,2430,2430,0
20241115,121400,72416560,2430,2430,2430,2430,0
20241115,121300,72416560,2430,2430,2430,2430,0
20241115,121200,72416560,2430,2430,2430,2430,0
20241115,121100,72416560,2430,2430,2430,2430,0
20241115,121000,72416560,2430,2430,2430,2430,0
20241115,120900,72416560,2430,2430,2430,2430,0
20241115,120800,72416560,2430,2430,2430,2430,0
20241115,120700,72416560,2430,2430,2430,2430,0
20241115,120600,72416560,2430,2430,2430,2430,0
20241115,120500,72416560,2430,2430,2430,2430,0
20241115,120400,72416560,2430,2430,2430,2430,0
20241115,120300,72416560,2430,2430,2430,2430,0
20241115,120200,72416560,2430,2430,2430,2430,82
20241115,120100,72217300,2430,2430,2430,2430,0
20241115,120000,72217300,2430,2430,2430,2430,0
20241115,115900,72217300,2430,2430,2430,2430,0
20241115,115800,72217300,2430,2430,2430,2430,1
20241115,115700,72214870,2430,2430,2430,2430,0
20241115,115600,72214870,2430,2430,2430,2430,0
20241115,115500,72214870,2430,2430,2430,2430,0
20241115,115400,72214870,2430,2430,2430,2430,0
20241115,115300,72214870,2430,2430,2430,2430,0
20241115,115200,72214870,2430,2430,2430,2430,0
20241115,115100,72214870,2430,2430,2430,2430,0
20241115,115000,72214870,2430,2430,2430,2430,0
20241115,114900,72214870,2430,2430,2430,2430,0
20241115,114800,72214870,2430,2430,2430,2430,0
20241115,114700,72214870,2430,2430,2430,2430,0
20241115,114600,72214870,2430,2430,2430,2430,0
20241115,114500,72214870,2430,2430,2430,2430,0
20241115,114400,72214870,2430,2430,2430,2430,0
20241115,114300,72214870,2430,2430,2430,2430,0
20241115,114200,72214870,2430,2430,2430,2430,0
20241115,114100,72214870,2430,2430,2430,2430,0
20241115,114000,72214870,2430,2430,2430,2430,0
20241115,113900,72214870,2430,2430,2430,2430,0
20241115,113800,72214870,2430,2430,2430,2430,0
20241115,113700,72214870,2430,2430,2430,2430,0
20241115,113600,72214870,2430,2430,2430,2430,37
20241115,113500,72124960,2430,2430,2430,2430,227
20241115,113400,71573350,2450,2450,2450,2450,0
20241115,113300,71573350,2450,2450,2450,2450,0
20241115,113200,71573350,2450,2450,2450,2450,0
20241115,113100,71573350,2450,2450,2450,2450,0
20241115,113000,71573350,2450,2450,2450,2450,0
20241115,112900,71573350,2450,2450,2450,2450,0
20241115,112800,71573350,2450,2450,2450,2450,0
20241115,112700,71573350,2450,2450,2450,2450,0
20241115,112600,71573350,2450,2450,2450,2450,0
20241115,112500,71573350,2450,2450,2450,2450,0
20241115,112400,71573350,2450,2450,2450,2450,0
20241115,112300,71573350,2450,2450,2450,2450,0
20241115,112200,71573350,2450,2450,2450,2450,0
20241115,112100,71573350,2450,2450,2450,2450,6
20241115,112000,71558650,2450,2450,2450,2450,2340
20241115,111900,65825650,2450,2450,2450,2450,0
20241115,111800,65825650,2450,2450,2450,2450,0
20241115,111700,65825650,2450,2450,2450,2450,0
20241115,111600,65825650,2450,2450,2450,2450,0
20241115,111500,65825650,2450,2450,2450,2450,68
20241115,111400,65659050,2450,2450,2450,2450,0
20241115,111300,65659050,2450,2450,2450,2450,0
20241115,111200,65659050,2450,2450,2450,2450,0
20241115,111100,65659050,2450,2450,2450,2450,2
20241115,111000,65654150,2450,2445,2450,2445,602
20241115,110900,64179960,2450,2450,2450,2450,0
20241115,110800,64179960,2450,2450,2450,2450,0
20241115,110700,64179960,2450,2450,2450,2450,0
20241115,110600,64179960,2450,2450,2450,2450,0
20241115,110500,64179960,2450,2450,2450,2450,0
20241115,110400,64179960,2450,2450,2450,2450,0
20241115,110300,64179960,2450,2450,2450,2450,0
20241115,110200,64179960,2450,2440,2450,2440,5
20241115,110100,64167735,2415,2415,2415,2415,0
20241115,110000,64167735,2415,2415,2415,2415,34
20241115,105900,64085625,2430,2430,2430,2430,0
20241115,105800,64085625,2430,2430,2430,2430,10
20241115,105700,64061325,2410,2410,2410,2410,0
20241115,105600,64061325,2410,2410,2410,2410,0
20241115,105500,64061325,2410,2410,2410,2410,41
20241115,105400,63962515,2410,2410,2410,2410,0
20241115,105300,63962515,2410,2410,2410,2410,0
20241115,105200,63962515,2410,2410,2410,2410,0
20241115,105100,63962515,2410,2410,2410,2410,0
20241115,105000,63962515,2410,2410,2410,2410,62
20241115,104900,63813095,2425,2425,2425,2425,0
20241115,104800,63813095,2425,2425,2425,2425,0
20241115,104700,63813095,2425,2425,2425,2425,12
20241115,104600,63783995,2410,2410,2410,2410,0
20241115,104500,63783995,2410,2425,2425,2410,283
20241115,104400,63098650,2415,2415,2415,2415,0
20241115,104300,63098650,2415,2415,2415,2415,0
20241115,104200,63098650,2415,2415,2415,2415,0
20241115,104100,63098650,2415,2415,2415,2415,400
20241115,104000,62132650,2415,2415,2415,2415,62
20241115,103900,61982920,2430,2430,2430,2430,0
20241115,103800,61982920,2430,2430,2430,2430,0
20241115,103700,61982920,2430,2430,2430,2430,50
20241115,103600,61861420,2430,2430,2430,2430,0
20241115,103500,61861420,2430,2430,2430,2430,78
20241115,103400,61671880,2440,2440,2440,2440,0
20241115,103300,61671880,2440,2440,2440,2440,0
20241115,103200,61671880,2440,2440,2440,2440,0
20241115,103100,61671880,2440,2440,2440,2440,23
20241115,103000,61615760,2430,2430,2430,2430,0
20241115,102900,61615760,2430,2430,2430,2430,0
20241115,102800,61615760,2430,2430,2430,2430,0
20241115,102700,61615760,2430,2430,2430,2430,0
20241115,102600,61615760,2430,2430,2430,2430,0
20241115,102500,61615760,2430,2430,2430,2430,0
20241115,102400,61615760,2430,2430,2430,2430,0
20241115,102300,61615760,2430,2430,2430,2430,62
20241115,102200,61465100,2385,2385,2385,2385,0
20241115,102100,61465100,2385,2385,2385,2385,0
20241115,102000,61465100,2385,2425,2425,2385,1380
20241115,101900,58167435,2445,2430,2450,2430,655
20241115,101800,56567245,2435,2415,2435,2415,742
20241115,101700,54775140,2415,2415,2415,2415,0
20241115,101600,54775140,2415,2415,2415,2415,131
20241115,101500,54458775,2415,2415,2415,2400,960
20241115,101400,52141380,2410,2410,2410,2410,43
20241115,101300,52037750,2415,2410,2415,2410,183
20241115,101200,51596335,2410,2405,2410,2405,418
20241115,101100,50589030,2390,2390,2390,2390,0
20241115,101000,50589030,2390,2400,2400,2390,77
20241115,100900,50404850,2405,2400,2405,2400,197
20241115,100800,49931140,2380,2400,2400,2380,187
20241115,100700,49485390,2400,2400,2400,2400,0
20241115,100600,49485390,2400,2400,2400,2400,0
20241115,100500,49485390,2400,2400,2405,2400,386
20241115,100400,48558600,2400,2400,2400,2400,19
20241115,100300,48513000,2400,2370,2400,2370,542
20241115,100200,47213610,2390,2390,2390,2390,0
20241115,100100,47213610,2390,2390,2390,2390,0
20241115,100000,47213610,2390,2390,2390,2390,0
20241115,095900,47213610,2390,2390,2390,2390,42
20241115,095800,47113230,2390,2390,2390,2390,2873
20241115,095700,40246760,2390,2390,2390,2390,0
20241115,095600,40246760,2390,2390,2390,2390,0
20241115,095500,40246760,2390,2380,2390,2380,172
20241115,095400,39835700,2380,2380,2380,2380,128
20241115,095300,39531060,2390,2390,2390,2390,124
20241115,095200,39234700,2380,2380,2380,2380,0
20241115,095100,39234700,2380,2380,2380,2380,38
20241115,095000,39144260,2380,2380,2380,2380,63
20241115,094900,38994320,2380,2380,2380,2380,53
20241115,094800,38868180,2390,2390,2390,2390,0
20241115,094700,38868180,2390,2390,2390,2390,12
20241115,094600,38839500,2370,2370,2370,2370,1
20241115,094500,38837130,2370,2370,2370,2370,8
20241115,094400,38818170,2395,2395,2395,2395,0
20241115,094300,38818170,2395,2395,2395,2395,0
20241115,094200,38818170,2395,2395,2395,2395,0
20241115,094100,38818170,2395,2395,2395,2395,0
20241115,094000,38818170,2395,2395,2395,2395,0
20241115,093900,38818170,2395,2395,2395,2395,50
20241115,093800,38698420,2395,2395,2395,2395,0
20241115,093700,38698420,2395,2395,2395,2395,0
20241115,093600,38698420,2395,2395,2395,2395,378
20241115,093500,37793110,2395,2395,2395,2395,0
20241115,093400,37793110,2395,2395,2395,2395,0
20241115,093300,37793110,2395,2395,2395,2395,40
20241115,093200,37697310,2375,2375,2375,2375,0
20241115,093100,37697310,2375,2375,2375,2375,40
20241115,093000,37602310,2375,2375,2375,2375,63
20241115,092900,37452685,2380,2380,2380,2380,12
20241115,092800,37424125,2380,2380,2380,2380,0
20241115,092700,37424125,2380,2380,2380,2380,0
20241115,092600,37424125,2380,2380,2380,2380,0
20241115,092500,37424125,2380,2380,2380,2380,63
20241115,092400,37274185,2385,2385,2385,2385,291
20241115,092300,36580150,2385,2385,2385,2385,0
20241115,092200,36580150,2385,2390,2390,2385,250
20241115,092100,35983355,2390,2390,2390,2390,0
20241115,092000,35983355,2390,2390,2390,2390,0
20241115,091900,35983355,2390,2390,2390,2390,95
20241115,091800,35756305,2390,2380,2390,2380,910
20241115,091700,33587405,2360,2360,2360,2360,0
20241115,091600,33587405,2360,2365,2365,2360,330
20241115,091500,32808585,2365,2365,2365,2365,0
20241115,091400,32808585,2365,2365,2365,2365,0
20241115,091300,32808585,2365,2365,2365,2365,0
20241115,091200,32808585,2365,2365,2365,2365,0
20241115,091100,32808585,2365,2365,2365,2365,15
20241115,091000,32773110,2365,2355,2365,2335,679
20241115,090900,31174600,2355,2355,2355,2355,225
20241115,090800,30644725,2355,2360,2365,2345,137
20241115,090700,30322900,2350,2365,2365,2305,3527
20241115,090600,22149105,2390,2390,2390,2390,4
20241115,090500,22139545,2390,2370,2390,2370,40
20241115,090400,22044725,2370,2380,2390,2355,838
20241115,090300,20065695,2380,2380,2380,2380,15
20241115,090200,20029995,2375,2415,2415,2335,5211
20241115,090100,7629725,2415,2440,2465,2400,2140
20241115,090000,2462930,2470,2435,2470,2435,1011