KissMeData/145210/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,202300,589534560,2055,2055,2055,2055,5579
20241115,202200,589534560,2055,2055,2055,2055,0
20241115,202100,589534560,2055,2055,2055,2055,0
20241115,202000,589534560,2055,2055,2055,2055,0
20241115,201900,589534560,2055,2055,2055,2055,0
20241115,201800,589534560,2055,2055,2055,2055,0
20241115,201700,589534560,2055,2055,2055,2055,0
20241115,201600,589534560,2055,2055,2055,2055,0
20241115,201500,589534560,2055,2055,2055,2055,0
20241115,201400,589534560,2055,2055,2055,2055,0
20241115,201300,589534560,2055,2055,2055,2055,0
20241115,201200,589534560,2055,2055,2055,2055,0
20241115,201100,589534560,2055,2055,2055,2055,0
20241115,201000,589534560,2055,2055,2055,2055,0
20241115,200900,589534560,2055,2055,2055,2055,0
20241115,200800,589534560,2055,2055,2055,2055,0
20241115,200700,589534560,2055,2055,2055,2055,0
20241115,200600,589534560,2055,2055,2055,2055,0
20241115,200500,589534560,2055,2055,2055,2055,0
20241115,200400,589534560,2055,2055,2055,2055,0
20241115,200300,589534560,2055,2055,2055,2055,0
20241115,200200,589534560,2055,2055,2055,2055,0
20241115,200100,589534560,2055,2055,2055,2055,0
20241115,200000,589534560,2055,2055,2055,2055,0
20241115,195900,589534560,2055,2055,2055,2055,0
20241115,195800,589534560,2055,2055,2055,2055,0
20241115,195700,589534560,2055,2055,2055,2055,0
20241115,195600,589534560,2055,2055,2055,2055,0
20241115,195500,589534560,2055,2055,2055,2055,0
20241115,195400,589534560,2055,2055,2055,2055,0
20241115,195300,589534560,2055,2055,2055,2055,5579
20241115,195200,589534560,2055,2055,2055,2055,0
20241115,195100,589534560,2055,2055,2055,2055,0
20241115,195000,589534560,2055,2055,2055,2055,0
20241115,194900,589534560,2055,2055,2055,2055,0
20241115,194800,589534560,2055,2055,2055,2055,0
20241115,194700,589534560,2055,2055,2055,2055,0
20241115,194600,589534560,2055,2055,2055,2055,0
20241115,194500,589534560,2055,2055,2055,2055,0
20241115,194400,589534560,2055,2055,2055,2055,0
20241115,194300,589534560,2055,2055,2055,2055,0
20241115,194200,589534560,2055,2055,2055,2055,0
20241115,194100,589534560,2055,2055,2055,2055,0
20241115,194000,589534560,2055,2055,2055,2055,0
20241115,193900,589534560,2055,2055,2055,2055,0
20241115,193800,589534560,2055,2055,2055,2055,0
20241115,193700,589534560,2055,2055,2055,2055,0
20241115,193600,589534560,2055,2055,2055,2055,0
20241115,193500,589534560,2055,2055,2055,2055,0
20241115,193400,589534560,2055,2055,2055,2055,0
20241115,193300,589534560,2055,2055,2055,2055,0
20241115,193200,589534560,2055,2055,2055,2055,0
20241115,193100,589534560,2055,2055,2055,2055,0
20241115,193000,589534560,2055,2055,2055,2055,0
20241115,192900,589534560,2055,2055,2055,2055,0
20241115,192800,589534560,2055,2055,2055,2055,0
20241115,192700,589534560,2055,2055,2055,2055,0
20241115,192600,589534560,2055,2055,2055,2055,0
20241115,192500,589534560,2055,2055,2055,2055,0
20241115,192400,589534560,2055,2055,2055,2055,0
20241115,192300,589534560,2055,2055,2055,2055,5579
20241115,192200,589534560,2055,2055,2055,2055,0
20241115,192100,589534560,2055,2055,2055,2055,0
20241115,192000,589534560,2055,2055,2055,2055,0
20241115,191900,589534560,2055,2055,2055,2055,0
20241115,191800,589534560,2055,2055,2055,2055,0
20241115,191700,589534560,2055,2055,2055,2055,0
20241115,191600,589534560,2055,2055,2055,2055,0
20241115,191500,589534560,2055,2055,2055,2055,0
20241115,191400,589534560,2055,2055,2055,2055,0
20241115,191300,589534560,2055,2055,2055,2055,0
20241115,191200,589534560,2055,2055,2055,2055,0
20241115,191100,589534560,2055,2055,2055,2055,0
20241115,191000,589534560,2055,2055,2055,2055,0
20241115,190900,589534560,2055,2055,2055,2055,0
20241115,190800,589534560,2055,2055,2055,2055,0
20241115,190700,589534560,2055,2055,2055,2055,0
20241115,190600,589534560,2055,2055,2055,2055,0
20241115,190500,589534560,2055,2055,2055,2055,0
20241115,190400,589534560,2055,2055,2055,2055,0
20241115,190300,589534560,2055,2055,2055,2055,0
20241115,190200,589534560,2055,2055,2055,2055,0
20241115,190100,589534560,2055,2055,2055,2055,0
20241115,190000,589534560,2055,2055,2055,2055,0
20241115,185900,589534560,2055,2055,2055,2055,0
20241115,185800,589534560,2055,2055,2055,2055,0
20241115,185700,589534560,2055,2055,2055,2055,0
20241115,185600,589534560,2055,2055,2055,2055,0
20241115,185500,589534560,2055,2055,2055,2055,0
20241115,185400,589534560,2055,2055,2055,2055,0
20241115,185300,589534560,2055,2055,2055,2055,5579
20241115,185200,589534560,2055,2055,2055,2055,0
20241115,185100,589534560,2055,2055,2055,2055,0
20241115,185000,589534560,2055,2055,2055,2055,0
20241115,184900,589534560,2055,2055,2055,2055,0
20241115,184800,589534560,2055,2055,2055,2055,0
20241115,184700,589534560,2055,2055,2055,2055,0
20241115,184600,589534560,2055,2055,2055,2055,0
20241115,184500,589534560,2055,2055,2055,2055,0
20241115,184400,589534560,2055,2055,2055,2055,0
20241115,184300,589534560,2055,2055,2055,2055,0
20241115,184200,589534560,2055,2055,2055,2055,0
20241115,184100,589534560,2055,2055,2055,2055,0
20241115,184000,589534560,2055,2055,2055,2055,0
20241115,183900,589534560,2055,2055,2055,2055,0
20241115,183800,589534560,2055,2055,2055,2055,0
20241115,183700,589534560,2055,2055,2055,2055,0
20241115,183600,589534560,2055,2055,2055,2055,0
20241115,183500,589534560,2055,2055,2055,2055,0
20241115,183400,589534560,2055,2055,2055,2055,0
20241115,183300,589534560,2055,2055,2055,2055,0
20241115,183200,589534560,2055,2055,2055,2055,0
20241115,183100,589534560,2055,2055,2055,2055,0
20241115,183000,589534560,2055,2055,2055,2055,0
20241115,182900,589534560,2055,2055,2055,2055,0
20241115,182800,589534560,2055,2055,2055,2055,0
20241115,182700,589534560,2055,2055,2055,2055,0
20241115,182600,589534560,2055,2055,2055,2055,0
20241115,182500,589534560,2055,2055,2055,2055,0
20241115,182400,589534560,2055,2055,2055,2055,0
20241115,182300,589534560,2055,2055,2055,2055,5579
20241115,182200,589534560,2055,2055,2055,2055,0
20241115,182100,589534560,2055,2055,2055,2055,0
20241115,182000,589534560,2055,2055,2055,2055,0
20241115,181900,589534560,2055,2055,2055,2055,0
20241115,181800,589534560,2055,2055,2055,2055,0
20241115,181700,589534560,2055,2055,2055,2055,0
20241115,181600,589534560,2055,2055,2055,2055,0
20241115,181500,589534560,2055,2055,2055,2055,0
20241115,181400,589534560,2055,2055,2055,2055,0
20241115,181300,589534560,2055,2055,2055,2055,0
20241115,181200,589534560,2055,2055,2055,2055,0
20241115,181100,589534560,2055,2055,2055,2055,0
20241115,181000,589534560,2055,2055,2055,2055,0
20241115,180900,589534560,2055,2055,2055,2055,0
20241115,180800,589534560,2055,2055,2055,2055,0
20241115,180700,589534560,2055,2055,2055,2055,0
20241115,180600,589534560,2055,2055,2055,2055,0
20241115,180500,589534560,2055,2055,2055,2055,0
20241115,180400,589534560,2055,2055,2055,2055,0
20241115,180300,589534560,2055,2055,2055,2055,0
20241115,180200,589534560,2055,2055,2055,2055,0
20241115,180100,589534560,2055,2055,2055,2055,0
20241115,180000,589534560,2055,2055,2055,2055,0
20241115,175900,589534560,2055,2055,2055,2055,0
20241115,175800,589534560,2055,2055,2055,2055,0
20241115,175700,589534560,2055,2055,2055,2055,0
20241115,175600,589534560,2055,2055,2055,2055,0
20241115,175500,589534560,2055,2055,2055,2055,0
20241115,175400,589534560,2055,2055,2055,2055,0
20241115,175300,589534560,2055,2055,2055,2055,5579
20241115,175200,589534560,2055,2055,2055,2055,0
20241115,175100,589534560,2055,2055,2055,2055,0
20241115,175000,589534560,2055,2055,2055,2055,0
20241115,174900,589534560,2055,2055,2055,2055,0
20241115,174800,589534560,2055,2055,2055,2055,0
20241115,174700,589534560,2055,2055,2055,2055,0
20241115,174600,589534560,2055,2055,2055,2055,0
20241115,174500,589534560,2055,2055,2055,2055,0
20241115,174400,589534560,2055,2055,2055,2055,0
20241115,174300,589534560,2055,2055,2055,2055,0
20241115,174200,589534560,2055,2055,2055,2055,0
20241115,174100,589534560,2055,2055,2055,2055,0
20241115,174000,589534560,2055,2055,2055,2055,0
20241115,173900,589534560,2055,2055,2055,2055,0
20241115,173800,589534560,2055,2055,2055,2055,0
20241115,173700,589534560,2055,2055,2055,2055,0
20241115,173600,589534560,2055,2055,2055,2055,0
20241115,173500,589534560,2055,2055,2055,2055,0
20241115,173400,589534560,2055,2055,2055,2055,0
20241115,173300,589534560,2055,2055,2055,2055,0
20241115,173200,589534560,2055,2055,2055,2055,0
20241115,173100,589534560,2055,2055,2055,2055,0
20241115,173000,589534560,2055,2055,2055,2055,0
20241115,172900,589534560,2055,2055,2055,2055,0
20241115,172800,589534560,2055,2055,2055,2055,0
20241115,172700,589534560,2055,2055,2055,2055,0
20241115,172600,589534560,2055,2055,2055,2055,0
20241115,172500,589534560,2055,2055,2055,2055,0
20241115,172400,589534560,2055,2055,2055,2055,0
20241115,172300,589534560,2055,2055,2055,2055,5579
20241115,172200,589534560,2055,2055,2055,2055,0
20241115,172100,589534560,2055,2055,2055,2055,0
20241115,172000,589534560,2055,2055,2055,2055,0
20241115,171900,589534560,2055,2055,2055,2055,0
20241115,171800,589534560,2055,2055,2055,2055,0
20241115,171700,589534560,2055,2055,2055,2055,0
20241115,171600,589534560,2055,2055,2055,2055,0
20241115,171500,589534560,2055,2055,2055,2055,0
20241115,171400,589534560,2055,2055,2055,2055,0
20241115,171300,589534560,2055,2055,2055,2055,0
20241115,171200,589534560,2055,2055,2055,2055,0
20241115,171100,589534560,2055,2055,2055,2055,0
20241115,171000,589534560,2055,2055,2055,2055,0
20241115,170900,589534560,2055,2055,2055,2055,0
20241115,170800,589534560,2055,2055,2055,2055,0
20241115,170700,589534560,2055,2055,2055,2055,0
20241115,170600,589534560,2055,2055,2055,2055,0
20241115,170500,589534560,2055,2055,2055,2055,0
20241115,170400,589534560,2055,2055,2055,2055,0
20241115,170300,589534560,2055,2055,2055,2055,0
20241115,170200,589534560,2055,2055,2055,2055,0
20241115,170100,589534560,2055,2055,2055,2055,0
20241115,170000,589534560,2055,2055,2055,2055,0
20241115,165900,589534560,2055,2055,2055,2055,0
20241115,165800,589534560,2055,2055,2055,2055,0
20241115,165700,589534560,2055,2055,2055,2055,0
20241115,165600,589534560,2055,2055,2055,2055,0
20241115,165500,589534560,2055,2055,2055,2055,0
20241115,165400,589534560,2055,2055,2055,2055,0
20241115,165300,589534560,2055,2055,2055,2055,5579
20241115,165200,589534560,2055,2055,2055,2055,0
20241115,165100,589534560,2055,2055,2055,2055,0
20241115,165000,589534560,2055,2055,2055,2055,0
20241115,164900,589534560,2055,2055,2055,2055,0
20241115,164800,589534560,2055,2055,2055,2055,0
20241115,164700,589534560,2055,2055,2055,2055,0
20241115,164600,589534560,2055,2055,2055,2055,0
20241115,164500,589534560,2055,2055,2055,2055,0
20241115,164400,589534560,2055,2055,2055,2055,0
20241115,164300,589534560,2055,2055,2055,2055,0
20241115,164200,589534560,2055,2055,2055,2055,0
20241115,164100,589534560,2055,2055,2055,2055,0
20241115,164000,589534560,2055,2055,2055,2055,0
20241115,163900,589534560,2055,2055,2055,2055,0
20241115,163800,589534560,2055,2055,2055,2055,0
20241115,163700,589534560,2055,2055,2055,2055,0
20241115,163600,589534560,2055,2055,2055,2055,0
20241115,163500,589534560,2055,2055,2055,2055,0
20241115,163400,589534560,2055,2055,2055,2055,0
20241115,163300,589534560,2055,2055,2055,2055,0
20241115,163200,589534560,2055,2055,2055,2055,0
20241115,163100,589534560,2055,2055,2055,2055,0
20241115,163000,589534560,2055,2055,2055,2055,0
20241115,162900,589534560,2055,2055,2055,2055,0
20241115,162800,589534560,2055,2055,2055,2055,0
20241115,162700,589534560,2055,2055,2055,2055,0
20241115,162600,589534560,2055,2055,2055,2055,0
20241115,162500,589534560,2055,2055,2055,2055,0
20241115,162400,589534560,2055,2055,2055,2055,0
20241115,162300,589534560,2055,2055,2055,2055,5579
20241115,162200,589534560,2055,2055,2055,2055,0
20241115,162100,589534560,2055,2055,2055,2055,0
20241115,162000,589534560,2055,2055,2055,2055,0
20241115,161900,589534560,2055,2055,2055,2055,0
20241115,161800,589534560,2055,2055,2055,2055,0
20241115,161700,589534560,2055,2055,2055,2055,0
20241115,161600,589534560,2055,2055,2055,2055,0
20241115,161500,589534560,2055,2055,2055,2055,0
20241115,161400,589534560,2055,2055,2055,2055,0
20241115,161300,589534560,2055,2055,2055,2055,0
20241115,161200,589534560,2055,2055,2055,2055,0
20241115,161100,589534560,2055,2055,2055,2055,0
20241115,161000,589534560,2055,2055,2055,2055,0
20241115,160900,589534560,2055,2055,2055,2055,0
20241115,160800,589534560,2055,2055,2055,2055,0
20241115,160700,589534560,2055,2055,2055,2055,0
20241115,160600,589534560,2055,2055,2055,2055,0
20241115,160500,589534560,2055,2055,2055,2055,0
20241115,160400,589534560,2055,2055,2055,2055,0
20241115,160300,589534560,2055,2055,2055,2055,0
20241115,160200,589534560,2055,2055,2055,2055,0
20241115,160100,589534560,2055,2055,2055,2055,0
20241115,160000,589534560,2055,2055,2055,2055,0
20241115,155900,589534560,2055,2055,2055,2055,0
20241115,155800,589534560,2055,2055,2055,2055,0
20241115,155700,589534560,2055,2055,2055,2055,0
20241115,155600,589534560,2055,2055,2055,2055,0
20241115,155500,589534560,2055,2055,2055,2055,0
20241115,155400,589534560,2055,2055,2055,2055,0
20241115,155300,589534560,2055,2055,2055,2055,5579
20241115,155200,589534560,2055,2055,2055,2055,0
20241115,155100,589534560,2055,2055,2055,2055,0
20241115,155000,589534560,2055,2055,2055,2055,0
20241115,154900,589534560,2055,2055,2055,2055,0
20241115,154800,589534560,2055,2055,2055,2055,0
20241115,154700,589534560,2055,2055,2055,2055,0
20241115,154600,589534560,2055,2055,2055,2055,0
20241115,154500,589534560,2055,2055,2055,2055,0
20241115,154400,589534560,2055,2055,2055,2055,0
20241115,154300,589534560,2055,2055,2055,2055,0
20241115,154200,589534560,2055,2055,2055,2055,0
20241115,154100,589534560,2055,2055,2055,2055,0
20241115,154000,589534560,2055,2055,2055,2055,0
20241115,153900,589534560,2055,2055,2055,2055,0
20241115,153800,589534560,2055,2055,2055,2055,0
20241115,153700,589534560,2055,2055,2055,2055,0
20241115,153600,589534560,2055,2055,2055,2055,0
20241115,153500,589534560,2055,2055,2055,2055,0
20241115,153400,589534560,2055,2055,2055,2055,0
20241115,153300,589534560,2055,2055,2055,2055,0
20241115,153200,589534560,2055,2055,2055,2055,0
20241115,153100,589534560,2055,2055,2055,2055,0
20241115,153000,589534560,2055,2055,2055,2055,5579
20241115,152900,578069715,2035,2035,2035,2035,0
20241115,152800,578069715,2035,2035,2035,2035,0
20241115,152700,578069715,2035,2035,2035,2035,0
20241115,152600,578069715,2035,2035,2035,2035,0
20241115,152500,578069715,2035,2035,2035,2035,0
20241115,152400,578069715,2035,2035,2035,2035,0
20241115,152300,578069715,2035,2035,2035,2035,0
20241115,152200,578069715,2035,2035,2035,2035,0
20241115,152100,578069715,2035,2035,2035,2035,0
20241115,152000,578069715,2035,2035,2035,2035,0
20241115,151900,578069715,2035,2030,2035,2020,726
20241115,151800,576598600,2025,2030,2030,2025,73
20241115,151700,576450660,2025,2025,2025,2025,1531
20241115,151600,573350385,2025,2020,2025,2020,12
20241115,151500,573326090,2020,2025,2025,2020,311
20241115,151400,572696620,2030,2015,2030,2015,290
20241115,151300,572112240,2030,2035,2035,2030,1731
20241115,151200,568589670,2035,2035,2035,2015,7925
20241115,151100,552602295,2035,2035,2035,2015,12574
20241115,151000,527182825,2035,2030,2035,2030,252
20241115,150900,526670185,2040,2040,2040,2035,422
20241115,150800,525810810,2040,2040,2040,2040,15
20241115,150700,525780210,2035,2035,2040,2035,805
20241115,150600,524138080,2030,2030,2040,2025,4643
20241115,150500,514713720,2030,2030,2030,2030,850
20241115,150400,512988220,2030,2030,2030,2030,322
20241115,150300,512334560,2030,2030,2030,2030,3200
20241115,150200,505838560,2035,2040,2040,2035,1264
20241115,150100,503262875,2040,2040,2040,2040,0
20241115,150000,503262875,2040,2040,2040,2040,0
20241115,145900,503262875,2040,2040,2040,2040,21
20241115,145800,503220035,2040,2040,2040,2040,0
20241115,145700,503220035,2040,2040,2040,2040,5
20241115,145600,503209835,2040,2040,2040,2035,2396
20241115,145500,498333520,2040,2045,2045,2040,6786
20241115,145400,484480030,2050,2050,2050,2050,50
20241115,145300,484377530,2050,2050,2050,2050,4
20241115,145200,484369330,2050,2050,2050,2050,1
20241115,145100,484367280,2055,2055,2055,2055,0
20241115,145000,484367280,2055,2055,2055,2055,20
20241115,144900,484326180,2055,2055,2055,2055,0
20241115,144800,484326180,2055,2050,2055,2050,805
20241115,144700,482674845,2050,2050,2050,2050,0
20241115,144600,482674845,2050,2045,2050,2045,517
20241115,144500,481617495,2050,2050,2050,2050,54
20241115,144400,481506795,2050,2050,2050,2050,0
20241115,144300,481506795,2050,2050,2050,2050,42
20241115,144200,481420695,2050,2050,2050,2050,0
20241115,144100,481420695,2050,2050,2050,2050,849
20241115,144000,479680245,2050,2060,2060,2050,1502
20241115,143900,476601125,2055,2055,2055,2055,181
20241115,143800,476229170,2050,2055,2055,2050,4021
20241115,143700,467986015,2055,2055,2055,2055,0
20241115,143600,467986015,2055,2055,2055,2055,0
20241115,143500,467986015,2055,2055,2055,2055,1
20241115,143400,467983960,2055,2050,2055,2050,1000
20241115,143300,465931330,2045,2045,2045,2045,0
20241115,143200,465931330,2045,2045,2045,2045,803
20241115,143100,464289195,2045,2045,2045,2045,1108
20241115,143000,462023335,2045,2045,2045,2045,10
20241115,142900,462002885,2045,2045,2045,2045,284
20241115,142800,461422105,2050,2050,2050,2050,649
20241115,142700,460091655,2050,2050,2050,2050,3
20241115,142600,460085505,2050,2050,2050,2050,0
20241115,142500,460085505,2050,2045,2050,2045,501
20241115,142400,459060955,2045,2045,2045,2045,0
20241115,142300,459060955,2045,2045,2045,2045,0
20241115,142200,459060955,2045,2050,2050,2045,208
20241115,142100,458635555,2050,2050,2050,2050,0
20241115,142000,458635555,2050,2050,2050,2050,0
20241115,141900,458635555,2050,2050,2050,2050,557
20241115,141800,457493705,2050,2050,2050,2045,413
20241115,141700,456647545,2050,2045,2050,2045,1683
20241115,141600,453202395,2040,2045,2045,2040,1042
20241115,141500,451072400,2045,2050,2050,2045,3000
20241115,141400,444932070,2065,2065,2065,2065,0
20241115,141300,444932070,2065,2065,2065,2065,48
20241115,141200,444832950,2050,2060,2060,2050,2200
20241115,141100,440314850,2060,2060,2060,2060,1
20241115,141000,440312790,2065,2055,2065,2055,1313
20241115,140900,437603515,2050,2065,2075,2050,24301
20241115,140800,387731940,2050,2055,2055,2050,3400
20241115,140700,380752220,2050,2050,2050,2050,0
20241115,140600,380752220,2050,2065,2065,2050,2000
20241115,140500,376635385,2065,2065,2065,2065,0
20241115,140400,376635385,2065,2075,2075,2065,301
20241115,140300,376013810,2070,2070,2070,2070,688
20241115,140200,374589650,2070,2070,2070,2070,1
20241115,140100,374587580,2055,2060,2060,2055,3980
20241115,140000,366400875,2070,2070,2070,2070,1
20241115,135900,366398805,2065,2065,2065,2065,0
20241115,135800,366398805,2065,2065,2065,2065,536
20241115,135700,365291965,2060,2060,2060,2060,1450
20241115,135600,362304965,2060,2060,2060,2060,390
20241115,135500,361501565,2060,2060,2060,2060,1
20241115,135400,361499505,2065,2065,2065,2065,0
20241115,135300,361499505,2065,2060,2065,2060,1360
20241115,135200,358695535,2045,2045,2045,2045,0
20241115,135100,358695535,2045,2045,2045,2045,0
20241115,135000,358695535,2045,2045,2045,2045,400
20241115,134900,357877535,2045,2045,2045,2045,1000
20241115,134800,355832535,2045,2060,2060,2045,6001
20241115,134700,343548245,2060,2055,2060,2055,1085
20241115,134600,341318490,2055,2050,2055,2050,1074
20241115,134500,339116785,2045,2045,2045,2045,442
20241115,134400,338212895,2050,2050,2050,2050,0
20241115,134300,338212895,2050,2045,2050,2030,7301
20241115,134200,323343115,2050,2045,2050,2035,1825
20241115,134100,319623815,2050,2050,2050,2050,113
20241115,134000,319392165,2050,2050,2050,2050,0
20241115,133900,319392165,2050,2050,2050,2040,347
20241115,133800,318682910,2055,2055,2055,2055,0
20241115,133700,318682910,2055,2040,2055,2030,1002
20241115,133600,316641940,2035,2055,2060,2035,3001
20241115,133500,310510255,2060,2060,2060,2060,0
20241115,133400,310510255,2060,2055,2060,2055,451
20241115,133300,309583445,2065,2055,2065,2055,103
20241115,133200,309371770,2065,2065,2065,2065,2
20241115,133100,309367640,2065,2065,2065,2060,705
20241115,133000,307912305,2065,2055,2065,2055,101
20241115,132900,307704740,2055,2055,2055,2055,0
20241115,132800,307704740,2055,2050,2055,2040,1101
20241115,132700,305458110,2055,2055,2055,2055,0
20241115,132600,305458110,2055,2055,2055,2055,52
20241115,132500,305351250,2055,2055,2055,2055,0
20241115,132400,305351250,2055,2050,2055,2050,1306
20241115,132300,302673945,2060,2060,2060,2060,0
20241115,132200,302673945,2060,2060,2060,2055,38
20241115,132100,302595670,2060,2050,2060,2050,3004
20241115,132000,296437435,2055,2060,2060,2055,1905
20241115,131900,292517660,2070,2070,2070,2070,0
20241115,131800,292517660,2070,2070,2070,2055,2150
20241115,131700,288084495,2065,2065,2065,2065,1120
20241115,131600,285771695,2075,2070,2075,2070,681
20241115,131500,284362020,2075,2075,2080,2075,3
20241115,131400,284355790,2080,2075,2080,2070,336
20241115,131300,283660010,2080,2080,2080,2080,0
20241115,131200,283660010,2080,2070,2080,2070,811
20241115,131100,281973215,2070,2065,2070,2055,3443
20241115,131000,274880690,2080,2080,2080,2080,0
20241115,130900,274880690,2080,2080,2080,2080,1
20241115,130800,274878610,2060,2095,2095,2060,1522
20241115,130700,271737620,2080,2070,2095,2070,1476
20241115,130600,268670415,2080,2080,2080,2070,2300
20241115,130500,263900230,2070,2090,2090,2070,1494
20241115,130400,260803800,2100,2095,2100,2095,2001
20241115,130300,256603590,2080,2080,2080,2080,500
20241115,130200,255563590,2080,2080,2080,2080,100
20241115,130100,255355590,2080,2080,2080,2080,750
20241115,130000,253795590,2080,2080,2080,2080,35
20241115,125900,253722790,2080,2080,2080,2080,500
20241115,125800,252682790,2080,2080,2080,2080,0
20241115,125700,252682790,2080,2080,2080,2080,1050
20241115,125600,250498790,2095,2095,2095,2095,12
20241115,125500,250473650,2095,2095,2095,2095,1
20241115,125400,250471555,2080,2080,2080,2080,30
20241115,125300,250409155,2080,2080,2080,2080,20
20241115,125200,250367555,2080,2080,2080,2080,0
20241115,125100,250367555,2080,2080,2080,2080,50
20241115,125000,250263555,2075,2075,2080,2075,170
20241115,124900,249910305,2075,2080,2080,2075,239
20241115,124800,249413880,2080,2080,2080,2080,1610
20241115,124700,246065080,2075,2095,2095,2075,944
20241115,124600,244105760,2080,2080,2080,2080,300
20241115,124500,243481760,2080,2090,2090,2080,605
20241115,124400,242223310,2100,2080,2100,2080,507
20241115,124300,241168730,2080,2080,2080,2075,995
20241115,124200,239099135,2080,2080,2080,2080,1500
20241115,124100,235979135,2080,2080,2080,2080,1500
20241115,124000,232859135,2080,2080,2080,2080,200
20241115,123900,232443135,2080,2080,2080,2080,0
20241115,123800,232443135,2080,2100,2100,2080,1110
20241115,123700,230132135,2090,2095,2095,2090,509
20241115,123600,229065825,2090,2075,2090,2075,970
20241115,123500,227044525,2075,2075,2075,2075,0
20241115,123400,227044525,2075,2075,2075,2075,2
20241115,123300,227040375,2080,2080,2080,2080,0
20241115,123200,227040375,2080,2080,2080,2080,0
20241115,123100,227040375,2080,2080,2080,2080,0
20241115,123000,227040375,2080,2080,2080,2080,0
20241115,122900,227040375,2080,2085,2085,2080,579
20241115,122800,225835050,2085,2085,2085,2085,0
20241115,122700,225835050,2085,2085,2085,2085,1
20241115,122600,225832965,2085,2085,2085,2085,0
20241115,122500,225832965,2085,2085,2085,2085,0
20241115,122400,225832965,2085,2085,2085,2085,0
20241115,122300,225832965,2085,2080,2085,2080,1915
20241115,122200,221848920,2080,2080,2080,2080,0
20241115,122100,221848920,2080,2080,2080,2080,0
20241115,122000,221848920,2080,2080,2080,2080,0
20241115,121900,221848920,2080,2080,2080,2080,0
20241115,121800,221848920,2080,2080,2080,2080,0
20241115,121700,221848920,2080,2080,2080,2080,0
20241115,121600,221848920,2080,2080,2080,2080,0
20241115,121500,221848920,2080,2080,2080,2080,0
20241115,121400,221848920,2080,2080,2080,2080,17
20241115,121300,221813560,2080,2075,2080,2075,59
20241115,121200,221690875,2070,2070,2070,2070,0
20241115,121100,221690875,2070,2070,2070,2070,0
20241115,121000,221690875,2070,2070,2070,2070,0
20241115,120900,221690875,2070,2070,2070,2070,819
20241115,120800,219995545,2085,2085,2085,2085,0
20241115,120700,219995545,2085,2085,2085,2085,0
20241115,120600,219995545,2085,2085,2085,2085,0
20241115,120500,219995545,2085,2085,2085,2085,0
20241115,120400,219995545,2085,2085,2085,2085,1
20241115,120300,219993460,2080,2085,2085,2080,101
20241115,120200,219783375,2080,2080,2080,2080,233
20241115,120100,219298735,2080,2080,2080,2080,0
20241115,120000,219298735,2080,2080,2080,2080,0
20241115,115900,219298735,2080,2080,2080,2080,0
20241115,115800,219298735,2080,2080,2080,2080,1
20241115,115700,219296655,2075,2075,2075,2075,0
20241115,115600,219296655,2075,2075,2075,2075,1
20241115,115500,219294580,2080,2080,2080,2080,240
20241115,115400,218795380,2060,2060,2060,2060,0
20241115,115300,218795380,2060,2060,2060,2060,0
20241115,115200,218795380,2060,2060,2060,2060,0
20241115,115100,218795380,2060,2060,2060,2060,0
20241115,115000,218795380,2060,2060,2060,2060,61
20241115,114900,218669720,2080,2080,2080,2080,0
20241115,114800,218669720,2080,2080,2080,2080,0
20241115,114700,218669720,2080,2080,2080,2080,0
20241115,114600,218669720,2080,2070,2080,2065,2483
20241115,114500,213512700,2080,2080,2080,2080,0
20241115,114400,213512700,2080,2080,2080,2080,60
20241115,114300,213387900,2080,2080,2080,2080,2
20241115,114200,213383740,2080,2075,2080,2075,51
20241115,114100,213277910,2075,2075,2075,2075,100
20241115,114000,213070410,2075,2075,2075,2075,1
20241115,113900,213068335,2065,2065,2065,2065,0
20241115,113800,213068335,2065,2065,2065,2065,0
20241115,113700,213068335,2065,2065,2065,2065,0
20241115,113600,213068335,2065,2070,2070,2065,500
20241115,113500,212035810,2080,2080,2080,2080,0
20241115,113400,212035810,2080,2080,2080,2080,0
20241115,113300,212035810,2080,2080,2080,2080,0
20241115,113200,212035810,2080,2080,2080,2080,0
20241115,113100,212035810,2080,2080,2080,2080,0
20241115,113000,212035810,2080,2080,2080,2080,0
20241115,112900,212035810,2080,2080,2080,2080,0
20241115,112800,212035810,2080,2080,2080,2080,0
20241115,112700,212035810,2080,2080,2080,2080,0
20241115,112600,212035810,2080,2080,2080,2080,0
20241115,112500,212035810,2080,2080,2080,2080,0
20241115,112400,212035810,2080,2080,2080,2080,1
20241115,112300,212033730,2080,2080,2080,2080,0
20241115,112200,212033730,2080,2080,2080,2080,0
20241115,112100,212033730,2080,2080,2080,2080,0
20241115,112000,212033730,2080,2080,2080,2080,24
20241115,111900,211983810,2080,2080,2080,2080,0
20241115,111800,211983810,2080,2080,2080,2080,7
20241115,111700,211969250,2070,2070,2070,2070,0
20241115,111600,211969250,2070,2070,2070,2070,15
20241115,111500,211938200,2070,2070,2070,2070,0
20241115,111400,211938200,2070,2070,2070,2070,0
20241115,111300,211938200,2070,2070,2070,2065,152
20241115,111200,211623800,2085,2080,2085,2080,500
20241115,111100,210582905,2080,2080,2080,2080,1679
20241115,111000,207090585,2080,2080,2080,2080,15
20241115,110900,207059385,2080,2080,2080,2080,30
20241115,110800,206996985,2085,2085,2085,2085,110
20241115,110700,206767635,2085,2085,2085,2085,0
20241115,110600,206767635,2085,2085,2085,2085,300
20241115,110500,206142135,2085,2085,2085,2085,502
20241115,110400,205095465,2085,2085,2085,2085,20
20241115,110300,205053765,2100,2100,2100,2100,5
20241115,110200,205043265,2105,2105,2105,2105,0
20241115,110100,205043265,2105,2105,2105,2105,0
20241115,110000,205043265,2105,2085,2105,2085,2500
20241115,105900,199822400,2095,2085,2095,2085,4452
20241115,105800,190514650,2070,2070,2070,2070,0
20241115,105700,190514650,2070,2070,2070,2070,500
20241115,105600,189479650,2085,2085,2085,2085,0
20241115,105500,189479650,2085,2080,2085,2080,432
20241115,105400,188581085,2080,2080,2080,2080,0
20241115,105300,188581085,2080,2075,2080,2065,885
20241115,105200,186750685,2070,2070,2070,2070,325
20241115,105100,186077935,2070,2070,2070,2070,0
20241115,105000,186077935,2070,2070,2070,2070,0
20241115,104900,186077935,2070,2070,2070,2070,0
20241115,104800,186077935,2070,2070,2070,2070,0
20241115,104700,186077935,2070,2070,2070,2070,6
20241115,104600,186065515,2060,2060,2060,2060,20
20241115,104500,186024315,2065,2065,2065,2065,0
20241115,104400,186024315,2065,2065,2065,2065,510
20241115,104300,184971165,2060,2070,2070,2060,9
20241115,104200,184952545,2070,2070,2070,2070,0
20241115,104100,184952545,2070,2070,2070,2070,0
20241115,104000,184952545,2070,2070,2070,2070,0
20241115,103900,184952545,2070,2070,2070,2070,10
20241115,103800,184931845,2070,2070,2070,2070,0
20241115,103700,184931845,2070,2070,2070,2070,0
20241115,103600,184931845,2070,2070,2070,2070,4
20241115,103500,184923565,2060,2060,2060,2060,2
20241115,103400,184919445,2060,2060,2060,2060,48
20241115,103300,184820565,2060,2060,2060,2060,563
20241115,103200,183660785,2040,2040,2040,2040,0
20241115,103100,183660785,2040,2055,2055,2040,700
20241115,103000,182225050,2060,2060,2060,2060,20
20241115,102900,182183850,2060,2060,2060,2060,50
20241115,102800,182080850,2060,2060,2060,2060,0
20241115,102700,182080850,2060,2070,2070,2060,121
20241115,102600,181831005,2070,2070,2070,2070,827
20241115,102500,180119115,2080,2080,2080,2080,0
20241115,102400,180119115,2080,2080,2080,2080,0
20241115,102300,180119115,2080,2080,2080,2080,0
20241115,102200,180119115,2080,2080,2080,2080,0
20241115,102100,180119115,2080,2080,2080,2080,0
20241115,102000,180119115,2080,2080,2080,2080,0
20241115,101900,180119115,2080,2080,2080,2080,0
20241115,101800,180119115,2080,2080,2080,2080,0
20241115,101700,180119115,2080,2080,2090,2080,704
20241115,101600,178652345,2070,2070,2070,2070,0
20241115,101500,178652345,2070,2070,2070,2070,4359
20241115,101400,169629215,2070,2070,2070,2070,683
20241115,101300,168215405,2070,2050,2070,2050,2726
20241115,101200,162593585,2050,2045,2050,2045,340
20241115,101100,161897085,2050,2050,2050,2050,2343
20241115,101000,157093935,2045,2045,2045,2045,0
20241115,100900,157093935,2045,2045,2045,2045,41
20241115,100800,157010090,2045,2045,2045,2045,1767
20241115,100700,153396575,2030,2030,2030,2030,0
20241115,100600,153396575,2030,2045,2045,2030,3694
20241115,100500,145858185,2050,2050,2050,2050,1783
20241115,100400,142203035,2050,2050,2050,2050,619
20241115,100300,140934085,2070,2070,2070,2070,0
20241115,100200,140934085,2070,2060,2070,2060,661
20241115,100100,139566680,2070,2055,2070,2055,20
20241115,100000,139525400,2050,2050,2050,2050,0
20241115,095900,139525400,2050,2050,2050,2050,0
20241115,095800,139525400,2050,2050,2050,2050,0
20241115,095700,139525400,2050,2055,2055,2045,1751
20241115,095600,135935150,2055,2055,2055,2055,0
20241115,095500,135935150,2055,2055,2055,2055,0
20241115,095400,135935150,2055,2055,2055,2055,377
20241115,095300,135160415,2055,2055,2055,2055,133
20241115,095200,134887100,2060,2060,2060,2060,1
20241115,095100,134885040,2055,2055,2055,2055,3
20241115,095000,134878875,2070,2070,2070,2070,1
20241115,094900,134876805,2070,2070,2070,2070,0
20241115,094800,134876805,2070,2070,2070,2070,0
20241115,094700,134876805,2070,2070,2070,2070,0
20241115,094600,134876805,2070,2070,2070,2070,0
20241115,094500,134876805,2070,2070,2070,2070,0
20241115,094400,134876805,2070,2070,2070,2070,50
20241115,094300,134773305,2070,2070,2070,2070,30
20241115,094200,134711205,2070,2070,2070,2070,4
20241115,094100,134702925,2070,2055,2070,2055,534
20241115,094000,133600385,2055,2055,2055,2055,753
20241115,093900,132052970,2050,2065,2070,2050,5576
20241115,093800,120591620,2070,2075,2075,2070,274
20241115,093700,120023930,2090,2090,2090,2090,0
20241115,093600,120023930,2090,2090,2090,2090,0
20241115,093500,120023930,2090,2080,2090,2080,500
20241115,093400,118980670,2085,2085,2085,2085,0
20241115,093300,118980670,2085,2085,2085,2085,1
20241115,093200,118978585,2090,2075,2090,2070,533
20241115,093100,117874850,2075,2075,2075,2075,2
20241115,093000,117870700,2095,2095,2095,2095,6
20241115,092900,117858130,2095,2085,2095,2075,630
20241115,092800,116550375,2090,2090,2090,2090,0
20241115,092700,116550375,2090,2095,2095,2090,113
20241115,092600,116313645,2100,2100,2100,2090,66
20241115,092500,116175585,2100,2090,2100,2090,211
20241115,092400,115734585,2090,2090,2090,2090,0
20241115,092300,115734585,2090,2090,2090,2090,8
20241115,092200,115717865,2100,2100,2100,2100,1265
20241115,092100,113061365,2100,2100,2100,2100,55
20241115,092000,112945865,2100,2070,2100,2070,4785
20241115,091900,102995270,2075,2070,2075,2070,888
20241115,091800,101154605,2070,2065,2070,2065,987
20241115,091700,99114030,2065,2065,2065,2060,530
20241115,091600,98019705,2065,2055,2065,2050,18924
20241115,091500,59035220,2055,2050,2060,2045,2974
20241115,091400,52918485,2060,2060,2060,2060,411
20241115,091300,52071825,2065,2055,2065,2045,2066
20241115,091200,47841705,2050,2090,2095,2045,12461
20241115,091100,22180505,2090,2060,2090,2060,1113
20241115,091000,19882705,2020,2040,2040,2020,725
20241115,090900,18411615,2055,2065,2065,2050,1545
20241115,090800,15229155,2065,2080,2080,2060,453
20241115,090700,14295000,2095,2095,2095,2095,100
20241115,090600,14085500,2095,2090,2095,2090,8
20241115,090500,14068775,2090,2090,2100,2090,50
20241115,090400,13964265,2080,2095,2100,2080,617
20241115,090300,12672345,2095,2100,2100,2095,68
20241115,090200,12529630,2100,2100,2100,2100,302
20241115,090100,11895430,2120,2125,2125,2120,3236
20241115,090000,5024160,2160,2160,2160,2160,2326