KissMeData/192390/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,203100,1000986925,3950,3950,3950,3950,11030
20241115,203000,1000986925,3950,3950,3950,3950,0
20241115,202900,1000986925,3950,3950,3950,3950,0
20241115,202800,1000986925,3950,3950,3950,3950,0
20241115,202700,1000986925,3950,3950,3950,3950,0
20241115,202600,1000986925,3950,3950,3950,3950,0
20241115,202500,1000986925,3950,3950,3950,3950,0
20241115,202400,1000986925,3950,3950,3950,3950,0
20241115,202300,1000986925,3950,3950,3950,3950,0
20241115,202200,1000986925,3950,3950,3950,3950,0
20241115,202100,1000986925,3950,3950,3950,3950,0
20241115,202000,1000986925,3950,3950,3950,3950,0
20241115,201900,1000986925,3950,3950,3950,3950,0
20241115,201800,1000986925,3950,3950,3950,3950,0
20241115,201700,1000986925,3950,3950,3950,3950,0
20241115,201600,1000986925,3950,3950,3950,3950,0
20241115,201500,1000986925,3950,3950,3950,3950,0
20241115,201400,1000986925,3950,3950,3950,3950,0
20241115,201300,1000986925,3950,3950,3950,3950,0
20241115,201200,1000986925,3950,3950,3950,3950,0
20241115,201100,1000986925,3950,3950,3950,3950,0
20241115,201000,1000986925,3950,3950,3950,3950,0
20241115,200900,1000986925,3950,3950,3950,3950,0
20241115,200800,1000986925,3950,3950,3950,3950,0
20241115,200700,1000986925,3950,3950,3950,3950,0
20241115,200600,1000986925,3950,3950,3950,3950,0
20241115,200500,1000986925,3950,3950,3950,3950,0
20241115,200400,1000986925,3950,3950,3950,3950,0
20241115,200300,1000986925,3950,3950,3950,3950,0
20241115,200200,1000986925,3950,3950,3950,3950,0
20241115,200100,1000986925,3950,3950,3950,3950,11030
20241115,200000,1000986925,3950,3950,3950,3950,0
20241115,195900,1000986925,3950,3950,3950,3950,0
20241115,195800,1000986925,3950,3950,3950,3950,0
20241115,195700,1000986925,3950,3950,3950,3950,0
20241115,195600,1000986925,3950,3950,3950,3950,0
20241115,195500,1000986925,3950,3950,3950,3950,0
20241115,195400,1000986925,3950,3950,3950,3950,0
20241115,195300,1000986925,3950,3950,3950,3950,0
20241115,195200,1000986925,3950,3950,3950,3950,0
20241115,195100,1000986925,3950,3950,3950,3950,0
20241115,195000,1000986925,3950,3950,3950,3950,0
20241115,194900,1000986925,3950,3950,3950,3950,0
20241115,194800,1000986925,3950,3950,3950,3950,0
20241115,194700,1000986925,3950,3950,3950,3950,0
20241115,194600,1000986925,3950,3950,3950,3950,0
20241115,194500,1000986925,3950,3950,3950,3950,0
20241115,194400,1000986925,3950,3950,3950,3950,0
20241115,194300,1000986925,3950,3950,3950,3950,0
20241115,194200,1000986925,3950,3950,3950,3950,0
20241115,194100,1000986925,3950,3950,3950,3950,0
20241115,194000,1000986925,3950,3950,3950,3950,0
20241115,193900,1000986925,3950,3950,3950,3950,0
20241115,193800,1000986925,3950,3950,3950,3950,0
20241115,193700,1000986925,3950,3950,3950,3950,0
20241115,193600,1000986925,3950,3950,3950,3950,0
20241115,193500,1000986925,3950,3950,3950,3950,0
20241115,193400,1000986925,3950,3950,3950,3950,0
20241115,193300,1000986925,3950,3950,3950,3950,0
20241115,193200,1000986925,3950,3950,3950,3950,0
20241115,193100,1000986925,3950,3950,3950,3950,11030
20241115,193000,1000986925,3950,3950,3950,3950,0
20241115,192900,1000986925,3950,3950,3950,3950,0
20241115,192800,1000986925,3950,3950,3950,3950,0
20241115,192700,1000986925,3950,3950,3950,3950,0
20241115,192600,1000986925,3950,3950,3950,3950,0
20241115,192500,1000986925,3950,3950,3950,3950,0
20241115,192400,1000986925,3950,3950,3950,3950,0
20241115,192300,1000986925,3950,3950,3950,3950,0
20241115,192200,1000986925,3950,3950,3950,3950,0
20241115,192100,1000986925,3950,3950,3950,3950,0
20241115,192000,1000986925,3950,3950,3950,3950,0
20241115,191900,1000986925,3950,3950,3950,3950,0
20241115,191800,1000986925,3950,3950,3950,3950,0
20241115,191700,1000986925,3950,3950,3950,3950,0
20241115,191600,1000986925,3950,3950,3950,3950,0
20241115,191500,1000986925,3950,3950,3950,3950,0
20241115,191400,1000986925,3950,3950,3950,3950,0
20241115,191300,1000986925,3950,3950,3950,3950,0
20241115,191200,1000986925,3950,3950,3950,3950,0
20241115,191100,1000986925,3950,3950,3950,3950,0
20241115,191000,1000986925,3950,3950,3950,3950,0
20241115,190900,1000986925,3950,3950,3950,3950,0
20241115,190800,1000986925,3950,3950,3950,3950,0
20241115,190700,1000986925,3950,3950,3950,3950,0
20241115,190600,1000986925,3950,3950,3950,3950,0
20241115,190500,1000986925,3950,3950,3950,3950,0
20241115,190400,1000986925,3950,3950,3950,3950,0
20241115,190300,1000986925,3950,3950,3950,3950,0
20241115,190200,1000986925,3950,3950,3950,3950,0
20241115,190100,1000986925,3950,3950,3950,3950,11030
20241115,190000,1000986925,3950,3950,3950,3950,0
20241115,185900,1000986925,3950,3950,3950,3950,0
20241115,185800,1000986925,3950,3950,3950,3950,0
20241115,185700,1000986925,3950,3950,3950,3950,0
20241115,185600,1000986925,3950,3950,3950,3950,0
20241115,185500,1000986925,3950,3950,3950,3950,0
20241115,185400,1000986925,3950,3950,3950,3950,0
20241115,185300,1000986925,3950,3950,3950,3950,0
20241115,185200,1000986925,3950,3950,3950,3950,0
20241115,185100,1000986925,3950,3950,3950,3950,0
20241115,185000,1000986925,3950,3950,3950,3950,0
20241115,184900,1000986925,3950,3950,3950,3950,0
20241115,184800,1000986925,3950,3950,3950,3950,0
20241115,184700,1000986925,3950,3950,3950,3950,0
20241115,184600,1000986925,3950,3950,3950,3950,0
20241115,184500,1000986925,3950,3950,3950,3950,0
20241115,184400,1000986925,3950,3950,3950,3950,0
20241115,184300,1000986925,3950,3950,3950,3950,0
20241115,184200,1000986925,3950,3950,3950,3950,0
20241115,184100,1000986925,3950,3950,3950,3950,0
20241115,184000,1000986925,3950,3950,3950,3950,0
20241115,183900,1000986925,3950,3950,3950,3950,0
20241115,183800,1000986925,3950,3950,3950,3950,0
20241115,183700,1000986925,3950,3950,3950,3950,0
20241115,183600,1000986925,3950,3950,3950,3950,0
20241115,183500,1000986925,3950,3950,3950,3950,0
20241115,183400,1000986925,3950,3950,3950,3950,0
20241115,183300,1000986925,3950,3950,3950,3950,0
20241115,183200,1000986925,3950,3950,3950,3950,0
20241115,183100,1000986925,3950,3950,3950,3950,11030
20241115,183000,1000986925,3950,3950,3950,3950,0
20241115,182900,1000986925,3950,3950,3950,3950,0
20241115,182800,1000986925,3950,3950,3950,3950,0
20241115,182700,1000986925,3950,3950,3950,3950,0
20241115,182600,1000986925,3950,3950,3950,3950,0
20241115,182500,1000986925,3950,3950,3950,3950,0
20241115,182400,1000986925,3950,3950,3950,3950,0
20241115,182300,1000986925,3950,3950,3950,3950,0
20241115,182200,1000986925,3950,3950,3950,3950,0
20241115,182100,1000986925,3950,3950,3950,3950,0
20241115,182000,1000986925,3950,3950,3950,3950,0
20241115,181900,1000986925,3950,3950,3950,3950,0
20241115,181800,1000986925,3950,3950,3950,3950,0
20241115,181700,1000986925,3950,3950,3950,3950,0
20241115,181600,1000986925,3950,3950,3950,3950,0
20241115,181500,1000986925,3950,3950,3950,3950,0
20241115,181400,1000986925,3950,3950,3950,3950,0
20241115,181300,1000986925,3950,3950,3950,3950,0
20241115,181200,1000986925,3950,3950,3950,3950,0
20241115,181100,1000986925,3950,3950,3950,3950,0
20241115,181000,1000986925,3950,3950,3950,3950,0
20241115,180900,1000986925,3950,3950,3950,3950,0
20241115,180800,1000986925,3950,3950,3950,3950,0
20241115,180700,1000986925,3950,3950,3950,3950,0
20241115,180600,1000986925,3950,3950,3950,3950,0
20241115,180500,1000986925,3950,3950,3950,3950,0
20241115,180400,1000986925,3950,3950,3950,3950,0
20241115,180300,1000986925,3950,3950,3950,3950,0
20241115,180200,1000986925,3950,3950,3950,3950,0
20241115,180100,1000986925,3950,3950,3950,3950,11030
20241115,180000,1000986925,3950,3950,3950,3950,0
20241115,175900,1000986925,3950,3950,3950,3950,0
20241115,175800,1000986925,3950,3950,3950,3950,0
20241115,175700,1000986925,3950,3950,3950,3950,0
20241115,175600,1000986925,3950,3950,3950,3950,0
20241115,175500,1000986925,3950,3950,3950,3950,0
20241115,175400,1000986925,3950,3950,3950,3950,0
20241115,175300,1000986925,3950,3950,3950,3950,0
20241115,175200,1000986925,3950,3950,3950,3950,0
20241115,175100,1000986925,3950,3950,3950,3950,0
20241115,175000,1000986925,3950,3950,3950,3950,0
20241115,174900,1000986925,3950,3950,3950,3950,0
20241115,174800,1000986925,3950,3950,3950,3950,0
20241115,174700,1000986925,3950,3950,3950,3950,0
20241115,174600,1000986925,3950,3950,3950,3950,0
20241115,174500,1000986925,3950,3950,3950,3950,0
20241115,174400,1000986925,3950,3950,3950,3950,0
20241115,174300,1000986925,3950,3950,3950,3950,0
20241115,174200,1000986925,3950,3950,3950,3950,0
20241115,174100,1000986925,3950,3950,3950,3950,0
20241115,174000,1000986925,3950,3950,3950,3950,0
20241115,173900,1000986925,3950,3950,3950,3950,0
20241115,173800,1000986925,3950,3950,3950,3950,0
20241115,173700,1000986925,3950,3950,3950,3950,0
20241115,173600,1000986925,3950,3950,3950,3950,0
20241115,173500,1000986925,3950,3950,3950,3950,0
20241115,173400,1000986925,3950,3950,3950,3950,0
20241115,173300,1000986925,3950,3950,3950,3950,0
20241115,173200,1000986925,3950,3950,3950,3950,0
20241115,173100,1000986925,3950,3950,3950,3950,11030
20241115,173000,1000986925,3950,3950,3950,3950,0
20241115,172900,1000986925,3950,3950,3950,3950,0
20241115,172800,1000986925,3950,3950,3950,3950,0
20241115,172700,1000986925,3950,3950,3950,3950,0
20241115,172600,1000986925,3950,3950,3950,3950,0
20241115,172500,1000986925,3950,3950,3950,3950,0
20241115,172400,1000986925,3950,3950,3950,3950,0
20241115,172300,1000986925,3950,3950,3950,3950,0
20241115,172200,1000986925,3950,3950,3950,3950,0
20241115,172100,1000986925,3950,3950,3950,3950,0
20241115,172000,1000986925,3950,3950,3950,3950,0
20241115,171900,1000986925,3950,3950,3950,3950,0
20241115,171800,1000986925,3950,3950,3950,3950,0
20241115,171700,1000986925,3950,3950,3950,3950,0
20241115,171600,1000986925,3950,3950,3950,3950,0
20241115,171500,1000986925,3950,3950,3950,3950,0
20241115,171400,1000986925,3950,3950,3950,3950,0
20241115,171300,1000986925,3950,3950,3950,3950,0
20241115,171200,1000986925,3950,3950,3950,3950,0
20241115,171100,1000986925,3950,3950,3950,3950,0
20241115,171000,1000986925,3950,3950,3950,3950,0
20241115,170900,1000986925,3950,3950,3950,3950,0
20241115,170800,1000986925,3950,3950,3950,3950,0
20241115,170700,1000986925,3950,3950,3950,3950,0
20241115,170600,1000986925,3950,3950,3950,3950,0
20241115,170500,1000986925,3950,3950,3950,3950,0
20241115,170400,1000986925,3950,3950,3950,3950,0
20241115,170300,1000986925,3950,3950,3950,3950,0
20241115,170200,1000986925,3950,3950,3950,3950,0
20241115,170100,1000986925,3950,3950,3950,3950,11030
20241115,170000,1000986925,3950,3950,3950,3950,0
20241115,165900,1000986925,3950,3950,3950,3950,0
20241115,165800,1000986925,3950,3950,3950,3950,0
20241115,165700,1000986925,3950,3950,3950,3950,0
20241115,165600,1000986925,3950,3950,3950,3950,0
20241115,165500,1000986925,3950,3950,3950,3950,0
20241115,165400,1000986925,3950,3950,3950,3950,0
20241115,165300,1000986925,3950,3950,3950,3950,0
20241115,165200,1000986925,3950,3950,3950,3950,0
20241115,165100,1000986925,3950,3950,3950,3950,0
20241115,165000,1000986925,3950,3950,3950,3950,0
20241115,164900,1000986925,3950,3950,3950,3950,0
20241115,164800,1000986925,3950,3950,3950,3950,0
20241115,164700,1000986925,3950,3950,3950,3950,0
20241115,164600,1000986925,3950,3950,3950,3950,0
20241115,164500,1000986925,3950,3950,3950,3950,0
20241115,164400,1000986925,3950,3950,3950,3950,0
20241115,164300,1000986925,3950,3950,3950,3950,0
20241115,164200,1000986925,3950,3950,3950,3950,0
20241115,164100,1000986925,3950,3950,3950,3950,0
20241115,164000,1000986925,3950,3950,3950,3950,0
20241115,163900,1000986925,3950,3950,3950,3950,0
20241115,163800,1000986925,3950,3950,3950,3950,0
20241115,163700,1000986925,3950,3950,3950,3950,0
20241115,163600,1000986925,3950,3950,3950,3950,0
20241115,163500,1000986925,3950,3950,3950,3950,0
20241115,163400,1000986925,3950,3950,3950,3950,0
20241115,163300,1000986925,3950,3950,3950,3950,0
20241115,163200,1000986925,3950,3950,3950,3950,0
20241115,163100,1000986925,3950,3950,3950,3950,11030
20241115,163000,1000986925,3950,3950,3950,3950,0
20241115,162900,1000986925,3950,3950,3950,3950,0
20241115,162800,1000986925,3950,3950,3950,3950,0
20241115,162700,1000986925,3950,3950,3950,3950,0
20241115,162600,1000986925,3950,3950,3950,3950,0
20241115,162500,1000986925,3950,3950,3950,3950,0
20241115,162400,1000986925,3950,3950,3950,3950,0
20241115,162300,1000986925,3950,3950,3950,3950,0
20241115,162200,1000986925,3950,3950,3950,3950,0
20241115,162100,1000986925,3950,3950,3950,3950,0
20241115,162000,1000986925,3950,3950,3950,3950,0
20241115,161900,1000986925,3950,3950,3950,3950,0
20241115,161800,1000986925,3950,3950,3950,3950,0
20241115,161700,1000986925,3950,3950,3950,3950,0
20241115,161600,1000986925,3950,3950,3950,3950,0
20241115,161500,1000986925,3950,3950,3950,3950,0
20241115,161400,1000986925,3950,3950,3950,3950,0
20241115,161300,1000986925,3950,3950,3950,3950,0
20241115,161200,1000986925,3950,3950,3950,3950,0
20241115,161100,1000986925,3950,3950,3950,3950,0
20241115,161000,1000986925,3950,3950,3950,3950,0
20241115,160900,1000986925,3950,3950,3950,3950,0
20241115,160800,1000986925,3950,3950,3950,3950,0
20241115,160700,1000986925,3950,3950,3950,3950,0
20241115,160600,1000986925,3950,3950,3950,3950,0
20241115,160500,1000986925,3950,3950,3950,3950,0
20241115,160400,1000986925,3950,3950,3950,3950,0
20241115,160300,1000986925,3950,3950,3950,3950,0
20241115,160200,1000986925,3950,3950,3950,3950,0
20241115,160100,1000986925,3950,3950,3950,3950,11030
20241115,160000,1000986925,3950,3950,3950,3950,0
20241115,155900,1000986925,3950,3950,3950,3950,0
20241115,155800,1000986925,3950,3950,3950,3950,0
20241115,155700,1000986925,3950,3950,3950,3950,0
20241115,155600,1000986925,3950,3950,3950,3950,0
20241115,155500,1000986925,3950,3950,3950,3950,0
20241115,155400,1000986925,3950,3950,3950,3950,0
20241115,155300,1000986925,3950,3950,3950,3950,0
20241115,155200,1000986925,3950,3950,3950,3950,0
20241115,155100,1000986925,3950,3950,3950,3950,0
20241115,155000,1000986925,3950,3950,3950,3950,0
20241115,154900,1000986925,3950,3950,3950,3950,0
20241115,154800,1000986925,3950,3950,3950,3950,0
20241115,154700,1000986925,3950,3950,3950,3950,0
20241115,154600,1000986925,3950,3950,3950,3950,0
20241115,154500,1000986925,3950,3950,3950,3950,0
20241115,154400,1000986925,3950,3950,3950,3950,0
20241115,154300,1000986925,3950,3950,3950,3950,0
20241115,154200,1000986925,3950,3950,3950,3950,0
20241115,154100,1000986925,3950,3950,3950,3950,0
20241115,154000,1000986925,3950,3950,3950,3950,0
20241115,153900,1000986925,3950,3950,3950,3950,0
20241115,153800,1000986925,3950,3950,3950,3950,0
20241115,153700,1000986925,3950,3950,3950,3950,0
20241115,153600,1000986925,3950,3950,3950,3950,0
20241115,153500,1000986925,3950,3950,3950,3950,0
20241115,153400,1000986925,3950,3950,3950,3950,0
20241115,153300,1000986925,3950,3950,3950,3950,0
20241115,153200,1000986925,3950,3950,3950,3950,0
20241115,153100,1000986925,3950,3950,3950,3950,11030
20241115,153000,1000986925,3950,3950,3950,3950,11030
20241115,152900,957418425,3835,3835,3835,3835,0
20241115,152800,957418425,3835,3835,3835,3835,0
20241115,152700,957418425,3835,3835,3835,3835,0
20241115,152600,957418425,3835,3835,3835,3835,0
20241115,152500,957418425,3835,3835,3835,3835,0
20241115,152400,957418425,3835,3835,3835,3835,0
20241115,152300,957418425,3835,3835,3835,3835,0
20241115,152200,957418425,3835,3835,3835,3835,0
20241115,152100,957418425,3835,3835,3835,3835,0
20241115,152000,957418425,3835,3835,3835,3835,0
20241115,151900,957418425,3835,3835,3870,3825,5040
20241115,151800,938037075,3840,3790,3840,3785,4586
20241115,151700,920582785,3850,3770,3860,3765,8010
20241115,151600,889967110,3805,3810,3845,3730,8098
20241115,151500,859303520,3820,3885,3900,3820,26846
20241115,151400,755254890,3885,3880,3950,3880,27978
20241115,151300,646202640,3845,3845,3845,3845,0
20241115,151200,646202640,3845,3845,3845,3845,1633
20241115,151100,639923755,3805,3715,3840,3715,8295
20241115,151000,608533700,3715,3750,3750,3715,4581
20241115,150900,591470945,3785,3780,3785,3750,3769
20241115,150800,577309585,3755,3785,3785,3750,7175
20241115,150700,550362070,3790,3830,3830,3790,6440
20241115,150600,525892125,3830,3670,3830,3670,13102
20241115,150500,476847960,3710,3655,3715,3655,4068
20241115,150400,461821560,3700,3700,3700,3700,112
20241115,150300,461407160,3700,3630,3700,3630,6203
20241115,150200,438598465,3630,3665,3700,3615,1507
20241115,150100,433065275,3675,3570,3675,3570,11450
20241115,150000,391340645,3575,3575,3575,3575,0
20241115,145900,391340645,3575,3575,3575,3575,5
20241115,145800,391322770,3575,3575,3575,3575,638
20241115,145700,389041920,3575,3580,3580,3575,144
20241115,145600,388527115,3590,3590,3590,3590,0
20241115,145500,388527115,3590,3590,3590,3590,0
20241115,145400,388527115,3590,3590,3590,3590,0
20241115,145300,388527115,3590,3590,3590,3590,0
20241115,145200,388527115,3590,3590,3590,3590,141
20241115,145100,388020925,3590,3590,3590,3590,0
20241115,145000,388020925,3590,3565,3590,3565,350
20241115,144900,386771780,3540,3570,3570,3540,1389
20241115,144800,381824720,3550,3550,3550,3525,3934
20241115,144700,367867870,3550,3550,3550,3540,1960
20241115,144600,360909890,3555,3555,3555,3555,0
20241115,144500,360909890,3555,3550,3555,3550,252
20241115,144400,360015285,3555,3560,3560,3555,29
20241115,144300,359912185,3560,3560,3560,3560,0
20241115,144200,359912185,3560,3565,3565,3560,15
20241115,144100,359858740,3575,3575,3575,3575,0
20241115,144000,359858740,3575,3575,3575,3575,0
20241115,143900,359858740,3575,3575,3575,3575,0
20241115,143800,359858740,3575,3575,3575,3575,0
20241115,143700,359858740,3575,3575,3575,3575,0
20241115,143600,359858740,3575,3575,3575,3575,0
20241115,143500,359858740,3575,3575,3575,3575,109
20241115,143400,359469065,3575,3575,3575,3575,31
20241115,143300,359358240,3590,3590,3590,3590,0
20241115,143200,359358240,3590,3590,3590,3590,0
20241115,143100,359358240,3590,3590,3590,3590,0
20241115,143000,359358240,3590,3590,3590,3590,0
20241115,142900,359358240,3590,3590,3590,3590,120
20241115,142800,358927440,3570,3570,3570,3570,0
20241115,142700,358927440,3570,3570,3570,3570,0
20241115,142600,358927440,3570,3570,3570,3570,0
20241115,142500,358927440,3570,3570,3570,3570,0
20241115,142400,358927440,3570,3570,3570,3570,0
20241115,142300,358927440,3570,3570,3570,3570,0
20241115,142200,358927440,3570,3570,3570,3570,0
20241115,142100,358927440,3570,3570,3570,3570,0
20241115,142000,358927440,3570,3570,3570,3570,1
20241115,141900,358923870,3565,3565,3565,3565,0
20241115,141800,358923870,3565,3565,3565,3565,0
20241115,141700,358923870,3565,3565,3565,3565,52
20241115,141600,358738490,3560,3560,3560,3560,0
20241115,141500,358738490,3560,3560,3560,3560,0
20241115,141400,358738490,3560,3560,3560,3560,0
20241115,141300,358738490,3560,3560,3560,3560,0
20241115,141200,358738490,3560,3565,3595,3555,1080
20241115,141100,354891820,3565,3565,3565,3565,0
20241115,141000,354891820,3565,3565,3565,3565,2
20241115,140900,354884690,3595,3595,3595,3595,0
20241115,140800,354884690,3595,3595,3595,3595,30
20241115,140700,354776840,3600,3600,3600,3600,0
20241115,140600,354776840,3600,3600,3600,3600,0
20241115,140500,354776840,3600,3600,3600,3600,20
20241115,140400,354704840,3580,3600,3600,3580,183
20241115,140300,354047040,3600,3600,3600,3600,667
20241115,140200,351645840,3610,3610,3610,3610,0
20241115,140100,351645840,3610,3610,3610,3610,20
20241115,140000,351573640,3600,3600,3600,3600,0
20241115,135900,351573640,3600,3600,3600,3600,0
20241115,135800,351573640,3600,3600,3600,3600,0
20241115,135700,351573640,3600,3585,3600,3585,2000
20241115,135600,344374150,3585,3585,3585,3585,0
20241115,135500,344374150,3585,3585,3585,3585,20
20241115,135400,344302450,3575,3575,3575,3575,0
20241115,135300,344302450,3575,3575,3575,3575,0
20241115,135200,344302450,3575,3575,3575,3575,0
20241115,135100,344302450,3575,3575,3575,3575,137
20241115,135000,343812675,3575,3575,3575,3575,20
20241115,134900,343741175,3580,3580,3580,3580,0
20241115,134800,343741175,3580,3580,3580,3580,900
20241115,134700,340519175,3585,3570,3595,3565,4232
20241115,134600,325427660,3595,3590,3595,3590,67
20241115,134500,325186950,3590,3585,3590,3585,130
20241115,134400,324720275,3590,3585,3590,3585,282
20241115,134300,323709235,3585,3585,3585,3585,2
20241115,134200,323702065,3555,3555,3555,3555,0
20241115,134100,323702065,3555,3555,3555,3555,0
20241115,134000,323702065,3555,3555,3555,3555,0
20241115,133900,323702065,3555,3555,3555,3555,0
20241115,133800,323702065,3555,3555,3555,3555,0
20241115,133700,323702065,3555,3560,3560,3555,6
20241115,133600,323680715,3560,3560,3560,3560,0
20241115,133500,323680715,3560,3595,3595,3560,38
20241115,133400,323544735,3555,3555,3555,3555,0
20241115,133300,323544735,3555,3555,3555,3555,0
20241115,133200,323544735,3555,3575,3575,3555,504
20241115,133100,321751760,3570,3570,3570,3570,0
20241115,133000,321751760,3570,3570,3570,3570,0
20241115,132900,321751760,3570,3590,3590,3570,351
20241115,132800,320494390,3610,3610,3610,3610,2
20241115,132700,320487170,3615,3615,3615,3615,0
20241115,132600,320487170,3615,3615,3615,3615,0
20241115,132500,320487170,3615,3615,3615,3615,0
20241115,132400,320487170,3615,3615,3615,3615,6
20241115,132300,320465480,3610,3610,3610,3610,1
20241115,132200,320461870,3600,3600,3600,3600,0
20241115,132100,320461870,3600,3600,3600,3600,0
20241115,132000,320461870,3600,3600,3600,3600,0
20241115,131900,320461870,3600,3600,3600,3600,0
20241115,131800,320461870,3600,3605,3605,3600,1658
20241115,131700,314492280,3620,3620,3620,3620,334
20241115,131600,313283200,3625,3625,3625,3625,0
20241115,131500,313283200,3625,3625,3625,3625,0
20241115,131400,313283200,3625,3625,3625,3625,0
20241115,131300,313283200,3625,3625,3625,3625,0
20241115,131200,313283200,3625,3630,3630,3625,173
20241115,131100,312655430,3635,3630,3645,3630,2556
20241115,131000,303342205,3625,3630,3630,3625,319
20241115,130900,302184290,3635,3625,3635,3625,1381
20241115,130800,297167855,3615,3610,3615,3600,1458
20241115,130700,291902690,3595,3585,3595,3585,771
20241115,130600,289131165,3585,3575,3585,3575,132
20241115,130500,288658405,3575,3575,3575,3575,486
20241115,130400,286920955,3575,3575,3575,3575,0
20241115,130300,286920955,3575,3575,3575,3575,0
20241115,130200,286920955,3575,3575,3575,3575,0
20241115,130100,286920955,3575,3575,3575,3575,0
20241115,130000,286920955,3575,3575,3575,3575,33
20241115,125900,286802980,3555,3560,3560,3555,344
20241115,125800,285578930,3585,3585,3585,3585,0
20241115,125700,285578930,3585,3585,3585,3585,0
20241115,125600,285578930,3585,3585,3585,3585,3
20241115,125500,285568175,3555,3555,3555,3555,0
20241115,125400,285568175,3555,3555,3555,3555,0
20241115,125300,285568175,3555,3555,3555,3555,0
20241115,125200,285568175,3555,3555,3555,3555,0
20241115,125100,285568175,3555,3555,3555,3555,35
20241115,125000,285443750,3550,3550,3550,3550,3
20241115,124900,285433100,3545,3545,3545,3545,0
20241115,124800,285433100,3545,3545,3545,3545,0
20241115,124700,285433100,3545,3575,3575,3540,690
20241115,124600,282981670,3595,3595,3595,3595,0
20241115,124500,282981670,3595,3595,3595,3595,0
20241115,124400,282981670,3595,3600,3600,3595,1175
20241115,124300,278752420,3605,3600,3605,3600,39
20241115,124200,278612015,3600,3600,3600,3600,0
20241115,124100,278612015,3600,3600,3600,3600,600
20241115,124000,276452015,3595,3585,3595,3585,662
20241115,123900,274072925,3575,3575,3575,3575,0
20241115,123800,274072925,3575,3575,3575,3575,0
20241115,123700,274072925,3575,3575,3575,3575,0
20241115,123600,274072925,3575,3575,3575,3575,163
20241115,123500,273490200,3550,3560,3580,3545,913
20241115,123400,270242310,3580,3580,3580,3580,11
20241115,123300,270202930,3580,3580,3580,3580,0
20241115,123200,270202930,3580,3580,3580,3580,326
20241115,123100,269035850,3580,3580,3580,3580,37
20241115,123000,268903390,3580,3580,3580,3580,44
20241115,122900,268745870,3585,3585,3585,3585,0
20241115,122800,268745870,3585,3585,3585,3585,1
20241115,122700,268742285,3585,3580,3585,3580,281
20241115,122600,267736255,3580,3580,3580,3580,2
20241115,122500,267729095,3545,3545,3545,3545,0
20241115,122400,267729095,3545,3545,3545,3545,0
20241115,122300,267729095,3545,3575,3575,3545,690
20241115,122200,265268255,3585,3575,3590,3575,628
20241115,122100,263017270,3575,3570,3575,3570,49
20241115,122000,262842200,3530,3530,3530,3530,0
20241115,121900,262842200,3530,3530,3530,3530,0
20241115,121800,262842200,3530,3530,3530,3530,0
20241115,121700,262842200,3530,3530,3530,3530,0
20241115,121600,262842200,3530,3530,3530,3530,0
20241115,121500,262842200,3530,3530,3530,3530,0
20241115,121400,262842200,3530,3540,3540,3530,2000
20241115,121300,255780160,3555,3560,3560,3555,528
20241115,121200,253900620,3535,3535,3535,3535,0
20241115,121100,253900620,3535,3535,3540,3535,690
20241115,121000,251461095,3535,3535,3535,3535,0
20241115,120900,251461095,3535,3535,3535,3535,0
20241115,120800,251461095,3535,3535,3535,3535,0
20241115,120700,251461095,3535,3535,3535,3535,0
20241115,120600,251461095,3535,3540,3540,3535,950
20241115,120500,248102465,3540,3540,3540,3540,0
20241115,120400,248102465,3540,3540,3540,3540,501
20241115,120300,246328925,3540,3540,3540,3540,0
20241115,120200,246328925,3540,3540,3540,3540,140
20241115,120100,245833325,3540,3540,3540,3540,0
20241115,120000,245833325,3540,3540,3540,3540,45
20241115,115900,245674025,3540,3555,3575,3530,1293
20241115,115800,241072340,3565,3560,3565,3560,993
20241115,115700,237533395,3555,3550,3555,3550,680
20241115,115600,235116495,3545,3545,3545,3545,32
20241115,115500,235003055,3530,3530,3530,3530,0
20241115,115400,235003055,3530,3530,3530,3530,0
20241115,115300,235003055,3530,3530,3530,3530,0
20241115,115200,235003055,3530,3530,3530,3530,0
20241115,115100,235003055,3530,3530,3530,3530,1987
20241115,115000,227988945,3535,3535,3535,3535,4
20241115,114900,227974805,3540,3540,3540,3540,13
20241115,114800,227928785,3500,3500,3500,3500,0
20241115,114700,227928785,3500,3535,3535,3500,736
20241115,114600,225345315,3535,3535,3535,3535,0
20241115,114500,225345315,3535,3535,3535,3535,8
20241115,114400,225317035,3550,3550,3550,3550,700
20241115,114300,222832035,3555,3555,3555,3555,0
20241115,114200,222832035,3555,3555,3555,3555,20
20241115,114100,222760935,3555,3545,3555,3545,477
20241115,114000,221066995,3550,3550,3550,3550,900
20241115,113900,217871995,3480,3550,3555,3480,758
20241115,113800,215181820,3550,3525,3550,3525,1000
20241115,113700,211637060,3520,3520,3520,3520,298
20241115,113600,210588100,3490,3490,3490,3490,0
20241115,113500,210588100,3490,3510,3510,3485,736
20241115,113400,208014135,3550,3550,3550,3550,1
20241115,113300,208010585,3495,3525,3525,3495,657
20241115,113200,205703950,3525,3525,3525,3525,962
20241115,113100,202312900,3525,3480,3530,3480,2405
20241115,113000,193840385,3480,3485,3485,3480,507
20241115,112900,192073740,3480,3480,3480,3480,0
20241115,112800,192073740,3480,3480,3480,3480,9
20241115,112700,192042420,3480,3480,3480,3480,1
20241115,112600,192038940,3460,3460,3460,3460,0
20241115,112500,192038940,3460,3460,3460,3460,0
20241115,112400,192038940,3460,3460,3460,3460,0
20241115,112300,192038940,3460,3470,3470,3460,690
20241115,112200,189646370,3470,3470,3470,3470,46
20241115,112100,189486750,3475,3475,3475,3475,0
20241115,112000,189486750,3475,3475,3475,3475,0
20241115,111900,189486750,3475,3470,3475,3460,1053
20241115,111800,185842540,3470,3470,3470,3470,0
20241115,111700,185842540,3470,3480,3480,3470,317
20241115,111600,184740315,3480,3490,3490,3480,661
20241115,111500,182439490,3495,3495,3495,3495,0
20241115,111400,182439490,3495,3495,3495,3495,0
20241115,111300,182439490,3495,3495,3495,3495,0
20241115,111200,182439490,3495,3495,3495,3495,0
20241115,111100,182439490,3495,3505,3505,3495,737
20241115,111000,179860285,3505,3495,3510,3495,204
20241115,110900,179145035,3505,3505,3505,3505,10
20241115,110800,179109985,3495,3490,3495,3490,1237
20241115,110700,174788170,3490,3490,3490,3490,0
20241115,110600,174788170,3490,3490,3490,3490,0
20241115,110500,174788170,3490,3490,3490,3490,0
20241115,110400,174788170,3490,3490,3490,3490,175
20241115,110300,174177420,3490,3490,3490,3490,0
20241115,110200,174177420,3490,3490,3490,3490,0
20241115,110100,174177420,3490,3450,3490,3450,656
20241115,110000,171890650,3450,3450,3450,3450,90
20241115,105900,171580150,3485,3485,3485,3485,0
20241115,105800,171580150,3485,3470,3485,3470,1676
20241115,105700,165743470,3445,3445,3445,3445,46
20241115,105600,165585000,3460,3460,3460,3460,514
20241115,105500,163806560,3440,3455,3460,3440,1100
20241115,105400,160006760,3430,3430,3430,3430,0
20241115,105300,160006760,3430,3430,3430,3430,0
20241115,105200,160006760,3430,3430,3430,3430,0
20241115,105100,160006760,3430,3430,3430,3430,411
20241115,105000,158597030,3435,3450,3455,3435,700
20241115,104900,156183280,3440,3440,3440,3440,116
20241115,104800,155784240,3440,3440,3440,3440,66
20241115,104700,155557200,3440,3440,3440,3440,183
20241115,104600,154927680,3440,3440,3445,3440,501
20241115,104500,153204235,3450,3425,3450,3420,577
20241115,104400,151220085,3435,3430,3435,3430,416
20241115,104300,149791930,3425,3425,3425,3425,0
20241115,104200,149791930,3425,3430,3430,3425,389
20241115,104100,148458855,3430,3430,3430,3430,4
20241115,104000,148445135,3430,3430,3430,3430,30
20241115,103900,148342235,3430,3440,3440,3430,600
20241115,103800,146279235,3440,3440,3440,3440,200
20241115,103700,145591235,3440,3440,3440,3440,0
20241115,103600,145591235,3440,3420,3440,3420,200
20241115,103500,144905850,3420,3420,3420,3420,90
20241115,103400,144598050,3415,3415,3415,3415,0
20241115,103300,144598050,3415,3415,3415,3415,0
20241115,103200,144598050,3415,3415,3415,3415,46
20241115,103100,144440960,3420,3420,3420,3420,1
20241115,103000,144437540,3425,3425,3425,3425,0
20241115,102900,144437540,3425,3425,3425,3425,0
20241115,102800,144437540,3425,3425,3425,3425,0
20241115,102700,144437540,3425,3415,3425,3410,43
20241115,102600,144290350,3425,3430,3440,3425,342
20241115,102500,143116905,3425,3425,3425,3425,41
20241115,102400,142976480,3425,3420,3425,3420,200
20241115,102300,142291570,3405,3405,3405,3405,0
20241115,102200,142291570,3405,3405,3405,3405,0
20241115,102100,142291570,3405,3405,3405,3405,91
20241115,102000,141981715,3400,3400,3400,3395,56
20241115,101900,141791455,3405,3405,3405,3405,630
20241115,101800,139646305,3405,3405,3405,3405,0
20241115,101700,139646305,3405,3400,3405,3400,91
20241115,101600,139336900,3400,3405,3405,3400,1112
20241115,101500,135550545,3395,3395,3395,3395,110
20241115,101400,135177095,3390,3395,3395,3390,5
20241115,101300,135160130,3395,3405,3405,3395,161
20241115,101200,134612740,3400,3405,3405,3400,715
20241115,101100,132178200,3400,3400,3400,3400,91
20241115,101000,131868800,3425,3425,3425,3425,0
20241115,100900,131868800,3425,3425,3425,3425,23
20241115,100800,131790025,3400,3400,3400,3400,0
20241115,100700,131790025,3400,3400,3400,3400,137
20241115,100600,131324225,3435,3435,3435,3435,0
20241115,100500,131324225,3435,3435,3440,3435,711
20241115,100400,128878505,3415,3415,3415,3415,474
20241115,100300,127259795,3410,3410,3410,3410,0
20241115,100200,127259795,3410,3410,3410,3410,91
20241115,100100,126949485,3440,3440,3440,3440,0
20241115,100000,126949485,3440,3395,3440,3390,2944
20241115,095900,116845625,3400,3400,3400,3400,0
20241115,095800,116845625,3400,3400,3400,3400,240
20241115,095700,116029625,3400,3400,3400,3400,91
20241115,095600,115720225,3405,3405,3405,3405,262
20241115,095500,114828115,3405,3405,3405,3405,46
20241115,095400,114671485,3405,3405,3405,3405,0
20241115,095300,114671485,3405,3405,3405,3405,0
20241115,095200,114671485,3405,3405,3405,3405,214
20241115,095100,113942815,3425,3425,3425,3420,152
20241115,095000,113422230,3405,3405,3405,3405,0
20241115,094900,113422230,3405,3410,3410,3405,1422
20241115,094800,108575945,3395,3395,3395,3395,123
20241115,094700,108158360,3390,3390,3390,3390,91
20241115,094600,107849870,3395,3395,3395,3395,0
20241115,094500,107849870,3395,3395,3395,3395,0
20241115,094400,107849870,3395,3400,3400,3390,135
20241115,094300,107391600,3400,3400,3400,3400,37
20241115,094200,107265800,3400,3400,3400,3400,137
20241115,094100,106800000,3425,3425,3425,3425,1
20241115,094000,106796575,3425,3410,3435,3410,223
20241115,093900,106034295,3430,3430,3440,3430,640
20241115,093800,103838265,3410,3405,3410,3405,577
20241115,093700,101870895,3405,3400,3405,3385,464
20241115,093600,100293015,3405,3395,3415,3395,301
20241115,093500,99271030,3425,3385,3425,3385,441
20241115,093400,97772290,3385,3355,3385,3350,2920
20241115,093300,87979095,3375,3390,3395,3355,621
20241115,093200,85880210,3395,3420,3420,3395,2919
20241115,093100,75936555,3435,3435,3435,3435,0
20241115,093000,75936555,3435,3425,3435,3415,1373
20241115,092900,71246795,3430,3420,3430,3420,540
20241115,092800,69398915,3420,3425,3425,3420,567
20241115,092700,67457440,3425,3430,3430,3425,139
20241115,092600,66980860,3440,3440,3440,3440,9
20241115,092500,66949900,3425,3425,3425,3425,0
20241115,092400,66949900,3425,3430,3430,3425,232
20241115,092300,66154835,3450,3435,3450,3435,310
20241115,092200,65088435,3415,3430,3435,3415,822
20241115,092100,62271595,3415,3425,3425,3415,744
20241115,092000,59727445,3420,3420,3420,3420,5
20241115,091900,59710345,3420,3430,3435,3420,439
20241115,091800,58204915,3420,3420,3420,3420,91
20241115,091700,57893695,3420,3420,3420,3420,186
20241115,091600,57257575,3440,3440,3440,3440,0
20241115,091500,57257575,3440,3440,3440,3440,26
20241115,091400,57168135,3440,3440,3440,3410,5257
20241115,091300,39202165,3440,3440,3440,3430,2032
20241115,091200,32222995,3440,3425,3440,3425,365
20241115,091100,30971285,3440,3440,3440,3440,289
20241115,091000,29977125,3425,3430,3430,3425,1211
20241115,090900,25827745,3430,3450,3450,3430,2260
20241115,090800,18052385,3450,3450,3450,3450,91
20241115,090700,17738435,3450,3450,3450,3450,140
20241115,090600,17255435,3450,3450,3450,3450,39
20241115,090500,17120885,3445,3445,3445,3445,46
20241115,090400,16962415,3440,3465,3475,3440,1190
20241115,090300,12836565,3440,3445,3470,3440,1629
20241115,090200,7214275,3445,3450,3475,3445,201
20241115,090100,6520670,3450,3490,3490,3445,1541
20241115,090000,1190035,3500,3500,3500,3500,339