KissMeData/272450/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,205600,3862819550,10800,10800,10800,10800,5226
20241115,205500,3862819550,10800,10800,10800,10800,0
20241115,205400,3862819550,10800,10800,10800,10800,0
20241115,205300,3862819550,10800,10800,10800,10800,0
20241115,205200,3862819550,10800,10800,10800,10800,0
20241115,205100,3862819550,10800,10800,10800,10800,0
20241115,205000,3862819550,10800,10800,10800,10800,0
20241115,204900,3862819550,10800,10800,10800,10800,0
20241115,204800,3862819550,10800,10800,10800,10800,0
20241115,204700,3862819550,10800,10800,10800,10800,0
20241115,204600,3862819550,10800,10800,10800,10800,0
20241115,204500,3862819550,10800,10800,10800,10800,0
20241115,204400,3862819550,10800,10800,10800,10800,0
20241115,204300,3862819550,10800,10800,10800,10800,0
20241115,204200,3862819550,10800,10800,10800,10800,0
20241115,204100,3862819550,10800,10800,10800,10800,0
20241115,204000,3862819550,10800,10800,10800,10800,0
20241115,203900,3862819550,10800,10800,10800,10800,0
20241115,203800,3862819550,10800,10800,10800,10800,0
20241115,203700,3862819550,10800,10800,10800,10800,0
20241115,203600,3862819550,10800,10800,10800,10800,0
20241115,203500,3862819550,10800,10800,10800,10800,0
20241115,203400,3862819550,10800,10800,10800,10800,0
20241115,203300,3862819550,10800,10800,10800,10800,0
20241115,203200,3862819550,10800,10800,10800,10800,0
20241115,203100,3862819550,10800,10800,10800,10800,0
20241115,203000,3862819550,10800,10800,10800,10800,0
20241115,202900,3862819550,10800,10800,10800,10800,0
20241115,202800,3862819550,10800,10800,10800,10800,0
20241115,202700,3862819550,10800,10800,10800,10800,0
20241115,202600,3862819550,10800,10800,10800,10800,5226
20241115,202500,3862819550,10800,10800,10800,10800,0
20241115,202400,3862819550,10800,10800,10800,10800,0
20241115,202300,3862819550,10800,10800,10800,10800,0
20241115,202200,3862819550,10800,10800,10800,10800,0
20241115,202100,3862819550,10800,10800,10800,10800,0
20241115,202000,3862819550,10800,10800,10800,10800,0
20241115,201900,3862819550,10800,10800,10800,10800,0
20241115,201800,3862819550,10800,10800,10800,10800,0
20241115,201700,3862819550,10800,10800,10800,10800,0
20241115,201600,3862819550,10800,10800,10800,10800,0
20241115,201500,3862819550,10800,10800,10800,10800,0
20241115,201400,3862819550,10800,10800,10800,10800,0
20241115,201300,3862819550,10800,10800,10800,10800,0
20241115,201200,3862819550,10800,10800,10800,10800,0
20241115,201100,3862819550,10800,10800,10800,10800,0
20241115,201000,3862819550,10800,10800,10800,10800,0
20241115,200900,3862819550,10800,10800,10800,10800,0
20241115,200800,3862819550,10800,10800,10800,10800,0
20241115,200700,3862819550,10800,10800,10800,10800,0
20241115,200600,3862819550,10800,10800,10800,10800,0
20241115,200500,3862819550,10800,10800,10800,10800,0
20241115,200400,3862819550,10800,10800,10800,10800,0
20241115,200300,3862819550,10800,10800,10800,10800,0
20241115,200200,3862819550,10800,10800,10800,10800,0
20241115,200100,3862819550,10800,10800,10800,10800,0
20241115,200000,3862819550,10800,10800,10800,10800,0
20241115,195900,3862819550,10800,10800,10800,10800,0
20241115,195800,3862819550,10800,10800,10800,10800,0
20241115,195700,3862819550,10800,10800,10800,10800,0
20241115,195600,3862819550,10800,10800,10800,10800,5226
20241115,195500,3862819550,10800,10800,10800,10800,0
20241115,195400,3862819550,10800,10800,10800,10800,0
20241115,195300,3862819550,10800,10800,10800,10800,0
20241115,195200,3862819550,10800,10800,10800,10800,0
20241115,195100,3862819550,10800,10800,10800,10800,0
20241115,195000,3862819550,10800,10800,10800,10800,0
20241115,194900,3862819550,10800,10800,10800,10800,0
20241115,194800,3862819550,10800,10800,10800,10800,0
20241115,194700,3862819550,10800,10800,10800,10800,0
20241115,194600,3862819550,10800,10800,10800,10800,0
20241115,194500,3862819550,10800,10800,10800,10800,0
20241115,194400,3862819550,10800,10800,10800,10800,0
20241115,194300,3862819550,10800,10800,10800,10800,0
20241115,194200,3862819550,10800,10800,10800,10800,0
20241115,194100,3862819550,10800,10800,10800,10800,0
20241115,194000,3862819550,10800,10800,10800,10800,0
20241115,193900,3862819550,10800,10800,10800,10800,0
20241115,193800,3862819550,10800,10800,10800,10800,0
20241115,193700,3862819550,10800,10800,10800,10800,0
20241115,193600,3862819550,10800,10800,10800,10800,0
20241115,193500,3862819550,10800,10800,10800,10800,0
20241115,193400,3862819550,10800,10800,10800,10800,0
20241115,193300,3862819550,10800,10800,10800,10800,0
20241115,193200,3862819550,10800,10800,10800,10800,0
20241115,193100,3862819550,10800,10800,10800,10800,0
20241115,193000,3862819550,10800,10800,10800,10800,0
20241115,192900,3862819550,10800,10800,10800,10800,0
20241115,192800,3862819550,10800,10800,10800,10800,0
20241115,192700,3862819550,10800,10800,10800,10800,0
20241115,192600,3862819550,10800,10800,10800,10800,5226
20241115,192500,3862819550,10800,10800,10800,10800,0
20241115,192400,3862819550,10800,10800,10800,10800,0
20241115,192300,3862819550,10800,10800,10800,10800,0
20241115,192200,3862819550,10800,10800,10800,10800,0
20241115,192100,3862819550,10800,10800,10800,10800,0
20241115,192000,3862819550,10800,10800,10800,10800,0
20241115,191900,3862819550,10800,10800,10800,10800,0
20241115,191800,3862819550,10800,10800,10800,10800,0
20241115,191700,3862819550,10800,10800,10800,10800,0
20241115,191600,3862819550,10800,10800,10800,10800,0
20241115,191500,3862819550,10800,10800,10800,10800,0
20241115,191400,3862819550,10800,10800,10800,10800,0
20241115,191300,3862819550,10800,10800,10800,10800,0
20241115,191200,3862819550,10800,10800,10800,10800,0
20241115,191100,3862819550,10800,10800,10800,10800,0
20241115,191000,3862819550,10800,10800,10800,10800,0
20241115,190900,3862819550,10800,10800,10800,10800,0
20241115,190800,3862819550,10800,10800,10800,10800,0
20241115,190700,3862819550,10800,10800,10800,10800,0
20241115,190600,3862819550,10800,10800,10800,10800,0
20241115,190500,3862819550,10800,10800,10800,10800,0
20241115,190400,3862819550,10800,10800,10800,10800,0
20241115,190300,3862819550,10800,10800,10800,10800,0
20241115,190200,3862819550,10800,10800,10800,10800,0
20241115,190100,3862819550,10800,10800,10800,10800,0
20241115,190000,3862819550,10800,10800,10800,10800,0
20241115,185900,3862819550,10800,10800,10800,10800,0
20241115,185800,3862819550,10800,10800,10800,10800,0
20241115,185700,3862819550,10800,10800,10800,10800,0
20241115,185600,3862819550,10800,10800,10800,10800,5226
20241115,185500,3862819550,10800,10800,10800,10800,0
20241115,185400,3862819550,10800,10800,10800,10800,0
20241115,185300,3862819550,10800,10800,10800,10800,0
20241115,185200,3862819550,10800,10800,10800,10800,0
20241115,185100,3862819550,10800,10800,10800,10800,0
20241115,185000,3862819550,10800,10800,10800,10800,0
20241115,184900,3862819550,10800,10800,10800,10800,0
20241115,184800,3862819550,10800,10800,10800,10800,0
20241115,184700,3862819550,10800,10800,10800,10800,0
20241115,184600,3862819550,10800,10800,10800,10800,0
20241115,184500,3862819550,10800,10800,10800,10800,0
20241115,184400,3862819550,10800,10800,10800,10800,0
20241115,184300,3862819550,10800,10800,10800,10800,0
20241115,184200,3862819550,10800,10800,10800,10800,0
20241115,184100,3862819550,10800,10800,10800,10800,0
20241115,184000,3862819550,10800,10800,10800,10800,0
20241115,183900,3862819550,10800,10800,10800,10800,0
20241115,183800,3862819550,10800,10800,10800,10800,0
20241115,183700,3862819550,10800,10800,10800,10800,0
20241115,183600,3862819550,10800,10800,10800,10800,0
20241115,183500,3862819550,10800,10800,10800,10800,0
20241115,183400,3862819550,10800,10800,10800,10800,0
20241115,183300,3862819550,10800,10800,10800,10800,0
20241115,183200,3862819550,10800,10800,10800,10800,0
20241115,183100,3862819550,10800,10800,10800,10800,0
20241115,183000,3862819550,10800,10800,10800,10800,0
20241115,182900,3862819550,10800,10800,10800,10800,0
20241115,182800,3862819550,10800,10800,10800,10800,0
20241115,182700,3862819550,10800,10800,10800,10800,0
20241115,182600,3862819550,10800,10800,10800,10800,5226
20241115,182500,3862819550,10800,10800,10800,10800,0
20241115,182400,3862819550,10800,10800,10800,10800,0
20241115,182300,3862819550,10800,10800,10800,10800,0
20241115,182200,3862819550,10800,10800,10800,10800,0
20241115,182100,3862819550,10800,10800,10800,10800,0
20241115,182000,3862819550,10800,10800,10800,10800,0
20241115,181900,3862819550,10800,10800,10800,10800,0
20241115,181800,3862819550,10800,10800,10800,10800,0
20241115,181700,3862819550,10800,10800,10800,10800,0
20241115,181600,3862819550,10800,10800,10800,10800,0
20241115,181500,3862819550,10800,10800,10800,10800,0
20241115,181400,3862819550,10800,10800,10800,10800,0
20241115,181300,3862819550,10800,10800,10800,10800,0
20241115,181200,3862819550,10800,10800,10800,10800,0
20241115,181100,3862819550,10800,10800,10800,10800,0
20241115,181000,3862819550,10800,10800,10800,10800,0
20241115,180900,3862819550,10800,10800,10800,10800,0
20241115,180800,3862819550,10800,10800,10800,10800,0
20241115,180700,3862819550,10800,10800,10800,10800,0
20241115,180600,3862819550,10800,10800,10800,10800,0
20241115,180500,3862819550,10800,10800,10800,10800,0
20241115,180400,3862819550,10800,10800,10800,10800,0
20241115,180300,3862819550,10800,10800,10800,10800,0
20241115,180200,3862819550,10800,10800,10800,10800,0
20241115,180100,3862819550,10800,10800,10800,10800,0
20241115,180000,3862819550,10800,10800,10800,10800,0
20241115,175900,3862819550,10800,10800,10800,10800,0
20241115,175800,3862819550,10800,10800,10800,10800,0
20241115,175700,3862819550,10800,10800,10800,10800,0
20241115,175600,3862819550,10800,10800,10800,10800,5226
20241115,175500,3862819550,10800,10800,10800,10800,0
20241115,175400,3862819550,10800,10800,10800,10800,0
20241115,175300,3862819550,10800,10800,10800,10800,0
20241115,175200,3862819550,10800,10800,10800,10800,0
20241115,175100,3862819550,10800,10800,10800,10800,0
20241115,175000,3862819550,10800,10800,10800,10800,0
20241115,174900,3862819550,10800,10800,10800,10800,0
20241115,174800,3862819550,10800,10800,10800,10800,0
20241115,174700,3862819550,10800,10800,10800,10800,0
20241115,174600,3862819550,10800,10800,10800,10800,0
20241115,174500,3862819550,10800,10800,10800,10800,0
20241115,174400,3862819550,10800,10800,10800,10800,0
20241115,174300,3862819550,10800,10800,10800,10800,0
20241115,174200,3862819550,10800,10800,10800,10800,0
20241115,174100,3862819550,10800,10800,10800,10800,0
20241115,174000,3862819550,10800,10800,10800,10800,0
20241115,173900,3862819550,10800,10800,10800,10800,0
20241115,173800,3862819550,10800,10800,10800,10800,0
20241115,173700,3862819550,10800,10800,10800,10800,0
20241115,173600,3862819550,10800,10800,10800,10800,0
20241115,173500,3862819550,10800,10800,10800,10800,0
20241115,173400,3862819550,10800,10800,10800,10800,0
20241115,173300,3862819550,10800,10800,10800,10800,0
20241115,173200,3862819550,10800,10800,10800,10800,0
20241115,173100,3862819550,10800,10800,10800,10800,0
20241115,173000,3862819550,10800,10800,10800,10800,0
20241115,172900,3862819550,10800,10800,10800,10800,0
20241115,172800,3862819550,10800,10800,10800,10800,0
20241115,172700,3862819550,10800,10800,10800,10800,0
20241115,172600,3862819550,10800,10800,10800,10800,5226
20241115,172500,3862819550,10800,10800,10800,10800,0
20241115,172400,3862819550,10800,10800,10800,10800,0
20241115,172300,3862819550,10800,10800,10800,10800,0
20241115,172200,3862819550,10800,10800,10800,10800,0
20241115,172100,3862819550,10800,10800,10800,10800,0
20241115,172000,3862819550,10800,10800,10800,10800,0
20241115,171900,3862819550,10800,10800,10800,10800,0
20241115,171800,3862819550,10800,10800,10800,10800,0
20241115,171700,3862819550,10800,10800,10800,10800,0
20241115,171600,3862819550,10800,10800,10800,10800,0
20241115,171500,3862819550,10800,10800,10800,10800,0
20241115,171400,3862819550,10800,10800,10800,10800,0
20241115,171300,3862819550,10800,10800,10800,10800,0
20241115,171200,3862819550,10800,10800,10800,10800,0
20241115,171100,3862819550,10800,10800,10800,10800,0
20241115,171000,3862819550,10800,10800,10800,10800,0
20241115,170900,3862819550,10800,10800,10800,10800,0
20241115,170800,3862819550,10800,10800,10800,10800,0
20241115,170700,3862819550,10800,10800,10800,10800,0
20241115,170600,3862819550,10800,10800,10800,10800,0
20241115,170500,3862819550,10800,10800,10800,10800,0
20241115,170400,3862819550,10800,10800,10800,10800,0
20241115,170300,3862819550,10800,10800,10800,10800,0
20241115,170200,3862819550,10800,10800,10800,10800,0
20241115,170100,3862819550,10800,10800,10800,10800,0
20241115,170000,3862819550,10800,10800,10800,10800,0
20241115,165900,3862819550,10800,10800,10800,10800,0
20241115,165800,3862819550,10800,10800,10800,10800,0
20241115,165700,3862819550,10800,10800,10800,10800,0
20241115,165600,3862819550,10800,10800,10800,10800,5226
20241115,165500,3862819550,10800,10800,10800,10800,0
20241115,165400,3862819550,10800,10800,10800,10800,0
20241115,165300,3862819550,10800,10800,10800,10800,0
20241115,165200,3862819550,10800,10800,10800,10800,0
20241115,165100,3862819550,10800,10800,10800,10800,0
20241115,165000,3862819550,10800,10800,10800,10800,0
20241115,164900,3862819550,10800,10800,10800,10800,0
20241115,164800,3862819550,10800,10800,10800,10800,0
20241115,164700,3862819550,10800,10800,10800,10800,0
20241115,164600,3862819550,10800,10800,10800,10800,0
20241115,164500,3862819550,10800,10800,10800,10800,0
20241115,164400,3862819550,10800,10800,10800,10800,0
20241115,164300,3862819550,10800,10800,10800,10800,0
20241115,164200,3862819550,10800,10800,10800,10800,0
20241115,164100,3862819550,10800,10800,10800,10800,0
20241115,164000,3862819550,10800,10800,10800,10800,0
20241115,163900,3862819550,10800,10800,10800,10800,0
20241115,163800,3862819550,10800,10800,10800,10800,0
20241115,163700,3862819550,10800,10800,10800,10800,0
20241115,163600,3862819550,10800,10800,10800,10800,0
20241115,163500,3862819550,10800,10800,10800,10800,0
20241115,163400,3862819550,10800,10800,10800,10800,0
20241115,163300,3862819550,10800,10800,10800,10800,0
20241115,163200,3862819550,10800,10800,10800,10800,0
20241115,163100,3862819550,10800,10800,10800,10800,0
20241115,163000,3862819550,10800,10800,10800,10800,0
20241115,162900,3862819550,10800,10800,10800,10800,0
20241115,162800,3862819550,10800,10800,10800,10800,0
20241115,162700,3862819550,10800,10800,10800,10800,0
20241115,162600,3862819550,10800,10800,10800,10800,5226
20241115,162500,3862819550,10800,10800,10800,10800,0
20241115,162400,3862819550,10800,10800,10800,10800,0
20241115,162300,3862819550,10800,10800,10800,10800,0
20241115,162200,3862819550,10800,10800,10800,10800,0
20241115,162100,3862819550,10800,10800,10800,10800,0
20241115,162000,3862819550,10800,10800,10800,10800,0
20241115,161900,3862819550,10800,10800,10800,10800,0
20241115,161800,3862819550,10800,10800,10800,10800,0
20241115,161700,3862819550,10800,10800,10800,10800,0
20241115,161600,3862819550,10800,10800,10800,10800,0
20241115,161500,3862819550,10800,10800,10800,10800,0
20241115,161400,3862819550,10800,10800,10800,10800,0
20241115,161300,3862819550,10800,10800,10800,10800,0
20241115,161200,3862819550,10800,10800,10800,10800,0
20241115,161100,3862819550,10800,10800,10800,10800,0
20241115,161000,3862819550,10800,10800,10800,10800,0
20241115,160900,3862819550,10800,10800,10800,10800,0
20241115,160800,3862819550,10800,10800,10800,10800,0
20241115,160700,3862819550,10800,10800,10800,10800,0
20241115,160600,3862819550,10800,10800,10800,10800,0
20241115,160500,3862819550,10800,10800,10800,10800,0
20241115,160400,3862819550,10800,10800,10800,10800,0
20241115,160300,3862819550,10800,10800,10800,10800,0
20241115,160200,3862819550,10800,10800,10800,10800,0
20241115,160100,3862819550,10800,10800,10800,10800,0
20241115,160000,3862819550,10800,10800,10800,10800,0
20241115,155900,3862819550,10800,10800,10800,10800,0
20241115,155800,3862819550,10800,10800,10800,10800,0
20241115,155700,3862819550,10800,10800,10800,10800,0
20241115,155600,3862819550,10800,10800,10800,10800,5226
20241115,155500,3862819550,10800,10800,10800,10800,0
20241115,155400,3862819550,10800,10800,10800,10800,0
20241115,155300,3862819550,10800,10800,10800,10800,0
20241115,155200,3862819550,10800,10800,10800,10800,0
20241115,155100,3862819550,10800,10800,10800,10800,0
20241115,155000,3862819550,10800,10800,10800,10800,0
20241115,154900,3862819550,10800,10800,10800,10800,0
20241115,154800,3862819550,10800,10800,10800,10800,0
20241115,154700,3862819550,10800,10800,10800,10800,0
20241115,154600,3862819550,10800,10800,10800,10800,0
20241115,154500,3862819550,10800,10800,10800,10800,0
20241115,154400,3862819550,10800,10800,10800,10800,0
20241115,154300,3862819550,10800,10800,10800,10800,0
20241115,154200,3862819550,10800,10800,10800,10800,0
20241115,154100,3862819550,10800,10800,10800,10800,0
20241115,154000,3862819550,10800,10800,10800,10800,0
20241115,153900,3862819550,10800,10800,10800,10800,0
20241115,153800,3862819550,10800,10800,10800,10800,0
20241115,153700,3862819550,10800,10800,10800,10800,0
20241115,153600,3862819550,10800,10800,10800,10800,0
20241115,153500,3862819550,10800,10800,10800,10800,0
20241115,153400,3862819550,10800,10800,10800,10800,0
20241115,153300,3862819550,10800,10800,10800,10800,0
20241115,153200,3862819550,10800,10800,10800,10800,0
20241115,153100,3862819550,10800,10800,10800,10800,0
20241115,153000,3862819550,10800,10800,10800,10800,5226
20241115,152900,3806378750,10830,10830,10830,10830,0
20241115,152800,3806378750,10830,10830,10830,10830,0
20241115,152700,3806378750,10830,10830,10830,10830,0
20241115,152600,3806378750,10830,10830,10830,10830,0
20241115,152500,3806378750,10830,10830,10830,10830,0
20241115,152400,3806378750,10830,10830,10830,10830,0
20241115,152300,3806378750,10830,10830,10830,10830,0
20241115,152200,3806378750,10830,10830,10830,10830,0
20241115,152100,3806378750,10830,10830,10830,10830,0
20241115,152000,3806378750,10830,10830,10830,10830,0
20241115,151900,3806378750,10830,10810,10830,10810,792
20241115,151800,3797807890,10820,10790,10830,10790,610
20241115,151700,3791215470,10800,10820,10830,10800,2698
20241115,151600,3762060530,10820,10820,10830,10820,120
20241115,151500,3760761990,10830,10810,10830,10810,91
20241115,151400,3759777570,10830,10830,10840,10810,40
20241115,151300,3759344450,10810,10810,10840,10810,491
20241115,151200,3754033530,10810,10810,10810,10800,573
20241115,151100,3747839440,10810,10820,10840,10810,357
20241115,151000,3743976290,10820,10840,10840,10820,14
20241115,150900,3743824590,10820,10840,10860,10820,1046
20241115,150800,3732479710,10820,10820,10820,10820,654
20241115,150700,3725403430,10780,10820,10820,10780,41
20241115,150600,3724959890,10790,10770,10820,10770,411
20241115,150500,3720519740,10810,10800,10820,10800,831
20241115,150400,3711536640,10800,10810,10810,10800,23
20241115,150300,3711288030,10810,10810,10810,10810,179
20241115,150200,3709353040,10810,10810,10810,10810,18
20241115,150100,3709158460,10810,10760,10810,10760,388
20241115,150000,3704964280,10770,10770,10770,10770,557
20241115,145900,3698965390,10770,10810,10810,10770,2655
20241115,145800,3670360860,10810,10810,10810,10810,324
20241115,145700,3666858420,10810,10820,10820,10810,58
20241115,145600,3666231420,10810,10810,10810,10810,4
20241115,145500,3666188180,10810,10810,10810,10800,1249
20241115,145400,3652696300,10820,10830,10830,10810,260
20241115,145300,3649882930,10830,10830,10830,10830,0
20241115,145200,3649882930,10830,10830,10830,10820,128
20241115,145100,3648496720,10830,10840,10840,10830,609
20241115,145000,3641899470,10840,10830,10840,10830,753
20241115,144900,3633740300,10830,10830,10840,10830,133
20241115,144800,3632299700,10830,10830,10830,10830,163
20241115,144700,3630534410,10830,10830,10840,10830,32
20241115,144600,3630187600,10830,10830,10830,10830,22
20241115,144500,3629949340,10840,10840,10840,10840,739
20241115,144400,3621938580,10850,10840,10850,10840,361
20241115,144300,3618025130,10850,10850,10850,10850,75
20241115,144200,3617211380,10850,10850,10880,10850,119
20241115,144100,3615919800,10850,10850,10850,10850,7
20241115,144000,3615843850,10870,10870,10870,10870,46
20241115,143900,3615343830,10870,10840,10870,10840,411
20241115,143800,3610883310,10840,10840,10840,10840,1
20241115,143700,3610872470,10840,10840,10860,10840,114
20241115,143600,3609636290,10860,10840,10860,10840,202
20241115,143500,3607444610,10840,10860,10860,10840,62
20241115,143400,3606772110,10840,10840,10840,10840,3
20241115,143300,3606739590,10840,10860,10860,10840,323
20241115,143200,3603234310,10860,10840,10880,10840,376
20241115,143100,3599149880,10840,10840,10900,10840,396
20241115,143000,3594845620,10900,10900,10900,10860,355
20241115,142900,3590982680,10850,10850,10850,10850,20
20241115,142800,3590765680,10830,10830,10830,10830,0
20241115,142700,3590765680,10830,10840,10840,10830,46
20241115,142600,3590267480,10850,10870,10870,10850,405
20241115,142500,3585871510,10870,10850,10910,10850,141
20241115,142400,3584339240,10850,10850,10850,10850,58
20241115,142300,3583709940,10840,10840,10840,10840,14
20241115,142200,3583558180,10810,10850,10860,10810,193
20241115,142100,3581465080,10880,10920,10920,10880,44
20241115,142000,3580985130,10930,10930,10930,10930,502
20241115,141900,3575498270,10930,10920,10930,10920,634
20241115,141800,3568568990,10930,10910,10930,10910,1428
20241115,141700,3552976190,10910,10910,10920,10900,698
20241115,141600,3545362120,10900,10920,10920,10900,599
20241115,141500,3538825780,10930,10920,10930,10910,2156
20241115,141400,3515277790,10920,10920,10930,10910,430
20241115,141300,3510580580,10920,10900,10930,10900,522
20241115,141200,3504884070,10910,10890,10920,10890,1776
20241115,141100,3485519610,10900,10870,10900,10820,969
20241115,141000,3474998340,10870,10820,10870,10820,1643
20241115,140900,3457187270,10750,10760,10760,10750,54
20241115,140800,3456606270,10760,10790,10800,10760,553
20241115,140700,3450640760,10790,10750,10790,10740,72
20241115,140600,3449866300,10750,10750,10790,10750,21
20241115,140500,3449640150,10740,10770,10770,10740,2190
20241115,140400,3426103990,10800,10800,10800,10760,712
20241115,140300,3418435130,10800,10810,10810,10800,1020
20241115,140200,3407415030,10810,10860,10860,10810,35
20241115,140100,3407035080,10860,10860,10860,10820,794
20241115,140000,3398434580,10860,10860,10860,10860,102
20241115,135900,3397326860,10830,10850,10850,10830,132
20241115,135800,3395895980,10860,10860,10860,10850,112
20241115,135700,3394679670,10860,10840,10860,10840,87
20241115,135600,3393735850,10850,10840,10850,10830,560
20241115,135500,3387665530,10820,10820,10840,10820,84
20241115,135400,3386756630,10820,10820,10820,10820,2
20241115,135300,3386734990,10810,10810,10810,10810,0
20241115,135200,3386734990,10810,10820,10820,10810,203
20241115,135100,3384538560,10820,10830,10830,10820,212
20241115,135000,3382243510,10810,10810,10810,10810,13
20241115,134900,3382102980,10830,10830,10830,10830,60
20241115,134800,3381453180,10800,10800,10800,10800,0
20241115,134700,3381453180,10800,10830,10840,10800,79
20241115,134600,3380597660,10830,10830,10830,10780,909
20241115,134500,3370789110,10830,10860,10860,10830,505
20241115,134400,3365313880,10880,10900,10920,10880,1410
20241115,134300,3349948350,10900,10820,10900,10820,495
20241115,134200,3344577310,10770,10790,10790,10760,980
20241115,134100,3334023820,10760,10760,10760,10760,0
20241115,134000,3334023820,10760,10780,10780,10760,337
20241115,133900,3330392760,10770,10810,10810,10770,340
20241115,133800,3326728070,10800,10810,10860,10800,1084
20241115,133700,3315018250,10860,10870,10870,10780,1290
20241115,133600,3301053440,10900,10890,10930,10870,1583
20241115,133500,3283784200,10890,11070,11070,10890,2969
20241115,133400,3251170190,11080,11080,11090,11010,637
20241115,133300,3244112490,11080,11090,11090,11010,2291
20241115,133200,3218774810,11090,11070,11090,11030,2376
20241115,133100,3192472810,11070,11070,11090,11010,1873
20241115,133000,3171740050,11050,10990,11080,10990,3299
20241115,132900,3135383620,10990,10990,11000,10960,1283
20241115,132800,3121283140,10980,11000,11000,10980,1029
20241115,132700,3109968350,11000,11050,11060,10960,2480
20241115,132600,3082621320,11040,11020,11060,11020,1408
20241115,132500,3067061870,11050,11050,11050,11000,1187
20241115,132400,3053953900,11050,11020,11060,10980,1082
20241115,132300,3042012970,11030,11040,11040,11000,1709
20241115,132200,3023170200,11030,11020,11040,10950,5864
20241115,132100,2958696980,11020,11100,11100,10980,2801
20241115,132000,2927769840,11100,11000,11100,11000,7425
20241115,131900,2845836980,11000,11100,11120,10940,3657
20241115,131800,2805586420,11110,11130,11130,10970,7131
20241115,131700,2726808550,11130,11000,11140,11000,4590
20241115,131600,2675879640,11000,10980,11060,10980,13221
20241115,131500,2530483760,10980,10980,10980,10970,1642
20241115,131400,2512454670,10980,10940,10980,10930,4944
20241115,131300,2458288560,10930,10910,10930,10910,1289
20241115,131200,2444210480,10910,10900,10910,10900,2293
20241115,131100,2419211290,10900,10870,10900,10870,3288
20241115,131000,2383395280,10880,10870,10880,10870,365
20241115,130900,2379425070,10870,10880,10880,10850,698
20241115,130800,2371836940,10880,10880,10880,10850,400
20241115,130700,2367485240,10880,10880,10880,10880,387
20241115,130600,2363274680,10880,10830,10880,10830,3374
20241115,130500,2326655430,10830,10800,10830,10800,1144
20241115,130400,2314270130,10800,10800,10800,10790,691
20241115,130300,2306809330,10800,10800,10800,10800,496
20241115,130200,2301452530,10790,10790,10790,10790,454
20241115,130100,2296553870,10790,10770,10790,10770,421
20241115,130000,2292019000,10760,10760,10760,10760,0
20241115,125900,2292019000,10760,10760,10760,10760,200
20241115,125800,2289867000,10750,10760,10770,10750,196
20241115,125700,2287757100,10770,10770,10770,10770,0
20241115,125600,2287757100,10770,10760,10770,10740,1045
20241115,125500,2276515210,10770,10780,10780,10770,619
20241115,125400,2269842400,10780,10770,10780,10770,193
20241115,125300,2267763550,10760,10770,10770,10760,38
20241115,125200,2267354490,10770,10770,10770,10770,4
20241115,125100,2267311410,10770,10750,10770,10750,1219
20241115,125000,2254192730,10740,10740,10740,10740,75
20241115,124900,2253387230,10750,10750,10750,10740,121
20241115,124800,2252087520,10750,10750,10750,10750,23
20241115,124700,2251840270,10720,10730,10730,10720,159
20241115,124600,2250134650,10730,10720,10750,10720,79
20241115,124500,2249287190,10730,10740,10740,10730,372
20241115,124400,2245293580,10750,10750,10750,10750,205
20241115,124300,2243089830,10750,10750,10760,10750,81
20241115,124200,2242218870,10760,10770,10770,10760,1590
20241115,124100,2225105350,10770,10750,10770,10750,599
20241115,124000,2218663200,10740,10740,10740,10740,516
20241115,123900,2213121360,10740,10730,10740,10730,20
20241115,123800,2212906610,10730,10730,10730,10730,61
20241115,123700,2212252080,10720,10720,10730,10720,511
20241115,123600,2206771950,10720,10720,10720,10720,20
20241115,123500,2206557550,10720,10720,10720,10710,444
20241115,123400,2201800960,10730,10720,10730,10720,133
20241115,123300,2200374940,10720,10720,10720,10720,19
20241115,123200,2200171260,10720,10720,10720,10720,115
20241115,123100,2198938460,10720,10720,10720,10720,160
20241115,123000,2197223260,10720,10730,10730,10710,109
20241115,122900,2196054860,10730,10710,10730,10710,147
20241115,122800,2194480210,10710,10710,10720,10710,501
20241115,122700,2189112750,10710,10700,10710,10700,3185
20241115,122600,2155020170,10700,10670,10700,10670,1708
20241115,122500,2136767360,10670,10670,10670,10670,460
20241115,122400,2131859160,10670,10670,10670,10670,39
20241115,122300,2131443030,10670,10660,10670,10660,38
20241115,122200,2131037770,10660,10660,10670,10660,777
20241115,122100,2122754730,10660,10650,10660,10650,1025
20241115,122000,2111837960,10630,10620,10640,10580,798
20241115,121900,2103359880,10600,10580,10600,10560,11183
20241115,121800,1985053730,10580,10570,10580,10560,394
20241115,121700,1980889190,10570,10570,10570,10570,502
20241115,121600,1975583050,10570,10570,10570,10570,31
20241115,121500,1975255380,10570,10570,10570,10570,1
20241115,121400,1975244810,10570,10570,10570,10570,30
20241115,121300,1974927710,10570,10570,10570,10570,20
20241115,121200,1974716310,10560,10560,10560,10560,38
20241115,121100,1974315030,10560,10550,10560,10550,44
20241115,121000,1973850820,10550,10550,10550,10550,0
20241115,120900,1973850820,10550,10550,10550,10550,40
20241115,120800,1973428820,10550,10550,10550,10550,21
20241115,120700,1973207270,10530,10530,10530,10530,0
20241115,120600,1973207270,10530,10530,10530,10530,159
20241115,120500,1971533000,10530,10530,10530,10530,0
20241115,120400,1971533000,10530,10520,10530,10520,159
20241115,120300,1969859580,10520,10530,10530,10520,75
20241115,120200,1969070400,10520,10520,10520,10520,27
20241115,120100,1968786360,10530,10540,10540,10520,958
20241115,120000,1958697070,10540,10530,10540,10530,244
20241115,115900,1956127740,10540,10540,10540,10540,44
20241115,115800,1955663980,10540,10540,10540,10540,25
20241115,115700,1955400480,10540,10540,10550,10540,133
20241115,115600,1953998650,10540,10540,10540,10540,68
20241115,115500,1953281930,10530,10560,10560,10530,286
20241115,115400,1950268250,10560,10550,10560,10550,163
20241115,115300,1948548370,10560,10560,10560,10560,29
20241115,115200,1948242130,10540,10550,10550,10540,331
20241115,115100,1944752080,10560,10560,10560,10560,26
20241115,115000,1944477520,10560,10560,10560,10560,54
20241115,114900,1943907280,10560,10560,10560,10560,19
20241115,114800,1943706640,10560,10560,10560,10550,209
20241115,114700,1941500100,10550,10550,10550,10550,8
20241115,114600,1941415700,10550,10550,10560,10550,189
20241115,114500,1939421600,10560,10560,10560,10560,0
20241115,114400,1939421600,10560,10560,10560,10560,23
20241115,114300,1939178720,10570,10550,10570,10550,150
20241115,114200,1937595840,10570,10570,10570,10570,0
20241115,114100,1937595840,10570,10570,10570,10570,26
20241115,114000,1937321020,10570,10570,10570,10570,0
20241115,113900,1937321020,10570,10570,10570,10570,16
20241115,113800,1937151900,10530,10570,10570,10530,40
20241115,113700,1936729780,10570,10570,10570,10570,0
20241115,113600,1936729780,10570,10520,10570,10520,827
20241115,113500,1928017990,10520,10520,10520,10520,727
20241115,113400,1920369950,10520,10520,10520,10520,450
20241115,113300,1915635950,10500,10540,10540,10500,602
20241115,113200,1909308160,10540,10600,10600,10540,319
20241115,113100,1905940780,10600,10610,10610,10590,181
20241115,113000,1904023160,10610,10610,10610,10610,14
20241115,112900,1903874620,10610,10610,10610,10610,889
20241115,112800,1894442330,10610,10610,10610,10610,50
20241115,112700,1893911830,10610,10610,10610,10610,48
20241115,112600,1893402550,10610,10610,10610,10600,199
20241115,112500,1891291270,10610,10610,10610,10610,24
20241115,112400,1891036630,10610,10590,10610,10590,41
20241115,112300,1890602020,10590,10590,10590,10590,211
20241115,112200,1888367530,10590,10610,10610,10590,312
20241115,112100,1885061130,10610,10620,10620,10610,248
20241115,112000,1882429500,10620,10620,10620,10620,144
20241115,111900,1880900220,10620,10620,10620,10610,62
20241115,111800,1880241880,10620,10620,10620,10620,56
20241115,111700,1879647160,10610,10620,10620,10610,48
20241115,111600,1879137660,10620,10620,10620,10620,35
20241115,111500,1878765960,10620,10610,10620,10610,181
20241115,111400,1876845200,10620,10620,10620,10620,65
20241115,111300,1876154900,10620,10600,10620,10590,388
20241115,111200,1872044160,10600,10600,10600,10600,21
20241115,111100,1871821560,10620,10600,10630,10600,203
20241115,111000,1869665140,10630,10600,10630,10600,123
20241115,110900,1868360680,10650,10610,10650,10610,262
20241115,110800,1865576380,10650,10650,10650,10650,35
20241115,110700,1865203630,10610,10650,10650,10600,46
20241115,110600,1864713820,10650,10620,10650,10620,269
20241115,110500,1861854100,10650,10670,10670,10620,109
20241115,110400,1860694730,10670,10670,10670,10620,37
20241115,110300,1860299990,10620,10600,10670,10600,102
20241115,110200,1859214920,10600,10600,10670,10600,25
20241115,110100,1858948320,10670,10640,10670,10620,592
20241115,110000,1852653290,10670,10650,10670,10650,146
20241115,105900,1851098110,10640,10630,10670,10630,53
20241115,105800,1850532670,10670,10630,10670,10630,207
20241115,105700,1848330420,10670,10620,10670,10620,311
20241115,105600,1845026460,10590,10600,10620,10590,132
20241115,105500,1843626650,10590,10590,10600,10590,1467
20241115,105400,1828081600,10590,10560,10590,10560,1969
20241115,105300,1807232780,10580,10560,10580,10560,65
20241115,105200,1806545600,10570,10560,10570,10560,74
20241115,105100,1805764030,10580,10540,10580,10540,61
20241115,105000,1805118690,10580,10580,10580,10540,200
20241115,104900,1803005010,10580,10530,10590,10530,51
20241115,104800,1802465170,10590,10620,10620,10510,1932
20241115,104700,1782018240,10630,10630,10630,10630,35
20241115,104600,1781646190,10630,10610,10630,10610,290
20241115,104500,1778568670,10620,10620,10620,10610,1026
20241115,104400,1767682210,10620,10620,10620,10610,533
20241115,104300,1762026290,10630,10660,10670,10630,1134
20241115,104200,1749948600,10670,10650,10670,10650,23
20241115,104100,1749703210,10670,10670,10670,10650,75
20241115,104000,1748903050,10660,10640,10670,10630,1069
20241115,103900,1737518700,10640,10640,10650,10640,246
20241115,103800,1734901130,10640,10650,10650,10640,63
20241115,103700,1734230190,10650,10650,10650,10630,207
20241115,103600,1732028890,10660,10650,10660,10630,86
20241115,103500,1731112880,10630,10660,10660,10630,180
20241115,103400,1729195560,10650,10670,10670,10650,31
20241115,103300,1728865030,10670,10630,10670,10630,59
20241115,103200,1728235580,10630,10680,10680,10630,354
20241115,103100,1724466460,10680,10640,10680,10640,43
20241115,103000,1724007300,10650,10690,10690,10650,270
20241115,102900,1721128270,10690,10680,10690,10680,244
20241115,102800,1718520030,10690,10660,10690,10660,160
20241115,102700,1716810810,10670,10690,10690,10670,251
20241115,102600,1714128870,10690,10680,10690,10680,297
20241115,102500,1710955800,10680,10670,10680,10670,277
20241115,102400,1707997790,10660,10650,10660,10650,227
20241115,102300,1705578070,10650,10640,10650,10610,327
20241115,102200,1702098980,10640,10640,10640,10610,305
20241115,102100,1698853810,10640,10640,10640,10620,148
20241115,102000,1697280130,10620,10640,10640,10610,511
20241115,101900,1691852300,10620,10630,10640,10620,155
20241115,101800,1690205090,10640,10640,10650,10630,201
20241115,101700,1688066630,10650,10660,10660,10650,432
20241115,101600,1683463640,10670,10670,10700,10670,600
20241115,101500,1677058320,10680,10670,10680,10670,904
20241115,101400,1667406010,10670,10690,10690,10650,1611
20241115,101300,1650227830,10730,10730,10730,10690,815
20241115,101200,1641502360,10760,10770,10770,10730,283
20241115,101100,1638461100,10770,10780,10780,10720,633
20241115,101000,1631662030,10780,10750,10780,10740,1246
20241115,100900,1618245800,10760,10770,10770,10750,716
20241115,100800,1610543530,10780,10780,10780,10740,440
20241115,100700,1605812380,10790,10740,10790,10740,221
20241115,100600,1603428390,10780,10750,10780,10750,1221
20241115,100500,1590284340,10760,10780,10780,10750,1208
20241115,100400,1577280160,10780,10820,10820,10780,1493
20241115,100300,1561157160,10820,10840,10850,10820,1406
20241115,100200,1545921960,10870,10870,10870,10850,1195
20241115,100100,1532944870,10870,10870,10870,10850,400
20241115,100000,1528597650,10870,10850,10880,10840,1609
20241115,095900,1511112040,10840,10890,10890,10840,1063
20241115,095800,1499560600,10890,10860,10900,10840,2292
20241115,095700,1474638500,10860,10880,10900,10820,7488
20241115,095600,1393302490,10870,10820,10870,10810,4986
20241115,095500,1339230770,10810,10770,10810,10770,3150
20241115,095400,1305231020,10770,10770,10780,10770,715
20241115,095300,1297530230,10760,10750,10780,10750,2372
20241115,095200,1272012500,10750,10740,10750,10730,623
20241115,095100,1265320180,10740,10730,10760,10720,2718
20241115,095000,1236121080,10730,10680,10730,10680,2169
20241115,094900,1212922600,10680,10660,10680,10660,1863
20241115,094800,1193062000,10670,10670,10680,10660,2350
20241115,094700,1168003330,10670,10680,10680,10670,955
20241115,094600,1157812590,10680,10730,10730,10680,593
20241115,094500,1151469850,10730,10660,10730,10400,5660
20241115,094400,1091689320,10720,10720,10730,10650,3134
20241115,094300,1058116400,10720,10680,10720,10660,8248
20241115,094200,969986380,10680,10700,10700,10680,997
20241115,094100,959330400,10700,10700,10710,10690,1249
20241115,094000,945965070,10710,10690,10710,10690,2678
20241115,093900,917311620,10700,10680,10700,10640,4569
20241115,093800,868536550,10680,10630,10690,10620,2498
20241115,093700,841965140,10660,10630,10660,10630,2670
20241115,093600,813549940,10630,10700,10700,10570,658
20241115,093500,806552480,10700,10730,10730,10690,2292
20241115,093400,782000550,10720,10610,10730,10610,17004
20241115,093300,600762680,10630,10640,10640,10570,5890
20241115,093200,538293330,10620,10640,10640,10610,290
20241115,093100,535214480,10640,10600,10640,10590,211
20241115,093000,532978970,10590,10570,10600,10560,3012
20241115,092900,501118690,10580,10570,10600,10530,408
20241115,092800,496803030,10580,10580,10580,10580,85
20241115,092700,495903730,10580,10630,10630,10580,495
20241115,092600,490660480,10600,10660,10660,10590,238
20241115,092500,488138060,10610,10710,10730,10610,2103
20241115,092400,465664510,10730,10660,10740,10660,1207
20241115,092300,452735230,10690,10520,10700,10520,3436
20241115,092200,416172310,10520,10560,10620,10520,4894
20241115,092100,364375250,10570,10560,10570,10550,2642
20241115,092000,336456140,10560,10490,10570,10490,2922
20241115,091900,305632230,10490,10480,10550,10470,6609
20241115,091800,236266280,10480,10420,10480,10420,2339
20241115,091700,211825990,10410,10380,10410,10380,1130
20241115,091600,200081780,10380,10360,10380,10350,1167
20241115,091500,187988960,10350,10350,10360,10350,177
20241115,091400,186156260,10350,10320,10350,10320,1162
20241115,091300,174138450,10340,10250,10340,10250,2988
20241115,091200,143400700,10230,10240,10240,10230,605
20241115,091100,137207500,10240,10240,10240,10240,283
20241115,091000,134309580,10240,10280,10280,10240,25
20241115,090900,134053420,10290,10280,10290,10240,802
20241115,090800,125834610,10280,10280,10280,10280,94
20241115,090700,124868290,10270,10190,10270,10190,4376
20241115,090600,80150410,10180,10160,10180,10160,400
20241115,090500,76082410,10170,10170,10170,10170,500
20241115,090400,70997410,10170,10170,10170,10170,0
20241115,090300,70997410,10170,10200,10210,10170,1211
20241115,090200,58647540,10180,10170,10210,10170,1560
20241115,090100,42759680,10180,10200,10200,10180,2335
20241115,090000,18946700,10200,10200,10210,10200,1561