KissMeData/306620/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,210500,819914300,2060,2060,2060,2060,9419
20241115,210400,819914300,2060,2060,2060,2060,0
20241115,210300,819914300,2060,2060,2060,2060,0
20241115,210200,819914300,2060,2060,2060,2060,0
20241115,210100,819914300,2060,2060,2060,2060,0
20241115,210000,819914300,2060,2060,2060,2060,0
20241115,205900,819914300,2060,2060,2060,2060,0
20241115,205800,819914300,2060,2060,2060,2060,0
20241115,205700,819914300,2060,2060,2060,2060,0
20241115,205600,819914300,2060,2060,2060,2060,0
20241115,205500,819914300,2060,2060,2060,2060,0
20241115,205400,819914300,2060,2060,2060,2060,0
20241115,205300,819914300,2060,2060,2060,2060,0
20241115,205200,819914300,2060,2060,2060,2060,0
20241115,205100,819914300,2060,2060,2060,2060,0
20241115,205000,819914300,2060,2060,2060,2060,0
20241115,204900,819914300,2060,2060,2060,2060,0
20241115,204800,819914300,2060,2060,2060,2060,0
20241115,204700,819914300,2060,2060,2060,2060,0
20241115,204600,819914300,2060,2060,2060,2060,0
20241115,204500,819914300,2060,2060,2060,2060,0
20241115,204400,819914300,2060,2060,2060,2060,0
20241115,204300,819914300,2060,2060,2060,2060,0
20241115,204200,819914300,2060,2060,2060,2060,0
20241115,204100,819914300,2060,2060,2060,2060,0
20241115,204000,819914300,2060,2060,2060,2060,0
20241115,203900,819914300,2060,2060,2060,2060,0
20241115,203800,819914300,2060,2060,2060,2060,0
20241115,203700,819914300,2060,2060,2060,2060,0
20241115,203600,819914300,2060,2060,2060,2060,0
20241115,203500,819914300,2060,2060,2060,2060,9419
20241115,203400,819914300,2060,2060,2060,2060,0
20241115,203300,819914300,2060,2060,2060,2060,0
20241115,203200,819914300,2060,2060,2060,2060,0
20241115,203100,819914300,2060,2060,2060,2060,0
20241115,203000,819914300,2060,2060,2060,2060,0
20241115,202900,819914300,2060,2060,2060,2060,0
20241115,202800,819914300,2060,2060,2060,2060,0
20241115,202700,819914300,2060,2060,2060,2060,0
20241115,202600,819914300,2060,2060,2060,2060,0
20241115,202500,819914300,2060,2060,2060,2060,0
20241115,202400,819914300,2060,2060,2060,2060,0
20241115,202300,819914300,2060,2060,2060,2060,0
20241115,202200,819914300,2060,2060,2060,2060,0
20241115,202100,819914300,2060,2060,2060,2060,0
20241115,202000,819914300,2060,2060,2060,2060,0
20241115,201900,819914300,2060,2060,2060,2060,0
20241115,201800,819914300,2060,2060,2060,2060,0
20241115,201700,819914300,2060,2060,2060,2060,0
20241115,201600,819914300,2060,2060,2060,2060,0
20241115,201500,819914300,2060,2060,2060,2060,0
20241115,201400,819914300,2060,2060,2060,2060,0
20241115,201300,819914300,2060,2060,2060,2060,0
20241115,201200,819914300,2060,2060,2060,2060,0
20241115,201100,819914300,2060,2060,2060,2060,0
20241115,201000,819914300,2060,2060,2060,2060,0
20241115,200900,819914300,2060,2060,2060,2060,0
20241115,200800,819914300,2060,2060,2060,2060,0
20241115,200700,819914300,2060,2060,2060,2060,0
20241115,200600,819914300,2060,2060,2060,2060,0
20241115,200500,819914300,2060,2060,2060,2060,9419
20241115,200400,819914300,2060,2060,2060,2060,0
20241115,200300,819914300,2060,2060,2060,2060,0
20241115,200200,819914300,2060,2060,2060,2060,0
20241115,200100,819914300,2060,2060,2060,2060,0
20241115,200000,819914300,2060,2060,2060,2060,0
20241115,195900,819914300,2060,2060,2060,2060,0
20241115,195800,819914300,2060,2060,2060,2060,0
20241115,195700,819914300,2060,2060,2060,2060,0
20241115,195600,819914300,2060,2060,2060,2060,0
20241115,195500,819914300,2060,2060,2060,2060,0
20241115,195400,819914300,2060,2060,2060,2060,0
20241115,195300,819914300,2060,2060,2060,2060,0
20241115,195200,819914300,2060,2060,2060,2060,0
20241115,195100,819914300,2060,2060,2060,2060,0
20241115,195000,819914300,2060,2060,2060,2060,0
20241115,194900,819914300,2060,2060,2060,2060,0
20241115,194800,819914300,2060,2060,2060,2060,0
20241115,194700,819914300,2060,2060,2060,2060,0
20241115,194600,819914300,2060,2060,2060,2060,0
20241115,194500,819914300,2060,2060,2060,2060,0
20241115,194400,819914300,2060,2060,2060,2060,0
20241115,194300,819914300,2060,2060,2060,2060,0
20241115,194200,819914300,2060,2060,2060,2060,0
20241115,194100,819914300,2060,2060,2060,2060,0
20241115,194000,819914300,2060,2060,2060,2060,0
20241115,193900,819914300,2060,2060,2060,2060,0
20241115,193800,819914300,2060,2060,2060,2060,0
20241115,193700,819914300,2060,2060,2060,2060,0
20241115,193600,819914300,2060,2060,2060,2060,0
20241115,193500,819914300,2060,2060,2060,2060,9419
20241115,193400,819914300,2060,2060,2060,2060,0
20241115,193300,819914300,2060,2060,2060,2060,0
20241115,193200,819914300,2060,2060,2060,2060,0
20241115,193100,819914300,2060,2060,2060,2060,0
20241115,193000,819914300,2060,2060,2060,2060,0
20241115,192900,819914300,2060,2060,2060,2060,0
20241115,192800,819914300,2060,2060,2060,2060,0
20241115,192700,819914300,2060,2060,2060,2060,0
20241115,192600,819914300,2060,2060,2060,2060,0
20241115,192500,819914300,2060,2060,2060,2060,0
20241115,192400,819914300,2060,2060,2060,2060,0
20241115,192300,819914300,2060,2060,2060,2060,0
20241115,192200,819914300,2060,2060,2060,2060,0
20241115,192100,819914300,2060,2060,2060,2060,0
20241115,192000,819914300,2060,2060,2060,2060,0
20241115,191900,819914300,2060,2060,2060,2060,0
20241115,191800,819914300,2060,2060,2060,2060,0
20241115,191700,819914300,2060,2060,2060,2060,0
20241115,191600,819914300,2060,2060,2060,2060,0
20241115,191500,819914300,2060,2060,2060,2060,0
20241115,191400,819914300,2060,2060,2060,2060,0
20241115,191300,819914300,2060,2060,2060,2060,0
20241115,191200,819914300,2060,2060,2060,2060,0
20241115,191100,819914300,2060,2060,2060,2060,0
20241115,191000,819914300,2060,2060,2060,2060,0
20241115,190900,819914300,2060,2060,2060,2060,0
20241115,190800,819914300,2060,2060,2060,2060,0
20241115,190700,819914300,2060,2060,2060,2060,0
20241115,190600,819914300,2060,2060,2060,2060,0
20241115,190500,819914300,2060,2060,2060,2060,9419
20241115,190400,819914300,2060,2060,2060,2060,0
20241115,190300,819914300,2060,2060,2060,2060,0
20241115,190200,819914300,2060,2060,2060,2060,0
20241115,190100,819914300,2060,2060,2060,2060,0
20241115,190000,819914300,2060,2060,2060,2060,0
20241115,185900,819914300,2060,2060,2060,2060,0
20241115,185800,819914300,2060,2060,2060,2060,0
20241115,185700,819914300,2060,2060,2060,2060,0
20241115,185600,819914300,2060,2060,2060,2060,0
20241115,185500,819914300,2060,2060,2060,2060,0
20241115,185400,819914300,2060,2060,2060,2060,0
20241115,185300,819914300,2060,2060,2060,2060,0
20241115,185200,819914300,2060,2060,2060,2060,0
20241115,185100,819914300,2060,2060,2060,2060,0
20241115,185000,819914300,2060,2060,2060,2060,0
20241115,184900,819914300,2060,2060,2060,2060,0
20241115,184800,819914300,2060,2060,2060,2060,0
20241115,184700,819914300,2060,2060,2060,2060,0
20241115,184600,819914300,2060,2060,2060,2060,0
20241115,184500,819914300,2060,2060,2060,2060,0
20241115,184400,819914300,2060,2060,2060,2060,0
20241115,184300,819914300,2060,2060,2060,2060,0
20241115,184200,819914300,2060,2060,2060,2060,0
20241115,184100,819914300,2060,2060,2060,2060,0
20241115,184000,819914300,2060,2060,2060,2060,0
20241115,183900,819914300,2060,2060,2060,2060,0
20241115,183800,819914300,2060,2060,2060,2060,0
20241115,183700,819914300,2060,2060,2060,2060,0
20241115,183600,819914300,2060,2060,2060,2060,0
20241115,183500,819914300,2060,2060,2060,2060,9419
20241115,183400,819914300,2060,2060,2060,2060,0
20241115,183300,819914300,2060,2060,2060,2060,0
20241115,183200,819914300,2060,2060,2060,2060,0
20241115,183100,819914300,2060,2060,2060,2060,0
20241115,183000,819914300,2060,2060,2060,2060,0
20241115,182900,819914300,2060,2060,2060,2060,0
20241115,182800,819914300,2060,2060,2060,2060,0
20241115,182700,819914300,2060,2060,2060,2060,0
20241115,182600,819914300,2060,2060,2060,2060,0
20241115,182500,819914300,2060,2060,2060,2060,0
20241115,182400,819914300,2060,2060,2060,2060,0
20241115,182300,819914300,2060,2060,2060,2060,0
20241115,182200,819914300,2060,2060,2060,2060,0
20241115,182100,819914300,2060,2060,2060,2060,0
20241115,182000,819914300,2060,2060,2060,2060,0
20241115,181900,819914300,2060,2060,2060,2060,0
20241115,181800,819914300,2060,2060,2060,2060,0
20241115,181700,819914300,2060,2060,2060,2060,0
20241115,181600,819914300,2060,2060,2060,2060,0
20241115,181500,819914300,2060,2060,2060,2060,0
20241115,181400,819914300,2060,2060,2060,2060,0
20241115,181300,819914300,2060,2060,2060,2060,0
20241115,181200,819914300,2060,2060,2060,2060,0
20241115,181100,819914300,2060,2060,2060,2060,0
20241115,181000,819914300,2060,2060,2060,2060,0
20241115,180900,819914300,2060,2060,2060,2060,0
20241115,180800,819914300,2060,2060,2060,2060,0
20241115,180700,819914300,2060,2060,2060,2060,0
20241115,180600,819914300,2060,2060,2060,2060,0
20241115,180500,819914300,2060,2060,2060,2060,9419
20241115,180400,819914300,2060,2060,2060,2060,0
20241115,180300,819914300,2060,2060,2060,2060,0
20241115,180200,819914300,2060,2060,2060,2060,0
20241115,180100,819914300,2060,2060,2060,2060,0
20241115,180000,819914300,2060,2060,2060,2060,0
20241115,175900,819914300,2060,2060,2060,2060,0
20241115,175800,819914300,2060,2060,2060,2060,0
20241115,175700,819914300,2060,2060,2060,2060,0
20241115,175600,819914300,2060,2060,2060,2060,0
20241115,175500,819914300,2060,2060,2060,2060,0
20241115,175400,819914300,2060,2060,2060,2060,0
20241115,175300,819914300,2060,2060,2060,2060,0
20241115,175200,819914300,2060,2060,2060,2060,0
20241115,175100,819914300,2060,2060,2060,2060,0
20241115,175000,819914300,2060,2060,2060,2060,0
20241115,174900,819914300,2060,2060,2060,2060,0
20241115,174800,819914300,2060,2060,2060,2060,0
20241115,174700,819914300,2060,2060,2060,2060,0
20241115,174600,819914300,2060,2060,2060,2060,0
20241115,174500,819914300,2060,2060,2060,2060,0
20241115,174400,819914300,2060,2060,2060,2060,0
20241115,174300,819914300,2060,2060,2060,2060,0
20241115,174200,819914300,2060,2060,2060,2060,0
20241115,174100,819914300,2060,2060,2060,2060,0
20241115,174000,819914300,2060,2060,2060,2060,0
20241115,173900,819914300,2060,2060,2060,2060,0
20241115,173800,819914300,2060,2060,2060,2060,0
20241115,173700,819914300,2060,2060,2060,2060,0
20241115,173600,819914300,2060,2060,2060,2060,0
20241115,173500,819914300,2060,2060,2060,2060,9419
20241115,173400,819914300,2060,2060,2060,2060,0
20241115,173300,819914300,2060,2060,2060,2060,0
20241115,173200,819914300,2060,2060,2060,2060,0
20241115,173100,819914300,2060,2060,2060,2060,0
20241115,173000,819914300,2060,2060,2060,2060,0
20241115,172900,819914300,2060,2060,2060,2060,0
20241115,172800,819914300,2060,2060,2060,2060,0
20241115,172700,819914300,2060,2060,2060,2060,0
20241115,172600,819914300,2060,2060,2060,2060,0
20241115,172500,819914300,2060,2060,2060,2060,0
20241115,172400,819914300,2060,2060,2060,2060,0
20241115,172300,819914300,2060,2060,2060,2060,0
20241115,172200,819914300,2060,2060,2060,2060,0
20241115,172100,819914300,2060,2060,2060,2060,0
20241115,172000,819914300,2060,2060,2060,2060,0
20241115,171900,819914300,2060,2060,2060,2060,0
20241115,171800,819914300,2060,2060,2060,2060,0
20241115,171700,819914300,2060,2060,2060,2060,0
20241115,171600,819914300,2060,2060,2060,2060,0
20241115,171500,819914300,2060,2060,2060,2060,0
20241115,171400,819914300,2060,2060,2060,2060,0
20241115,171300,819914300,2060,2060,2060,2060,0
20241115,171200,819914300,2060,2060,2060,2060,0
20241115,171100,819914300,2060,2060,2060,2060,0
20241115,171000,819914300,2060,2060,2060,2060,0
20241115,170900,819914300,2060,2060,2060,2060,0
20241115,170800,819914300,2060,2060,2060,2060,0
20241115,170700,819914300,2060,2060,2060,2060,0
20241115,170600,819914300,2060,2060,2060,2060,0
20241115,170500,819914300,2060,2060,2060,2060,9419
20241115,170400,819914300,2060,2060,2060,2060,0
20241115,170300,819914300,2060,2060,2060,2060,0
20241115,170200,819914300,2060,2060,2060,2060,0
20241115,170100,819914300,2060,2060,2060,2060,0
20241115,170000,819914300,2060,2060,2060,2060,0
20241115,165900,819914300,2060,2060,2060,2060,0
20241115,165800,819914300,2060,2060,2060,2060,0
20241115,165700,819914300,2060,2060,2060,2060,0
20241115,165600,819914300,2060,2060,2060,2060,0
20241115,165500,819914300,2060,2060,2060,2060,0
20241115,165400,819914300,2060,2060,2060,2060,0
20241115,165300,819914300,2060,2060,2060,2060,0
20241115,165200,819914300,2060,2060,2060,2060,0
20241115,165100,819914300,2060,2060,2060,2060,0
20241115,165000,819914300,2060,2060,2060,2060,0
20241115,164900,819914300,2060,2060,2060,2060,0
20241115,164800,819914300,2060,2060,2060,2060,0
20241115,164700,819914300,2060,2060,2060,2060,0
20241115,164600,819914300,2060,2060,2060,2060,0
20241115,164500,819914300,2060,2060,2060,2060,0
20241115,164400,819914300,2060,2060,2060,2060,0
20241115,164300,819914300,2060,2060,2060,2060,0
20241115,164200,819914300,2060,2060,2060,2060,0
20241115,164100,819914300,2060,2060,2060,2060,0
20241115,164000,819914300,2060,2060,2060,2060,0
20241115,163900,819914300,2060,2060,2060,2060,0
20241115,163800,819914300,2060,2060,2060,2060,0
20241115,163700,819914300,2060,2060,2060,2060,0
20241115,163600,819914300,2060,2060,2060,2060,0
20241115,163500,819914300,2060,2060,2060,2060,9419
20241115,163400,819914300,2060,2060,2060,2060,0
20241115,163300,819914300,2060,2060,2060,2060,0
20241115,163200,819914300,2060,2060,2060,2060,0
20241115,163100,819914300,2060,2060,2060,2060,0
20241115,163000,819914300,2060,2060,2060,2060,0
20241115,162900,819914300,2060,2060,2060,2060,0
20241115,162800,819914300,2060,2060,2060,2060,0
20241115,162700,819914300,2060,2060,2060,2060,0
20241115,162600,819914300,2060,2060,2060,2060,0
20241115,162500,819914300,2060,2060,2060,2060,0
20241115,162400,819914300,2060,2060,2060,2060,0
20241115,162300,819914300,2060,2060,2060,2060,0
20241115,162200,819914300,2060,2060,2060,2060,0
20241115,162100,819914300,2060,2060,2060,2060,0
20241115,162000,819914300,2060,2060,2060,2060,0
20241115,161900,819914300,2060,2060,2060,2060,0
20241115,161800,819914300,2060,2060,2060,2060,0
20241115,161700,819914300,2060,2060,2060,2060,0
20241115,161600,819914300,2060,2060,2060,2060,0
20241115,161500,819914300,2060,2060,2060,2060,0
20241115,161400,819914300,2060,2060,2060,2060,0
20241115,161300,819914300,2060,2060,2060,2060,0
20241115,161200,819914300,2060,2060,2060,2060,0
20241115,161100,819914300,2060,2060,2060,2060,0
20241115,161000,819914300,2060,2060,2060,2060,0
20241115,160900,819914300,2060,2060,2060,2060,0
20241115,160800,819914300,2060,2060,2060,2060,0
20241115,160700,819914300,2060,2060,2060,2060,0
20241115,160600,819914300,2060,2060,2060,2060,0
20241115,160500,819914300,2060,2060,2060,2060,9419
20241115,160400,819914300,2060,2060,2060,2060,0
20241115,160300,819914300,2060,2060,2060,2060,0
20241115,160200,819914300,2060,2060,2060,2060,0
20241115,160100,819914300,2060,2060,2060,2060,0
20241115,160000,819914300,2060,2060,2060,2060,0
20241115,155900,819914300,2060,2060,2060,2060,0
20241115,155800,819914300,2060,2060,2060,2060,0
20241115,155700,819914300,2060,2060,2060,2060,0
20241115,155600,819914300,2060,2060,2060,2060,0
20241115,155500,819914300,2060,2060,2060,2060,0
20241115,155400,819914300,2060,2060,2060,2060,0
20241115,155300,819914300,2060,2060,2060,2060,0
20241115,155200,819914300,2060,2060,2060,2060,0
20241115,155100,819914300,2060,2060,2060,2060,0
20241115,155000,819914300,2060,2060,2060,2060,0
20241115,154900,819914300,2060,2060,2060,2060,0
20241115,154800,819914300,2060,2060,2060,2060,0
20241115,154700,819914300,2060,2060,2060,2060,0
20241115,154600,819914300,2060,2060,2060,2060,0
20241115,154500,819914300,2060,2060,2060,2060,0
20241115,154400,819914300,2060,2060,2060,2060,0
20241115,154300,819914300,2060,2060,2060,2060,0
20241115,154200,819914300,2060,2060,2060,2060,0
20241115,154100,819914300,2060,2060,2060,2060,0
20241115,154000,819914300,2060,2060,2060,2060,0
20241115,153900,819914300,2060,2060,2060,2060,0
20241115,153800,819914300,2060,2060,2060,2060,0
20241115,153700,819914300,2060,2060,2060,2060,0
20241115,153600,819914300,2060,2060,2060,2060,0
20241115,153500,819914300,2060,2060,2060,2060,9419
20241115,153400,819914300,2060,2060,2060,2060,0
20241115,153300,819914300,2060,2060,2060,2060,0
20241115,153200,819914300,2060,2060,2060,2060,0
20241115,153100,819914300,2060,2060,2060,2060,0
20241115,153000,819914300,2060,2060,2060,2060,9419
20241115,152900,800511160,2070,2070,2070,2070,0
20241115,152800,800511160,2070,2070,2070,2070,0
20241115,152700,800511160,2070,2070,2070,2070,0
20241115,152600,800511160,2070,2070,2070,2070,0
20241115,152500,800511160,2070,2070,2070,2070,0
20241115,152400,800511160,2070,2070,2070,2070,0
20241115,152300,800511160,2070,2070,2070,2070,0
20241115,152200,800511160,2070,2070,2070,2070,0
20241115,152100,800511160,2070,2070,2070,2070,0
20241115,152000,800511160,2070,2070,2070,2070,0
20241115,151900,800511160,2070,2065,2070,2065,4115
20241115,151800,792012005,2070,2070,2070,2070,788
20241115,151700,790380845,2075,2070,2075,2070,36
20241115,151600,790306310,2075,2070,2075,2070,473
20241115,151500,789327195,2070,2070,2070,2070,83
20241115,151400,789155385,2080,2080,2080,2080,0
20241115,151300,789155385,2080,2080,2080,2080,101
20241115,151200,788945305,2080,2075,2080,2075,154
20241115,151100,788624995,2075,2080,2080,2075,302
20241115,151000,787997235,2080,2080,2080,2080,9
20241115,150900,787978515,2070,2070,2070,2070,839
20241115,150800,786241785,2080,2080,2080,2080,2152
20241115,150700,781765625,2080,2070,2080,2070,1679
20241115,150600,778275870,2070,2070,2070,2070,364
20241115,150500,777522390,2070,2075,2075,2070,308
20241115,150400,776884810,2070,2070,2070,2065,138
20241115,150300,776599155,2075,2075,2075,2075,0
20241115,150200,776599155,2075,2075,2075,2075,115
20241115,150100,776360530,2075,2075,2075,2075,5
20241115,150000,776350155,2060,2075,2075,2060,51
20241115,145900,776245080,2060,2060,2075,2060,552
20241115,145800,775107930,2060,2070,2070,2060,9908
20241115,145700,754631080,2070,2070,2070,2070,1929
20241115,145600,750638050,2070,2070,2070,2070,360
20241115,145500,749892850,2070,2075,2075,2070,2120
20241115,145400,745493900,2075,2075,2075,2075,500
20241115,145300,744456400,2075,2075,2075,2075,47
20241115,145200,744358875,2070,2070,2070,2070,1119
20241115,145100,742042545,2075,2075,2075,2075,10
20241115,145000,742021795,2075,2070,2075,2070,91
20241115,144900,741833170,2075,2075,2075,2075,2
20241115,144800,741829020,2070,2065,2075,2065,105
20241115,144700,741611735,2075,2070,2075,2070,6
20241115,144600,741599310,2070,2075,2075,2070,2171
20241115,144500,737101640,2075,2085,2085,2075,126
20241115,144400,736839090,2085,2085,2085,2085,196
20241115,144300,736430430,2085,2085,2085,2085,191
20241115,144200,736032195,2085,2085,2085,2085,1
20241115,144100,736030110,2070,2080,2085,2070,114
20241115,144000,735793115,2085,2085,2085,2085,0
20241115,143900,735793115,2085,2080,2085,2080,1003
20241115,143800,733706860,2080,2085,2085,2080,390
20241115,143700,732894560,2085,2085,2085,2085,0
20241115,143600,732894560,2085,2085,2085,2085,0
20241115,143500,732894560,2085,2085,2085,2085,70
20241115,143400,732748610,2085,2085,2085,2085,47
20241115,143300,732650615,2085,2080,2085,2080,202
20241115,143200,732230445,2080,2085,2085,2080,667
20241115,143100,730840400,2090,2090,2090,2090,0
20241115,143000,730840400,2090,2090,2090,2090,0
20241115,142900,730840400,2090,2090,2090,2090,0
20241115,142800,730840400,2090,2090,2090,2090,1
20241115,142700,730838310,2090,2090,2090,2090,5
20241115,142600,730827860,2090,2090,2090,2090,2
20241115,142500,730823680,2085,2085,2090,2085,269
20241115,142400,730262655,2090,2085,2090,2085,481
20241115,142300,729259760,2085,2090,2090,2085,489
20241115,142200,728240175,2085,2085,2085,2085,0
20241115,142100,728240175,2085,2085,2085,2085,780
20241115,142000,726613875,2085,2085,2085,2085,1000
20241115,141900,724528875,2085,2085,2085,2085,0
20241115,141800,724528875,2085,2080,2085,2080,306
20241115,141700,723892365,2085,2080,2085,2080,124
20241115,141600,723633945,2085,2085,2085,2085,260
20241115,141500,723091845,2085,2085,2085,2085,14
20241115,141400,723062655,2090,2085,2090,2085,472
20241115,141300,722078525,2090,2095,2095,2090,325
20241115,141200,721399200,2090,2085,2090,2085,3496
20241115,141100,714094490,2085,2085,2085,2075,2200
20241115,141000,709527490,2085,2080,2085,2080,501
20241115,140900,708482910,2085,2085,2085,2085,0
20241115,140800,708482910,2085,2085,2085,2085,0
20241115,140700,708482910,2085,2080,2085,2080,145
20241115,140600,708181195,2080,2080,2080,2080,2
20241115,140500,708177035,2075,2075,2075,2075,638
20241115,140400,706853185,2075,2075,2075,2075,0
20241115,140300,706853185,2075,2070,2075,2065,2177
20241115,140200,702349360,2060,2070,2070,2060,225
20241115,140100,701883810,2065,2065,2065,2065,0
20241115,140000,701883810,2065,2060,2065,2060,1054
20241115,135900,699710800,2065,2065,2065,2065,156
20241115,135800,699388660,2065,2070,2070,2065,11
20241115,135700,699365940,2070,2070,2070,2070,10
20241115,135600,699345240,2070,2070,2070,2070,179
20241115,135500,698974710,2070,2070,2070,2070,100
20241115,135400,698767710,2065,2065,2065,2065,2
20241115,135300,698763580,2065,2065,2065,2060,820
20241115,135200,697071040,2065,2065,2065,2060,342
20241115,135100,696364815,2070,2065,2070,2060,128
20241115,135000,696100990,2060,2065,2065,2060,144
20241115,134900,695803880,2065,2065,2065,2060,497
20241115,134800,694780030,2070,2070,2070,2070,0
20241115,134700,694780030,2070,2070,2070,2070,5
20241115,134600,694769680,2070,2070,2070,2070,96
20241115,134500,694570960,2070,2060,2070,2060,1048
20241115,134400,692412060,2065,2070,2070,2065,53
20241115,134300,692302605,2060,2070,2070,2060,855
20241115,134200,690541205,2070,2065,2070,2065,13
20241115,134100,690514350,2065,2065,2065,2065,147
20241115,134000,690210795,2075,2065,2075,2065,24
20241115,133900,690161215,2075,2075,2075,2075,50
20241115,133800,690057465,2075,2070,2075,2070,37
20241115,133700,689980865,2070,2075,2075,2070,1045
20241115,133600,687817630,2075,2075,2075,2075,2
20241115,133500,687813480,2065,2065,2065,2065,83
20241115,133400,687642085,2065,2065,2065,2065,3
20241115,133300,687635890,2075,2075,2075,2075,3
20241115,133200,687629665,2075,2075,2075,2075,30
20241115,133100,687567415,2085,2070,2085,2065,1369
20241115,133000,684735115,2070,2070,2070,2070,1
20241115,132900,684733045,2065,2060,2065,2060,2286
20241115,132800,680013135,2070,2065,2070,2055,118
20241115,132700,679770405,2065,2050,2070,2050,551
20241115,132600,678640085,2070,2060,2070,2055,3212
20241115,132500,672028465,2065,2075,2075,2065,105
20241115,132400,671810890,2075,2065,2075,2065,1530
20241115,132300,668641365,2065,2065,2065,2065,12
20241115,132200,668616585,2070,2070,2070,2070,0
20241115,132100,668616585,2070,2070,2070,2070,200
20241115,132000,668202585,2060,2060,2060,2060,0
20241115,131900,668202585,2060,2065,2065,2060,390
20241115,131800,667398735,2065,2065,2065,2065,1889
20241115,131700,663497950,2065,2070,2070,2065,152
20241115,131600,663184060,2065,2065,2065,2065,1
20241115,131500,663181995,2070,2070,2070,2070,69
20241115,131400,663039165,2070,2065,2075,2065,114
20241115,131300,662802730,2070,2070,2070,2070,1201
20241115,131200,660316660,2075,2085,2085,2075,822
20241115,131100,658610965,2080,2085,2085,2080,550
20241115,131000,657465965,2090,2090,2090,2090,1
20241115,130900,657463875,2085,2095,2095,2085,594
20241115,130800,656223905,2090,2090,2090,2090,51
20241115,130700,656117315,2090,2090,2090,2090,213
20241115,130600,655672145,2090,2080,2090,2080,4836
20241115,130500,645568820,2070,2070,2070,2070,2840
20241115,130400,639690020,2070,2070,2070,2070,56
20241115,130300,639574100,2075,2075,2075,2070,3488
20241115,130200,632336550,2080,2080,2080,2080,62
20241115,130100,632207590,2080,2085,2085,2080,691
20241115,130000,630766875,2090,2085,2090,2085,213
20241115,125900,630322755,2085,2085,2085,2085,677
20241115,125800,628911210,2085,2085,2085,2080,520
20241115,125700,627827085,2080,2080,2085,2080,709
20241115,125600,626352355,2085,2085,2085,2085,0
20241115,125500,626352355,2085,2085,2085,2080,211
20241115,125400,625913420,2080,2085,2085,2080,640
20241115,125300,624582150,2085,2080,2085,2080,155
20241115,125200,624259475,2085,2080,2085,2080,104
20241115,125100,624043135,2085,2085,2085,2080,4790
20241115,125000,614059365,2080,2080,2080,2080,3500
20241115,124900,606779365,2080,2075,2080,2075,169
20241115,124800,606428365,2075,2075,2075,2075,182
20241115,124700,606050715,2075,2075,2075,2075,3
20241115,124600,606044490,2075,2075,2075,2075,1
20241115,124500,606042415,2075,2075,2075,2075,4
20241115,124400,606034115,2075,2065,2075,2065,1357
20241115,124300,603231650,2065,2065,2065,2065,100
20241115,124200,603025150,2070,2075,2075,2070,2209
20241115,124100,598452250,2075,2070,2075,2070,190
20241115,124000,598058450,2075,2075,2075,2075,1109
20241115,123900,595757275,2075,2070,2075,2070,243
20241115,123800,595253055,2075,2075,2075,2075,766
20241115,123700,593663605,2080,2080,2080,2080,37
20241115,123600,593586645,2080,2070,2080,2070,6392
20241115,123500,580323120,2075,2075,2075,2075,90
20241115,123400,580136370,2070,2070,2070,2070,100
20241115,123300,579929370,2060,2075,2075,2060,80
20241115,123200,579764195,2075,2070,2075,2070,44
20241115,123100,579673110,2070,2070,2070,2070,1467
20241115,123000,576636420,2070,2070,2070,2070,2
20241115,122900,576632280,2065,2055,2070,2055,1500
20241115,122800,573537070,2060,2060,2060,2060,10
20241115,122700,573516470,2060,2060,2060,2060,17
20241115,122600,573481450,2060,2060,2060,2060,6
20241115,122500,573469090,2060,2060,2060,2060,209
20241115,122400,573038550,2050,2050,2050,2050,500
20241115,122300,572013550,2050,2050,2050,2050,0
20241115,122200,572013550,2050,2050,2050,2050,16
20241115,122100,571980750,2050,2050,2050,2050,158
20241115,122000,571656850,2050,2050,2050,2050,823
20241115,121900,569969700,2050,2050,2050,2050,1
20241115,121800,569967650,2050,2045,2050,2045,51
20241115,121700,569863345,2040,2040,2040,2040,325
20241115,121600,569200345,2040,2040,2040,2040,0
20241115,121500,569200345,2040,2035,2040,2030,227
20241115,121400,568738330,2040,2030,2040,2030,11
20241115,121300,568715990,2035,2035,2035,2035,0
20241115,121200,568715990,2035,2035,2035,2035,200
20241115,121100,568308990,2040,2040,2040,2040,0
20241115,121000,568308990,2040,2040,2040,2040,0
20241115,120900,568308990,2040,2040,2040,2040,233
20241115,120800,567833670,2050,2045,2050,2045,164
20241115,120700,567497625,2045,2045,2045,2045,0
20241115,120600,567497625,2045,2045,2045,2045,0
20241115,120500,567497625,2045,2045,2045,2045,156
20241115,120400,567178605,2040,2040,2040,2040,100
20241115,120300,566974605,2030,2030,2030,2030,0
20241115,120200,566974605,2030,2030,2030,2030,2486
20241115,120100,561928025,2030,2035,2035,2030,1481
20241115,120000,558921060,2035,2035,2035,2035,0
20241115,115900,558921060,2035,2035,2035,2035,1
20241115,115800,558919025,2035,2040,2040,2035,4128
20241115,115700,550518515,2040,2050,2050,2040,65
20241115,115600,550385735,2040,2040,2040,2040,696
20241115,115500,548965895,2050,2040,2050,2040,1016
20241115,115400,546893235,2050,2050,2050,2050,0
20241115,115300,546893235,2050,2040,2050,2035,2942
20241115,115200,540894775,2050,2050,2050,2045,114
20241115,115100,540661575,2055,2055,2055,2055,0
20241115,115000,540661575,2055,2055,2055,2055,500
20241115,114900,539634075,2055,2055,2055,2055,2
20241115,114800,539629965,2040,2040,2055,2040,31
20241115,114700,539566650,2055,2055,2055,2055,100
20241115,114600,539361150,2060,2060,2060,2060,0
20241115,114500,539361150,2060,2060,2060,2060,0
20241115,114400,539361150,2060,2060,2060,2060,50
20241115,114300,539258150,2065,2065,2065,2065,33
20241115,114200,539190005,2065,2055,2065,2055,240
20241115,114100,538696600,2055,2055,2055,2055,513
20241115,114000,537642385,2055,2045,2055,2030,1103
20241115,113900,535387595,2060,2060,2060,2060,14
20241115,113800,535358755,2060,2060,2060,2060,103
20241115,113700,535146575,2065,2050,2070,2045,720
20241115,113600,533663835,2070,2030,2070,2020,5705
20241115,113500,521980140,2030,2030,2040,2030,17
20241115,113400,521945580,2040,2040,2040,2040,0
20241115,113300,521945580,2040,2040,2040,2040,0
20241115,113200,521945580,2040,2040,2040,2040,1003
20241115,113100,519899460,2040,2030,2040,2030,15
20241115,113000,519868960,2030,2040,2040,2030,128
20241115,112900,519608345,2035,2040,2040,2035,3
20241115,112800,519602230,2040,2040,2040,2040,1
20241115,112700,519600190,2040,2040,2040,2040,0
20241115,112600,519600190,2040,2040,2040,2040,5
20241115,112500,519589990,2040,2040,2040,2040,20
20241115,112400,519549190,2040,2040,2040,2040,505
20241115,112300,518518990,2025,2020,2025,2020,3685
20241115,112200,511066600,2020,2025,2025,2020,2760
20241115,112100,505478100,2030,2035,2040,2025,3143
20241115,112000,499096675,2035,2040,2040,2035,51
20241115,111900,498992640,2040,2040,2040,2040,20
20241115,111800,498951840,2035,2035,2035,2035,10
20241115,111700,498931490,2035,2040,2040,2035,23
20241115,111600,498884575,2040,2040,2040,2040,221
20241115,111500,498433735,2040,2040,2045,2040,244
20241115,111400,497935935,2040,2040,2040,2040,321
20241115,111300,497281095,2040,2040,2040,2040,75
20241115,111200,497128095,2040,2040,2040,2040,1198
20241115,111100,494684175,2050,2050,2050,2050,5
20241115,111000,494673925,2040,2045,2050,2040,182
20241115,110900,494302125,2050,2050,2050,2050,21
20241115,110800,494259075,2040,2040,2050,2030,2415
20241115,110700,489349645,2045,2045,2050,2040,1670
20241115,110600,485939395,2055,2055,2055,2055,0
20241115,110500,485939395,2055,2055,2055,2055,17
20241115,110400,485904460,2040,2040,2040,2040,1
20241115,110300,485902420,2055,2055,2055,2050,301
20241115,110200,485284615,2055,2050,2055,2050,592
20241115,110100,484068580,2045,2055,2055,2045,2707
20241115,110000,478520400,2055,2055,2055,2055,250
20241115,105900,478006650,2055,2050,2055,2050,31
20241115,105800,477942990,2050,2050,2050,2050,1000
20241115,105700,475892990,2050,2050,2050,2050,506
20241115,105600,474855690,2050,2050,2050,2050,1503
20241115,105500,471774540,2050,2045,2050,2045,412
20241115,105400,470931990,2050,2050,2050,2050,182
20241115,105300,470558890,2050,2050,2050,2050,0
20241115,105200,470558890,2050,2050,2050,2050,7
20241115,105100,470544540,2055,2050,2055,2050,102
20241115,105000,470335430,2055,2055,2055,2055,5
20241115,104900,470325155,2050,2050,2050,2050,489
20241115,104800,469322705,2045,2040,2045,2040,206
20241115,104700,468901920,2035,2035,2035,2035,3
20241115,104600,468895815,2035,2035,2045,2035,507
20241115,104500,467864020,2035,2035,2035,2035,388
20241115,104400,467074440,2040,2040,2040,2040,596
20241115,104300,465858600,2050,2050,2050,2050,200
20241115,104200,465448600,2050,2045,2050,2040,2285
20241115,104100,460778320,2050,2045,2050,2045,60
20241115,104000,460655445,2050,2045,2050,2045,23
20241115,103900,460608345,2040,2040,2040,2040,0
20241115,103800,460608345,2040,2040,2040,2040,17
20241115,103700,460573665,2050,2050,2050,2050,0
20241115,103600,460573665,2050,2050,2050,2050,27
20241115,103500,460518315,2050,2045,2055,2040,887
20241115,103400,458706250,2050,2050,2050,2050,2
20241115,103300,458702150,2055,2050,2055,2050,816
20241115,103200,457029340,2045,2045,2045,2045,914
20241115,103100,455160210,2040,2040,2040,2040,378
20241115,103000,454389090,2035,2035,2040,2035,239
20241115,102900,453902675,2040,2040,2045,2040,490
20241115,102800,452903005,2040,2045,2045,2040,1002
20241115,102700,450858915,2045,2050,2050,2045,227
20241115,102600,450394675,2050,2045,2050,2045,55
20241115,102500,450282175,2050,2045,2050,2045,360
20241115,102400,449544690,2045,2045,2045,2035,297
20241115,102300,448937365,2040,2035,2050,2030,4547
20241115,102200,439648475,2035,2030,2035,2030,696
20241115,102100,438235095,2025,2025,2025,2025,942
20241115,102000,436327545,2020,2020,2020,2015,2833
20241115,101900,430605680,2000,2030,2030,2000,4061
20241115,101800,422473285,2005,2030,2030,2005,2382
20241115,101700,417673385,2020,2020,2020,2020,981
20241115,101600,415691765,2030,2030,2030,2030,500
20241115,101500,414676765,2030,2035,2035,2030,30
20241115,101400,414615815,2035,2030,2035,2030,215
20241115,101300,414179315,2030,2030,2030,2020,1117
20241115,101200,411922840,2020,2020,2030,2020,3914
20241115,101100,404016540,2035,2025,2035,2020,757
20241115,101000,402486825,2035,2035,2035,2035,703
20241115,100900,401056220,2035,2025,2035,2020,3149
20241115,100800,394669530,2030,2030,2030,2030,42
20241115,100700,394584270,2040,2030,2040,2030,1517
20241115,100600,391504660,2020,2010,2020,2005,1111
20241115,100500,389270400,2010,2030,2030,2010,2112
20241115,100400,385011375,2030,2035,2035,2020,331
20241115,100300,384337910,2030,2030,2035,2030,3030
20241115,100200,378178465,2030,2030,2030,2010,800
20241115,100100,376568805,2010,2030,2030,1999,28464
20241115,100000,319434370,2040,2035,2040,2030,7616
20241115,095900,303936570,2040,2050,2060,2040,5554
20241115,095800,292596015,2060,2060,2060,2060,9
20241115,095700,292577475,2060,2045,2060,2045,322
20241115,095600,291918755,2045,2060,2060,2045,653
20241115,095500,290579745,2060,2050,2060,2045,1464
20241115,095400,287580890,2060,2060,2060,2050,1110
20241115,095300,285304320,2060,2060,2060,2055,383
20241115,095200,284516040,2060,2065,2065,2050,46
20241115,095100,284421655,2065,2065,2065,2065,260
20241115,095000,283884755,2065,2065,2065,2065,348
20241115,094900,283166135,2050,2065,2065,2050,2019
20241115,094800,279027050,2065,2060,2065,2045,1313
20241115,094700,276336515,2060,2060,2060,2050,583
20241115,094600,275137820,2060,2065,2065,2060,331
20241115,094500,274454960,2070,2070,2070,2070,164
20241115,094400,274115480,2070,2060,2070,2055,507
20241115,094300,273072080,2070,2070,2070,2055,1605
20241115,094200,269773110,2070,2075,2075,2055,2414
20241115,094100,264790140,2075,2080,2080,2075,334
20241115,094000,264095490,2080,2080,2080,2080,0
20241115,093900,264095490,2080,2045,2080,2045,9190
20241115,093800,245203570,2045,2055,2055,2045,4530
20241115,093700,235925975,2060,2060,2060,2060,788
20241115,093600,234302695,2060,2065,2065,2060,322
20241115,093500,233638375,2070,2060,2070,2050,1182
20241115,093400,231206845,2060,2065,2065,2060,1091
20241115,093300,228959185,2080,2075,2080,2065,4060
20241115,093200,220569000,2080,2080,2080,2080,585
20241115,093100,219352200,2090,2085,2090,2085,5
20241115,093000,219341760,2090,2090,2090,2080,2722
20241115,092900,213666290,2090,2095,2095,2085,3987
20241115,092800,205333760,2095,2085,2095,2085,987
20241115,092700,203266995,2095,2095,2095,2085,1926
20241115,092600,199241130,2095,2085,2100,2085,211
20241115,092500,198799135,2085,2095,2100,2085,663
20241115,092400,197416575,2095,2095,2095,2095,146
20241115,092300,197110705,2095,2095,2100,2085,2333
20241115,092200,192233880,2100,2095,2100,2090,2755
20241115,092100,186451285,2100,2085,2100,2085,3150
20241115,092000,179863985,2090,2085,2090,2085,320
20241115,091900,179196750,2085,2080,2085,2075,3273
20241115,091800,172403205,2070,2075,2080,2070,44
20241115,091700,172312045,2075,2075,2075,2070,806
20241115,091600,170639985,2075,2080,2080,2070,755
20241115,091500,169075545,2080,2080,2080,2080,10
20241115,091400,169054745,2065,2065,2075,2060,10820
20241115,091300,146710385,2065,2065,2075,2065,547
20241115,091200,145580820,2070,2050,2070,2050,3998
20241115,091100,137333740,2050,2050,2060,2045,725
20241115,091000,135847540,2055,2055,2055,2045,4581
20241115,090900,126464345,2060,2070,2075,2055,15719
20241115,090800,94023525,2070,2075,2075,2065,7766
20241115,090700,77945775,2075,2080,2090,2075,1036
20241115,090600,75790560,2090,2075,2090,2075,12111
20241115,090500,50634200,2070,2075,2080,2070,3379
20241115,090400,43626130,2080,2100,2100,2070,3653
20241115,090300,36007355,2095,2095,2095,2090,1301
20241115,090200,33283260,2090,2090,2090,2090,4000
20241115,090100,24923260,2090,2095,2095,2090,5316
20241115,090000,13812810,2090,2090,2090,2090,5549