KissMeData/356860/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,211700,1810046630,12640,12640,12640,12640,318
20241115,211600,1810046630,12640,12640,12640,12640,0
20241115,211500,1810046630,12640,12640,12640,12640,0
20241115,211400,1810046630,12640,12640,12640,12640,0
20241115,211300,1810046630,12640,12640,12640,12640,0
20241115,211200,1810046630,12640,12640,12640,12640,0
20241115,211100,1810046630,12640,12640,12640,12640,0
20241115,211000,1810046630,12640,12640,12640,12640,0
20241115,210900,1810046630,12640,12640,12640,12640,0
20241115,210800,1810046630,12640,12640,12640,12640,0
20241115,210700,1810046630,12640,12640,12640,12640,0
20241115,210600,1810046630,12640,12640,12640,12640,0
20241115,210500,1810046630,12640,12640,12640,12640,0
20241115,210400,1810046630,12640,12640,12640,12640,0
20241115,210300,1810046630,12640,12640,12640,12640,0
20241115,210200,1810046630,12640,12640,12640,12640,0
20241115,210100,1810046630,12640,12640,12640,12640,0
20241115,210000,1810046630,12640,12640,12640,12640,0
20241115,205900,1810046630,12640,12640,12640,12640,0
20241115,205800,1810046630,12640,12640,12640,12640,0
20241115,205700,1810046630,12640,12640,12640,12640,0
20241115,205600,1810046630,12640,12640,12640,12640,0
20241115,205500,1810046630,12640,12640,12640,12640,0
20241115,205400,1810046630,12640,12640,12640,12640,0
20241115,205300,1810046630,12640,12640,12640,12640,0
20241115,205200,1810046630,12640,12640,12640,12640,0
20241115,205100,1810046630,12640,12640,12640,12640,0
20241115,205000,1810046630,12640,12640,12640,12640,0
20241115,204900,1810046630,12640,12640,12640,12640,0
20241115,204800,1810046630,12640,12640,12640,12640,0
20241115,204700,1810046630,12640,12640,12640,12640,318
20241115,204600,1810046630,12640,12640,12640,12640,0
20241115,204500,1810046630,12640,12640,12640,12640,0
20241115,204400,1810046630,12640,12640,12640,12640,0
20241115,204300,1810046630,12640,12640,12640,12640,0
20241115,204200,1810046630,12640,12640,12640,12640,0
20241115,204100,1810046630,12640,12640,12640,12640,0
20241115,204000,1810046630,12640,12640,12640,12640,0
20241115,203900,1810046630,12640,12640,12640,12640,0
20241115,203800,1810046630,12640,12640,12640,12640,0
20241115,203700,1810046630,12640,12640,12640,12640,0
20241115,203600,1810046630,12640,12640,12640,12640,0
20241115,203500,1810046630,12640,12640,12640,12640,0
20241115,203400,1810046630,12640,12640,12640,12640,0
20241115,203300,1810046630,12640,12640,12640,12640,0
20241115,203200,1810046630,12640,12640,12640,12640,0
20241115,203100,1810046630,12640,12640,12640,12640,0
20241115,203000,1810046630,12640,12640,12640,12640,0
20241115,202900,1810046630,12640,12640,12640,12640,0
20241115,202800,1810046630,12640,12640,12640,12640,0
20241115,202700,1810046630,12640,12640,12640,12640,0
20241115,202600,1810046630,12640,12640,12640,12640,0
20241115,202500,1810046630,12640,12640,12640,12640,0
20241115,202400,1810046630,12640,12640,12640,12640,0
20241115,202300,1810046630,12640,12640,12640,12640,0
20241115,202200,1810046630,12640,12640,12640,12640,0
20241115,202100,1810046630,12640,12640,12640,12640,0
20241115,202000,1810046630,12640,12640,12640,12640,0
20241115,201900,1810046630,12640,12640,12640,12640,0
20241115,201800,1810046630,12640,12640,12640,12640,0
20241115,201700,1810046630,12640,12640,12640,12640,318
20241115,201600,1810046630,12640,12640,12640,12640,0
20241115,201500,1810046630,12640,12640,12640,12640,0
20241115,201400,1810046630,12640,12640,12640,12640,0
20241115,201300,1810046630,12640,12640,12640,12640,0
20241115,201200,1810046630,12640,12640,12640,12640,0
20241115,201100,1810046630,12640,12640,12640,12640,0
20241115,201000,1810046630,12640,12640,12640,12640,0
20241115,200900,1810046630,12640,12640,12640,12640,0
20241115,200800,1810046630,12640,12640,12640,12640,0
20241115,200700,1810046630,12640,12640,12640,12640,0
20241115,200600,1810046630,12640,12640,12640,12640,0
20241115,200500,1810046630,12640,12640,12640,12640,0
20241115,200400,1810046630,12640,12640,12640,12640,0
20241115,200300,1810046630,12640,12640,12640,12640,0
20241115,200200,1810046630,12640,12640,12640,12640,0
20241115,200100,1810046630,12640,12640,12640,12640,0
20241115,200000,1810046630,12640,12640,12640,12640,0
20241115,195900,1810046630,12640,12640,12640,12640,0
20241115,195800,1810046630,12640,12640,12640,12640,0
20241115,195700,1810046630,12640,12640,12640,12640,0
20241115,195600,1810046630,12640,12640,12640,12640,0
20241115,195500,1810046630,12640,12640,12640,12640,0
20241115,195400,1810046630,12640,12640,12640,12640,0
20241115,195300,1810046630,12640,12640,12640,12640,0
20241115,195200,1810046630,12640,12640,12640,12640,0
20241115,195100,1810046630,12640,12640,12640,12640,0
20241115,195000,1810046630,12640,12640,12640,12640,0
20241115,194900,1810046630,12640,12640,12640,12640,0
20241115,194800,1810046630,12640,12640,12640,12640,0
20241115,194700,1810046630,12640,12640,12640,12640,318
20241115,194600,1810046630,12640,12640,12640,12640,0
20241115,194500,1810046630,12640,12640,12640,12640,0
20241115,194400,1810046630,12640,12640,12640,12640,0
20241115,194300,1810046630,12640,12640,12640,12640,0
20241115,194200,1810046630,12640,12640,12640,12640,0
20241115,194100,1810046630,12640,12640,12640,12640,0
20241115,194000,1810046630,12640,12640,12640,12640,0
20241115,193900,1810046630,12640,12640,12640,12640,0
20241115,193800,1810046630,12640,12640,12640,12640,0
20241115,193700,1810046630,12640,12640,12640,12640,0
20241115,193600,1810046630,12640,12640,12640,12640,0
20241115,193500,1810046630,12640,12640,12640,12640,0
20241115,193400,1810046630,12640,12640,12640,12640,0
20241115,193300,1810046630,12640,12640,12640,12640,0
20241115,193200,1810046630,12640,12640,12640,12640,0
20241115,193100,1810046630,12640,12640,12640,12640,0
20241115,193000,1810046630,12640,12640,12640,12640,0
20241115,192900,1810046630,12640,12640,12640,12640,0
20241115,192800,1810046630,12640,12640,12640,12640,0
20241115,192700,1810046630,12640,12640,12640,12640,0
20241115,192600,1810046630,12640,12640,12640,12640,0
20241115,192500,1810046630,12640,12640,12640,12640,0
20241115,192400,1810046630,12640,12640,12640,12640,0
20241115,192300,1810046630,12640,12640,12640,12640,0
20241115,192200,1810046630,12640,12640,12640,12640,0
20241115,192100,1810046630,12640,12640,12640,12640,0
20241115,192000,1810046630,12640,12640,12640,12640,0
20241115,191900,1810046630,12640,12640,12640,12640,0
20241115,191800,1810046630,12640,12640,12640,12640,0
20241115,191700,1810046630,12640,12640,12640,12640,318
20241115,191600,1810046630,12640,12640,12640,12640,0
20241115,191500,1810046630,12640,12640,12640,12640,0
20241115,191400,1810046630,12640,12640,12640,12640,0
20241115,191300,1810046630,12640,12640,12640,12640,0
20241115,191200,1810046630,12640,12640,12640,12640,0
20241115,191100,1810046630,12640,12640,12640,12640,0
20241115,191000,1810046630,12640,12640,12640,12640,0
20241115,190900,1810046630,12640,12640,12640,12640,0
20241115,190800,1810046630,12640,12640,12640,12640,0
20241115,190700,1810046630,12640,12640,12640,12640,0
20241115,190600,1810046630,12640,12640,12640,12640,0
20241115,190500,1810046630,12640,12640,12640,12640,0
20241115,190400,1810046630,12640,12640,12640,12640,0
20241115,190300,1810046630,12640,12640,12640,12640,0
20241115,190200,1810046630,12640,12640,12640,12640,0
20241115,190100,1810046630,12640,12640,12640,12640,0
20241115,190000,1810046630,12640,12640,12640,12640,0
20241115,185900,1810046630,12640,12640,12640,12640,0
20241115,185800,1810046630,12640,12640,12640,12640,0
20241115,185700,1810046630,12640,12640,12640,12640,0
20241115,185600,1810046630,12640,12640,12640,12640,0
20241115,185500,1810046630,12640,12640,12640,12640,0
20241115,185400,1810046630,12640,12640,12640,12640,0
20241115,185300,1810046630,12640,12640,12640,12640,0
20241115,185200,1810046630,12640,12640,12640,12640,0
20241115,185100,1810046630,12640,12640,12640,12640,0
20241115,185000,1810046630,12640,12640,12640,12640,0
20241115,184900,1810046630,12640,12640,12640,12640,0
20241115,184800,1810046630,12640,12640,12640,12640,0
20241115,184700,1810046630,12640,12640,12640,12640,318
20241115,184600,1810046630,12640,12640,12640,12640,0
20241115,184500,1810046630,12640,12640,12640,12640,0
20241115,184400,1810046630,12640,12640,12640,12640,0
20241115,184300,1810046630,12640,12640,12640,12640,0
20241115,184200,1810046630,12640,12640,12640,12640,0
20241115,184100,1810046630,12640,12640,12640,12640,0
20241115,184000,1810046630,12640,12640,12640,12640,0
20241115,183900,1810046630,12640,12640,12640,12640,0
20241115,183800,1810046630,12640,12640,12640,12640,0
20241115,183700,1810046630,12640,12640,12640,12640,0
20241115,183600,1810046630,12640,12640,12640,12640,0
20241115,183500,1810046630,12640,12640,12640,12640,0
20241115,183400,1810046630,12640,12640,12640,12640,0
20241115,183300,1810046630,12640,12640,12640,12640,0
20241115,183200,1810046630,12640,12640,12640,12640,0
20241115,183100,1810046630,12640,12640,12640,12640,0
20241115,183000,1810046630,12640,12640,12640,12640,0
20241115,182900,1810046630,12640,12640,12640,12640,0
20241115,182800,1810046630,12640,12640,12640,12640,0
20241115,182700,1810046630,12640,12640,12640,12640,0
20241115,182600,1810046630,12640,12640,12640,12640,0
20241115,182500,1810046630,12640,12640,12640,12640,0
20241115,182400,1810046630,12640,12640,12640,12640,0
20241115,182300,1810046630,12640,12640,12640,12640,0
20241115,182200,1810046630,12640,12640,12640,12640,0
20241115,182100,1810046630,12640,12640,12640,12640,0
20241115,182000,1810046630,12640,12640,12640,12640,0
20241115,181900,1810046630,12640,12640,12640,12640,0
20241115,181800,1810046630,12640,12640,12640,12640,0
20241115,181700,1810046630,12640,12640,12640,12640,318
20241115,181600,1810046630,12640,12640,12640,12640,0
20241115,181500,1810046630,12640,12640,12640,12640,0
20241115,181400,1810046630,12640,12640,12640,12640,0
20241115,181300,1810046630,12640,12640,12640,12640,0
20241115,181200,1810046630,12640,12640,12640,12640,0
20241115,181100,1810046630,12640,12640,12640,12640,0
20241115,181000,1810046630,12640,12640,12640,12640,0
20241115,180900,1810046630,12640,12640,12640,12640,0
20241115,180800,1810046630,12640,12640,12640,12640,0
20241115,180700,1810046630,12640,12640,12640,12640,0
20241115,180600,1810046630,12640,12640,12640,12640,0
20241115,180500,1810046630,12640,12640,12640,12640,0
20241115,180400,1810046630,12640,12640,12640,12640,0
20241115,180300,1810046630,12640,12640,12640,12640,0
20241115,180200,1810046630,12640,12640,12640,12640,0
20241115,180100,1810046630,12640,12640,12640,12640,0
20241115,180000,1810046630,12640,12640,12640,12640,0
20241115,175900,1810046630,12640,12640,12640,12640,0
20241115,175800,1810046630,12640,12640,12640,12640,0
20241115,175700,1810046630,12640,12640,12640,12640,0
20241115,175600,1810046630,12640,12640,12640,12640,0
20241115,175500,1810046630,12640,12640,12640,12640,0
20241115,175400,1810046630,12640,12640,12640,12640,0
20241115,175300,1810046630,12640,12640,12640,12640,0
20241115,175200,1810046630,12640,12640,12640,12640,0
20241115,175100,1810046630,12640,12640,12640,12640,0
20241115,175000,1810046630,12640,12640,12640,12640,0
20241115,174900,1810046630,12640,12640,12640,12640,0
20241115,174800,1810046630,12640,12640,12640,12640,0
20241115,174700,1810046630,12640,12640,12640,12640,318
20241115,174600,1810046630,12640,12640,12640,12640,0
20241115,174500,1810046630,12640,12640,12640,12640,0
20241115,174400,1810046630,12640,12640,12640,12640,0
20241115,174300,1810046630,12640,12640,12640,12640,0
20241115,174200,1810046630,12640,12640,12640,12640,0
20241115,174100,1810046630,12640,12640,12640,12640,0
20241115,174000,1810046630,12640,12640,12640,12640,0
20241115,173900,1810046630,12640,12640,12640,12640,0
20241115,173800,1810046630,12640,12640,12640,12640,0
20241115,173700,1810046630,12640,12640,12640,12640,0
20241115,173600,1810046630,12640,12640,12640,12640,0
20241115,173500,1810046630,12640,12640,12640,12640,0
20241115,173400,1810046630,12640,12640,12640,12640,0
20241115,173300,1810046630,12640,12640,12640,12640,0
20241115,173200,1810046630,12640,12640,12640,12640,0
20241115,173100,1810046630,12640,12640,12640,12640,0
20241115,173000,1810046630,12640,12640,12640,12640,0
20241115,172900,1810046630,12640,12640,12640,12640,0
20241115,172800,1810046630,12640,12640,12640,12640,0
20241115,172700,1810046630,12640,12640,12640,12640,0
20241115,172600,1810046630,12640,12640,12640,12640,0
20241115,172500,1810046630,12640,12640,12640,12640,0
20241115,172400,1810046630,12640,12640,12640,12640,0
20241115,172300,1810046630,12640,12640,12640,12640,0
20241115,172200,1810046630,12640,12640,12640,12640,0
20241115,172100,1810046630,12640,12640,12640,12640,0
20241115,172000,1810046630,12640,12640,12640,12640,0
20241115,171900,1810046630,12640,12640,12640,12640,0
20241115,171800,1810046630,12640,12640,12640,12640,0
20241115,171700,1810046630,12640,12640,12640,12640,318
20241115,171600,1810046630,12640,12640,12640,12640,0
20241115,171500,1810046630,12640,12640,12640,12640,0
20241115,171400,1810046630,12640,12640,12640,12640,0
20241115,171300,1810046630,12640,12640,12640,12640,0
20241115,171200,1810046630,12640,12640,12640,12640,0
20241115,171100,1810046630,12640,12640,12640,12640,0
20241115,171000,1810046630,12640,12640,12640,12640,0
20241115,170900,1810046630,12640,12640,12640,12640,0
20241115,170800,1810046630,12640,12640,12640,12640,0
20241115,170700,1810046630,12640,12640,12640,12640,0
20241115,170600,1810046630,12640,12640,12640,12640,0
20241115,170500,1810046630,12640,12640,12640,12640,0
20241115,170400,1810046630,12640,12640,12640,12640,0
20241115,170300,1810046630,12640,12640,12640,12640,0
20241115,170200,1810046630,12640,12640,12640,12640,0
20241115,170100,1810046630,12640,12640,12640,12640,0
20241115,170000,1810046630,12640,12640,12640,12640,0
20241115,165900,1810046630,12640,12640,12640,12640,0
20241115,165800,1810046630,12640,12640,12640,12640,0
20241115,165700,1810046630,12640,12640,12640,12640,0
20241115,165600,1810046630,12640,12640,12640,12640,0
20241115,165500,1810046630,12640,12640,12640,12640,0
20241115,165400,1810046630,12640,12640,12640,12640,0
20241115,165300,1810046630,12640,12640,12640,12640,0
20241115,165200,1810046630,12640,12640,12640,12640,0
20241115,165100,1810046630,12640,12640,12640,12640,0
20241115,165000,1810046630,12640,12640,12640,12640,0
20241115,164900,1810046630,12640,12640,12640,12640,0
20241115,164800,1810046630,12640,12640,12640,12640,0
20241115,164700,1810046630,12640,12640,12640,12640,318
20241115,164600,1810046630,12640,12640,12640,12640,0
20241115,164500,1810046630,12640,12640,12640,12640,0
20241115,164400,1810046630,12640,12640,12640,12640,0
20241115,164300,1810046630,12640,12640,12640,12640,0
20241115,164200,1810046630,12640,12640,12640,12640,0
20241115,164100,1810046630,12640,12640,12640,12640,0
20241115,164000,1810046630,12640,12640,12640,12640,0
20241115,163900,1810046630,12640,12640,12640,12640,0
20241115,163800,1810046630,12640,12640,12640,12640,0
20241115,163700,1810046630,12640,12640,12640,12640,0
20241115,163600,1810046630,12640,12640,12640,12640,0
20241115,163500,1810046630,12640,12640,12640,12640,0
20241115,163400,1810046630,12640,12640,12640,12640,0
20241115,163300,1810046630,12640,12640,12640,12640,0
20241115,163200,1810046630,12640,12640,12640,12640,0
20241115,163100,1810046630,12640,12640,12640,12640,0
20241115,163000,1810046630,12640,12640,12640,12640,0
20241115,162900,1810046630,12640,12640,12640,12640,0
20241115,162800,1810046630,12640,12640,12640,12640,0
20241115,162700,1810046630,12640,12640,12640,12640,0
20241115,162600,1810046630,12640,12640,12640,12640,0
20241115,162500,1810046630,12640,12640,12640,12640,0
20241115,162400,1810046630,12640,12640,12640,12640,0
20241115,162300,1810046630,12640,12640,12640,12640,0
20241115,162200,1810046630,12640,12640,12640,12640,0
20241115,162100,1810046630,12640,12640,12640,12640,0
20241115,162000,1810046630,12640,12640,12640,12640,0
20241115,161900,1810046630,12640,12640,12640,12640,0
20241115,161800,1810046630,12640,12640,12640,12640,0
20241115,161700,1810046630,12640,12640,12640,12640,318
20241115,161600,1810046630,12640,12640,12640,12640,0
20241115,161500,1810046630,12640,12640,12640,12640,0
20241115,161400,1810046630,12640,12640,12640,12640,0
20241115,161300,1810046630,12640,12640,12640,12640,0
20241115,161200,1810046630,12640,12640,12640,12640,0
20241115,161100,1810046630,12640,12640,12640,12640,0
20241115,161000,1810046630,12640,12640,12640,12640,0
20241115,160900,1810046630,12640,12640,12640,12640,0
20241115,160800,1810046630,12640,12640,12640,12640,0
20241115,160700,1810046630,12640,12640,12640,12640,0
20241115,160600,1810046630,12640,12640,12640,12640,0
20241115,160500,1810046630,12640,12640,12640,12640,0
20241115,160400,1810046630,12640,12640,12640,12640,0
20241115,160300,1810046630,12640,12640,12640,12640,0
20241115,160200,1810046630,12640,12640,12640,12640,0
20241115,160100,1810046630,12640,12640,12640,12640,0
20241115,160000,1810046630,12640,12640,12640,12640,0
20241115,155900,1810046630,12640,12640,12640,12640,0
20241115,155800,1810046630,12640,12640,12640,12640,0
20241115,155700,1810046630,12640,12640,12640,12640,0
20241115,155600,1810046630,12640,12640,12640,12640,0
20241115,155500,1810046630,12640,12640,12640,12640,0
20241115,155400,1810046630,12640,12640,12640,12640,0
20241115,155300,1810046630,12640,12640,12640,12640,0
20241115,155200,1810046630,12640,12640,12640,12640,0
20241115,155100,1810046630,12640,12640,12640,12640,0
20241115,155000,1810046630,12640,12640,12640,12640,0
20241115,154900,1810046630,12640,12640,12640,12640,0
20241115,154800,1810046630,12640,12640,12640,12640,0
20241115,154700,1810046630,12640,12640,12640,12640,318
20241115,154600,1810046630,12640,12640,12640,12640,0
20241115,154500,1810046630,12640,12640,12640,12640,0
20241115,154400,1810046630,12640,12640,12640,12640,0
20241115,154300,1810046630,12640,12640,12640,12640,0
20241115,154200,1810046630,12640,12640,12640,12640,0
20241115,154100,1810046630,12640,12640,12640,12640,0
20241115,154000,1810046630,12640,12640,12640,12640,0
20241115,153900,1810046630,12640,12640,12640,12640,0
20241115,153800,1810046630,12640,12640,12640,12640,0
20241115,153700,1810046630,12640,12640,12640,12640,0
20241115,153600,1810046630,12640,12640,12640,12640,0
20241115,153500,1810046630,12640,12640,12640,12640,0
20241115,153400,1810046630,12640,12640,12640,12640,0
20241115,153300,1810046630,12640,12640,12640,12640,0
20241115,153200,1810046630,12640,12640,12640,12640,0
20241115,153100,1810046630,12640,12640,12640,12640,0
20241115,153000,1810046630,12640,12640,12640,12640,318
20241115,152900,1806027110,12690,12690,12690,12690,0
20241115,152800,1806027110,12690,12690,12690,12690,0
20241115,152700,1806027110,12690,12690,12690,12690,0
20241115,152600,1806027110,12690,12690,12690,12690,0
20241115,152500,1806027110,12690,12690,12690,12690,0
20241115,152400,1806027110,12690,12690,12690,12690,0
20241115,152300,1806027110,12690,12690,12690,12690,0
20241115,152200,1806027110,12690,12690,12690,12690,0
20241115,152100,1806027110,12690,12690,12690,12690,0
20241115,152000,1806027110,12690,12690,12690,12690,0
20241115,151900,1806027110,12690,12660,12690,12650,370
20241115,151800,1801342330,12690,12690,12690,12690,1
20241115,151700,1801329640,12650,12650,12650,12650,27
20241115,151600,1800988090,12690,12690,12690,12690,1
20241115,151500,1800975400,12630,12630,12630,12630,150
20241115,151400,1799080900,12610,12670,12670,12610,106
20241115,151300,1797742520,12690,12630,12690,12610,974
20241115,151200,1785417880,12670,12670,12670,12670,8
20241115,151100,1785316520,12670,12670,12670,12670,1
20241115,151000,1785303850,12670,12630,12670,12630,3
20241115,150900,1785265920,12630,12620,12690,12610,204
20241115,150800,1782684410,12610,12620,12620,12610,680
20241115,150700,1774107590,12650,12670,12670,12650,68
20241115,150600,1773247370,12670,12680,12700,12670,375
20241115,150500,1768494290,12680,12680,12680,12680,0
20241115,150400,1768494290,12680,12680,12680,12670,78
20241115,150300,1767505360,12700,12710,12710,12700,279
20241115,150200,1763960730,12720,12710,12720,12710,21
20241115,150100,1763693810,12700,12710,12710,12700,868
20241115,150000,1752669030,12710,12710,12710,12700,797
20241115,145900,1742540270,12760,12760,12760,12760,0
20241115,145800,1742540270,12760,12720,12760,12720,447
20241115,145700,1736844320,12750,12720,12750,12720,46
20241115,145600,1736258290,12750,12750,12750,12750,399
20241115,145500,1731171040,12750,12720,12750,12710,206
20241115,145400,1728552680,12750,12750,12750,12750,0
20241115,145300,1728552680,12750,12710,12750,12710,3
20241115,145200,1728514510,12770,12710,12770,12710,25
20241115,145100,1728196700,12770,12770,12770,12700,258
20241115,145000,1724909160,12770,12770,12770,12720,158
20241115,144900,1722894250,12770,12730,12780,12730,158
20241115,144800,1720876660,12730,12730,12730,12730,66
20241115,144700,1720036480,12730,12730,12730,12730,5
20241115,144600,1719972830,12680,12730,12730,12680,8
20241115,144500,1719871040,12730,12730,12730,12730,1000
20241115,144400,1707141040,12730,12730,12730,12730,1205
20241115,144300,1691801390,12740,12730,12740,12730,129
20241115,144200,1690158040,12730,12730,12730,12730,21
20241115,144100,1689890710,12720,12710,12720,12710,36
20241115,144000,1689433100,12710,12710,12710,12710,2
20241115,143900,1689407680,12730,12730,12730,12730,0
20241115,143800,1689407680,12730,12730,12730,12730,0
20241115,143700,1689407680,12730,12690,12730,12670,83
20241115,143600,1688354890,12690,12730,12730,12690,83
20241115,143500,1687301550,12730,12730,12730,12730,0
20241115,143400,1687301550,12730,12730,12730,12730,1
20241115,143300,1687288820,12730,12730,12730,12730,80
20241115,143200,1686270420,12730,12690,12730,12690,561
20241115,143100,1679151290,12690,12690,12690,12690,1
20241115,143000,1679138600,12730,12730,12730,12730,0
20241115,142900,1679138600,12730,12730,12730,12730,1
20241115,142800,1679125870,12690,12690,12690,12690,0
20241115,142700,1679125870,12690,12690,12690,12690,81
20241115,142600,1678097980,12700,12740,12740,12700,2
20241115,142500,1678072540,12740,12740,12740,12740,1
20241115,142400,1678059800,12700,12700,12700,12700,40
20241115,142300,1677551800,12700,12700,12700,12700,500
20241115,142200,1671201800,12750,12750,12750,12750,0
20241115,142100,1671201800,12750,12770,12800,12750,442
20241115,142000,1665563650,12800,12800,12800,12800,18
20241115,141900,1665333250,12820,12820,12820,12820,52
20241115,141800,1664666610,12820,12800,12820,12800,23
20241115,141700,1664371950,12820,12800,12820,12790,160
20241115,141600,1662323540,12800,12750,12800,12750,3
20241115,141500,1662285240,12800,12670,12830,12670,13162
20241115,141400,1494905900,12680,12680,12680,12680,0
20241115,141300,1494905900,12680,12620,12680,12620,202
20241115,141200,1492356540,12620,12620,12680,12620,184
20241115,141100,1490034370,12620,12620,12680,12620,329
20241115,141000,1485882250,12660,12680,12680,12660,120
20241115,140900,1484363030,12620,12630,12630,12620,255
20241115,140800,1481142690,12680,12640,12680,12640,3
20241115,140700,1481104730,12680,12680,12680,12680,131
20241115,140600,1479443650,12690,12690,12690,12690,0
20241115,140500,1479443650,12690,12680,12690,12680,223
20241115,140400,1476615810,12690,12680,12690,12680,123
20241115,140300,1475056160,12690,12680,12690,12680,705
20241115,140200,1466115770,12680,12660,12700,12620,316
20241115,140100,1462111050,12660,12600,12660,12600,234
20241115,140000,1459159300,12600,12580,12600,12580,236
20241115,135900,1456188060,12590,12590,12590,12590,1
20241115,135800,1456175470,12590,12550,12590,12550,67
20241115,135700,1455332340,12590,12580,12590,12580,25
20241115,135600,1455017670,12550,12540,12580,12540,121
20241115,135500,1453500090,12580,12580,12580,12580,0
20241115,135400,1453500090,12580,12540,12580,12540,11
20241115,135300,1453362110,12590,12580,12590,12580,56
20241115,135200,1452657440,12580,12580,12580,12580,2
20241115,135100,1452632280,12590,12590,12590,12590,99
20241115,135000,1451385870,12590,12510,12590,12510,71
20241115,134900,1450497580,12510,12560,12560,12510,364
20241115,134800,1445941380,12620,12620,12620,12620,0
20241115,134700,1445941380,12620,12620,12620,12620,1
20241115,134600,1445928760,12630,12600,12630,12600,64
20241115,134500,1445121260,12600,12530,12600,12530,4
20241115,134400,1445071000,12600,12600,12600,12600,0
20241115,134300,1445071000,12600,12580,12600,12580,456
20241115,134200,1439333460,12590,12590,12590,12590,0
20241115,134100,1439333460,12590,12590,12590,12590,1
20241115,134000,1439320870,12550,12550,12550,12550,132
20241115,133900,1437664270,12620,12620,12620,12620,0
20241115,133800,1437664270,12620,12620,12620,12620,0
20241115,133700,1437664270,12620,12620,12620,12620,0
20241115,133600,1437664270,12620,12620,12620,12620,1
20241115,133500,1437651650,12500,12500,12500,12500,0
20241115,133400,1437651650,12500,12660,12660,12500,81
20241115,133300,1436637950,12600,12600,12600,12600,0
20241115,133200,1436637950,12600,12600,12600,12600,2342
20241115,133100,1407128750,12600,12610,12610,12600,3
20241115,133000,1407090930,12660,12590,12660,12590,121
20241115,132900,1405567370,12590,12490,12590,12490,206
20241115,132800,1402985780,12520,12520,12520,12520,1
20241115,132700,1402973260,12530,12530,12530,12530,0
20241115,132600,1402973260,12530,12530,12530,12530,0
20241115,132500,1402973260,12530,12530,12530,12530,1
20241115,132400,1402960730,12520,12520,12520,12520,1000
20241115,132300,1390440730,12520,12470,12520,12430,61
20241115,132200,1389682100,12520,12460,12520,12440,211
20241115,132100,1387054240,12490,12500,12500,12490,578
20241115,132000,1379832700,12500,12540,12540,12500,285
20241115,131900,1376264570,12550,12570,12570,12550,43
20241115,131800,1375724090,12660,12660,12660,12660,8
20241115,131700,1375622810,12570,12580,12670,12570,151
20241115,131600,1373722560,12670,12620,12680,12580,152
20241115,131500,1371806660,12690,12690,12690,12690,0
20241115,131400,1371806660,12690,12690,12690,12690,2
20241115,131300,1371781280,12690,12630,12690,12620,101
20241115,131200,1370505940,12690,12690,12690,12620,5
20241115,131100,1370442700,12650,12650,12650,12650,2
20241115,131000,1370417400,12700,12700,12700,12700,10
20241115,130900,1370290400,12700,12700,12700,12700,60
20241115,130800,1369528400,12700,12650,12700,12650,84
20241115,130700,1368463500,12650,12650,12650,12650,0
20241115,130600,1368463500,12650,12650,12650,12650,51
20241115,130500,1367818350,12650,12600,12650,12600,166
20241115,130400,1365725770,12610,12610,12610,12610,1
20241115,130300,1365713160,12630,12640,12640,12610,478
20241115,130200,1359678160,12650,12660,12690,12650,239
20241115,130100,1356652690,12660,12660,12660,12660,6
20241115,130000,1356576730,12690,12680,12690,12680,4
20241115,125900,1356525990,12670,12650,12670,12650,21
20241115,125800,1356260320,12670,12670,12670,12670,1
20241115,125700,1356247650,12680,12680,12680,12680,0
20241115,125600,1356247650,12680,12680,12680,12680,0
20241115,125500,1356247650,12680,12680,12680,12680,0
20241115,125400,1356247650,12680,12680,12680,12680,1
20241115,125300,1356234970,12690,12690,12690,12690,0
20241115,125200,1356234970,12690,12690,12690,12690,0
20241115,125100,1356234970,12690,12690,12690,12690,0
20241115,125000,1356234970,12690,12690,12690,12690,3
20241115,124900,1356196900,12690,12690,12690,12690,0
20241115,124800,1356196900,12690,12650,12690,12650,101
20241115,124700,1354916040,12650,12650,12650,12650,0
20241115,124600,1354916040,12650,12650,12650,12650,337
20241115,124500,1350652990,12660,12660,12660,12660,11
20241115,124400,1350513730,12660,12660,12660,12660,1
20241115,124300,1350501070,12660,12680,12680,12620,548
20241115,124200,1343562730,12690,12720,12720,12690,256
20241115,124100,1340311900,12720,12720,12720,12720,420
20241115,124000,1334969500,12720,12720,12720,12720,20
20241115,123900,1334715100,12720,12720,12720,12710,120
20241115,123800,1333189750,12730,12730,12730,12730,16
20241115,123700,1332986070,12740,12740,12740,12730,570
20241115,123600,1325724280,12750,12680,12750,12660,2537
20241115,123500,1293516480,12680,12650,12680,12650,1156
20241115,123400,1278878610,12650,12650,12650,12620,22
20241115,123300,1278600550,12660,12640,12660,12640,1551
20241115,123200,1258973570,12640,12640,12640,12640,0
20241115,123100,1258973570,12640,12610,12640,12610,230
20241115,123000,1256068220,12620,12630,12630,12600,377
20241115,122900,1251310180,12630,12630,12630,12630,0
20241115,122800,1251310180,12630,12610,12630,12610,166
20241115,122700,1249216440,12610,12610,12610,12610,1
20241115,122600,1249203830,12630,12630,12630,12600,21
20241115,122500,1248938660,12590,12600,12630,12590,489
20241115,122400,1242776280,12600,12600,12600,12600,0
20241115,122300,1242776280,12600,12600,12600,12600,0
20241115,122200,1242776280,12600,12600,12600,12600,56
20241115,122100,1242070680,12630,12630,12630,12630,0
20241115,122000,1242070680,12630,12620,12630,12620,601
20241115,121900,1234485830,12620,12620,12620,12620,25
20241115,121800,1234170330,12620,12620,12620,12620,0
20241115,121700,1234170330,12620,12620,12620,12620,0
20241115,121600,1234170330,12620,12600,12620,12600,378
20241115,121500,1229406860,12600,12600,12600,12600,1048
20241115,121400,1216202060,12600,12600,12600,12600,0
20241115,121300,1216202060,12600,12600,12600,12600,0
20241115,121200,1216202060,12600,12570,12600,12570,146
20241115,121100,1214366760,12570,12550,12570,12550,1405
20241115,121000,1196733990,12550,12530,12550,12530,346
20241115,120900,1192395500,12540,12540,12540,12540,0
20241115,120800,1192395500,12540,12520,12540,12520,38
20241115,120700,1191919720,12540,12520,12540,12520,26
20241115,120600,1191594180,12520,12520,12520,12520,1
20241115,120500,1191581660,12540,12540,12540,12540,1
20241115,120400,1191569120,12510,12500,12510,12500,415
20241115,120300,1186379060,12500,12500,12500,12500,80
20241115,120200,1185379060,12510,12500,12510,12450,165
20241115,120100,1183318750,12510,12450,12510,12450,2
20241115,120000,1183293790,12510,12460,12510,12460,6
20241115,115900,1183218980,12460,12450,12460,12450,13
20241115,115800,1183057120,12510,12460,12510,12460,108
20241115,115700,1181711390,12520,12460,12520,12460,6
20241115,115600,1181636570,12550,12550,12550,12550,1
20241115,115500,1181624020,12470,12540,12550,12470,3173
20241115,115400,1141831730,12540,12550,12550,12540,130
20241115,115300,1140201430,12550,12550,12550,12550,3
20241115,115200,1140163780,12540,12540,12550,12540,952
20241115,115100,1128225690,12460,12460,12460,12460,10
20241115,115000,1128101090,12540,12540,12540,12540,1
20241115,114900,1128088550,12540,12540,12540,12540,0
20241115,114800,1128088550,12540,12540,12540,12540,1
20241115,114700,1128076010,12460,12460,12460,12460,0
20241115,114600,1128076010,12460,12460,12460,12460,1
20241115,114500,1128063550,12460,12460,12460,12460,35
20241115,114400,1127627450,12540,12460,12540,12460,12
20241115,114300,1127477850,12460,12530,12530,12460,260
20241115,114200,1124220400,12440,12480,12530,12440,554
20241115,114100,1117297340,12530,12530,12530,12530,255
20241115,114000,1114102190,12530,12520,12530,12520,2
20241115,113900,1114077140,12480,12480,12480,12480,2
20241115,113800,1114052180,12520,12520,12530,12520,16
20241115,113700,1113851850,12530,12530,12530,12530,270
20241115,113600,1110468750,12530,12530,12530,12530,100
20241115,113500,1109215750,12530,12530,12530,12530,0
20241115,113400,1109215750,12530,12530,12530,12530,0
20241115,113300,1109215750,12530,12480,12530,12480,142
20241115,113200,1107438940,12480,12480,12480,12480,108
20241115,113100,1106091100,12480,12480,12480,12480,112
20241115,113000,1104693340,12480,12530,12530,12480,4
20241115,112900,1104643370,12470,12480,12480,12470,30
20241115,112800,1104269190,12530,12530,12530,12530,3
20241115,112700,1104231600,12530,12530,12530,12530,3
20241115,112600,1104194010,12530,12530,12530,12530,0
20241115,112500,1104194010,12530,12530,12530,12530,0
20241115,112400,1104194010,12530,12490,12530,12490,59
20241115,112300,1103455950,12500,12500,12500,12500,0
20241115,112200,1103455950,12500,12500,12500,12500,0
20241115,112100,1103455950,12500,12500,12500,12500,1
20241115,112000,1103443450,12500,12500,12500,12500,0
20241115,111900,1103443450,12500,12500,12500,12500,149
20241115,111800,1101580950,12500,12500,12500,12500,72
20241115,111700,1100680950,12520,12550,12550,12510,418
20241115,111600,1095448380,12510,12550,12550,12510,64
20241115,111500,1094647700,12550,12550,12550,12550,0
20241115,111400,1094647700,12550,12550,12550,12550,0
20241115,111300,1094647700,12550,12550,12550,12550,0
20241115,111200,1094647700,12550,12510,12550,12510,82
20241115,111100,1093621840,12500,12500,12500,12500,80
20241115,111000,1092621840,12500,12500,12500,12490,112
20241115,110900,1091221860,12500,12500,12500,12500,141
20241115,110800,1089459360,12500,12500,12500,12500,100
20241115,110700,1088209360,12500,12500,12500,12500,54
20241115,110600,1087534360,12500,12500,12500,12500,10
20241115,110500,1087409360,12500,12510,12510,12500,475
20241115,110400,1081471360,12520,12520,12520,12520,92
20241115,110300,1080319520,12520,12580,12580,12520,448
20241115,110200,1074710260,12580,12570,12580,12560,684
20241115,110100,1066114570,12570,12610,12610,12570,465
20241115,110000,1060263990,12610,12610,12610,12610,70
20241115,105900,1059381290,12610,12580,12610,12580,171
20241115,105800,1057225010,12580,12580,12580,12580,50
20241115,105700,1056596010,12580,12600,12600,12580,167
20241115,105600,1054491830,12600,12570,12600,12560,280
20241115,105500,1050971480,12600,12600,12620,12600,704
20241115,105400,1042101040,12600,12610,12650,12600,1775
20241115,105300,1019713470,12610,12610,12610,12610,1348
20241115,105200,1002715190,12610,12610,12610,12610,671
20241115,105100,994253880,12660,12660,12660,12660,0
20241115,105000,994253880,12660,12650,12660,12550,784
20241115,104900,984358690,12550,12580,12600,12550,183
20241115,104800,982055270,12510,12510,12510,12510,103
20241115,104700,980766740,12510,12510,12510,12510,0
20241115,104600,980766740,12510,12510,12510,12500,200
20241115,104500,978265090,12580,12580,12580,12500,255
20241115,104400,975070360,12530,12530,12530,12530,0
20241115,104300,975070360,12530,12530,12530,12530,163
20241115,104200,973027970,12530,12560,12560,12450,238
20241115,104100,970049690,12590,12590,12590,12590,67
20241115,104000,969206160,12570,12560,12660,12550,1780
20241115,103900,946765550,12520,12540,12570,12520,251
20241115,103800,943614550,12530,12530,12530,12530,111
20241115,103700,942223720,12520,12500,12520,12500,1993
20241115,103600,917291100,12500,12540,12540,12500,3034
20241115,103500,879350960,12500,12500,12550,12500,1408
20241115,103400,861741640,12500,12450,12540,12450,1139
20241115,103300,847504560,12450,12380,12450,12380,1026
20241115,103200,834776300,12380,12320,12380,12320,9
20241115,103100,834665090,12310,12290,12310,12290,40
20241115,103000,834173240,12290,12270,12290,12270,8
20241115,102900,834075060,12260,12260,12260,12250,131
20241115,102800,832469200,12270,12290,12290,12270,75
20241115,102700,831548000,12300,12320,12320,12300,137
20241115,102600,829862260,12380,12390,12400,12380,200
20241115,102500,827382680,12400,12390,12400,12390,100
20241115,102400,826143630,12420,12310,12420,12310,994
20241115,102300,813836850,12310,12250,12310,12250,245
20241115,102200,810830270,12240,12190,12240,12170,437
20241115,102100,805494560,12170,12190,12190,12170,12
20241115,102000,805348480,12190,12160,12200,12160,789
20241115,101900,795745050,12170,12160,12170,12160,1001
20241115,101800,783572880,12160,12170,12170,12110,191
20241115,101700,781255240,12170,12120,12170,12110,415
20241115,101600,776219870,12130,12130,12130,12130,10
20241115,101500,776098570,12160,12130,12170,12130,29
20241115,101400,775746700,12150,12150,12150,12150,100
20241115,101300,774531700,12180,12120,12180,12100,1601
20241115,101200,755152460,12180,12130,12180,12120,82
20241115,101100,754158480,12190,12150,12190,12120,507
20241115,101000,748009660,12200,12200,12200,12200,21
20241115,100900,747753460,12200,12150,12200,12150,121
20241115,100800,746282360,12140,12130,12140,12130,157
20241115,100700,744377390,12200,12150,12200,12120,822
20241115,100600,734403260,12160,12270,12270,12140,1689
20241115,100500,713874930,12160,12200,12270,12160,1715
20241115,100400,692964690,12210,12230,12230,12190,327
20241115,100300,688967880,12280,12200,12280,12200,193
20241115,100200,686608760,12220,12210,12220,12190,421
20241115,100100,681471540,12210,12200,12210,12150,443
20241115,100000,676083680,12150,12150,12150,12150,20
20241115,095900,675840680,12200,12160,12200,12160,35
20241115,095800,675415040,12200,12140,12200,12120,312
20241115,095700,671628330,12140,12150,12200,12130,123
20241115,095600,670135290,12140,12210,12210,12140,767
20241115,095500,660813100,12160,12180,12210,12160,326
20241115,095400,656847430,12180,12190,12190,12170,86
20241115,095300,655799800,12160,12160,12160,12160,257
20241115,095200,652674680,12160,12180,12180,12160,432
20241115,095100,647420190,12220,12170,12230,12170,345
20241115,095000,643210270,12230,12230,12230,12230,3
20241115,094900,643173580,12230,12160,12230,12160,171
20241115,094800,641093800,12160,12170,12170,12160,497
20241115,094700,635045380,12150,12250,12250,12150,1287
20241115,094600,619378970,12210,12260,12280,12210,81
20241115,094500,618388640,12270,12280,12280,12220,41
20241115,094400,617886430,12280,12240,12280,12200,1211
20241115,094300,603099470,12280,12270,12280,12210,770
20241115,094200,593686320,12250,12290,12290,12250,164
20241115,094100,591673610,12280,12300,12300,12280,218
20241115,094000,588994310,12300,12310,12310,12300,250
20241115,093900,585919100,12350,12310,12350,12300,2201
20241115,093800,558751390,12310,12370,12400,12310,873
20241115,093700,547967080,12380,12380,12380,12380,430
20241115,093600,542643680,12400,12400,12400,12400,30
20241115,093500,542271680,12360,12360,12360,12360,50
20241115,093400,541653680,12350,12400,12400,12350,336
20241115,093300,537500800,12340,12350,12360,12340,325
20241115,093200,533484430,12350,12400,12400,12350,331
20241115,093100,529392210,12390,12490,12490,12380,832
20241115,093000,519037800,12490,12530,12530,12490,249
20241115,092900,515927090,12460,12450,12460,12450,160
20241115,092800,513934740,12450,12480,12480,12450,590
20241115,092700,506582950,12480,12510,12510,12480,611
20241115,092600,498946700,12510,12530,12530,12500,1268
20241115,092500,483084000,12510,12540,12540,12510,811
20241115,092400,472924800,12580,12580,12580,12580,2
20241115,092300,472899640,12530,12550,12550,12520,715
20241115,092200,463937890,12600,12600,12600,12600,112
20241115,092100,462526690,12640,12570,12640,12560,251
20241115,092000,459374030,12560,12560,12560,12560,222
20241115,091900,456585710,12560,12460,12560,12450,5288
20241115,091800,390371520,12460,12520,12540,12460,544
20241115,091700,383576920,12520,12460,12520,12460,227
20241115,091600,380741440,12500,12520,12520,12500,196
20241115,091500,378291400,12430,12560,12560,12430,5890
20241115,091400,305018910,12460,12580,12580,12450,1783
20241115,091300,282633790,12600,12680,12680,12580,2100
20241115,091200,256074840,12680,12580,12700,12580,4435
20241115,091100,200008560,12590,12450,12600,12450,3693
20241115,091000,153749140,12440,12470,12470,12430,702
20241115,090900,145013750,12480,12410,12480,12390,2846
20241115,090800,109632060,12420,12440,12490,12410,1221
20241115,090700,94459570,12500,12390,12500,12390,1558
20241115,090600,75086430,12390,12330,12400,12310,932
20241115,090500,63559450,12350,12260,12410,12260,1097
20241115,090400,50018020,12230,12230,12230,12230,541
20241115,090300,43401590,12220,12220,12220,12220,142
20241115,090200,41666350,12220,12220,12220,12220,0
20241115,090100,41666350,12220,12340,12340,12220,817
20241115,090000,31609190,12340,12150,12340,12150,2304