KissMeData/099430/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,200500,2144055545,4600,4600,4600,4600,17110
20241115,200400,2144055545,4600,4600,4600,4600,0
20241115,200300,2144055545,4600,4600,4600,4600,0
20241115,200200,2144055545,4600,4600,4600,4600,0
20241115,200100,2144055545,4600,4600,4600,4600,0
20241115,200000,2144055545,4600,4600,4600,4600,0
20241115,195900,2144055545,4600,4600,4600,4600,0
20241115,195800,2144055545,4600,4600,4600,4600,0
20241115,195700,2144055545,4600,4600,4600,4600,0
20241115,195600,2144055545,4600,4600,4600,4600,0
20241115,195500,2144055545,4600,4600,4600,4600,0
20241115,195400,2144055545,4600,4600,4600,4600,0
20241115,195300,2144055545,4600,4600,4600,4600,0
20241115,195200,2144055545,4600,4600,4600,4600,0
20241115,195100,2144055545,4600,4600,4600,4600,0
20241115,195000,2144055545,4600,4600,4600,4600,0
20241115,194900,2144055545,4600,4600,4600,4600,0
20241115,194800,2144055545,4600,4600,4600,4600,0
20241115,194700,2144055545,4600,4600,4600,4600,0
20241115,194600,2144055545,4600,4600,4600,4600,0
20241115,194500,2144055545,4600,4600,4600,4600,0
20241115,194400,2144055545,4600,4600,4600,4600,0
20241115,194300,2144055545,4600,4600,4600,4600,0
20241115,194200,2144055545,4600,4600,4600,4600,0
20241115,194100,2144055545,4600,4600,4600,4600,0
20241115,194000,2144055545,4600,4600,4600,4600,0
20241115,193900,2144055545,4600,4600,4600,4600,0
20241115,193800,2144055545,4600,4600,4600,4600,0
20241115,193700,2144055545,4600,4600,4600,4600,0
20241115,193600,2144055545,4600,4600,4600,4600,0
20241115,193500,2144055545,4600,4600,4600,4600,17110
20241115,193400,2144055545,4600,4600,4600,4600,0
20241115,193300,2144055545,4600,4600,4600,4600,0
20241115,193200,2144055545,4600,4600,4600,4600,0
20241115,193100,2144055545,4600,4600,4600,4600,0
20241115,193000,2144055545,4600,4600,4600,4600,0
20241115,192900,2144055545,4600,4600,4600,4600,0
20241115,192800,2144055545,4600,4600,4600,4600,0
20241115,192700,2144055545,4600,4600,4600,4600,0
20241115,192600,2144055545,4600,4600,4600,4600,0
20241115,192500,2144055545,4600,4600,4600,4600,0
20241115,192400,2144055545,4600,4600,4600,4600,0
20241115,192300,2144055545,4600,4600,4600,4600,0
20241115,192200,2144055545,4600,4600,4600,4600,0
20241115,192100,2144055545,4600,4600,4600,4600,0
20241115,192000,2144055545,4600,4600,4600,4600,0
20241115,191900,2144055545,4600,4600,4600,4600,0
20241115,191800,2144055545,4600,4600,4600,4600,0
20241115,191700,2144055545,4600,4600,4600,4600,0
20241115,191600,2144055545,4600,4600,4600,4600,0
20241115,191500,2144055545,4600,4600,4600,4600,0
20241115,191400,2144055545,4600,4600,4600,4600,0
20241115,191300,2144055545,4600,4600,4600,4600,0
20241115,191200,2144055545,4600,4600,4600,4600,0
20241115,191100,2144055545,4600,4600,4600,4600,0
20241115,191000,2144055545,4600,4600,4600,4600,0
20241115,190900,2144055545,4600,4600,4600,4600,0
20241115,190800,2144055545,4600,4600,4600,4600,0
20241115,190700,2144055545,4600,4600,4600,4600,0
20241115,190600,2144055545,4600,4600,4600,4600,0
20241115,190500,2144055545,4600,4600,4600,4600,17110
20241115,190400,2144055545,4600,4600,4600,4600,0
20241115,190300,2144055545,4600,4600,4600,4600,0
20241115,190200,2144055545,4600,4600,4600,4600,0
20241115,190100,2144055545,4600,4600,4600,4600,0
20241115,190000,2144055545,4600,4600,4600,4600,0
20241115,185900,2144055545,4600,4600,4600,4600,0
20241115,185800,2144055545,4600,4600,4600,4600,0
20241115,185700,2144055545,4600,4600,4600,4600,0
20241115,185600,2144055545,4600,4600,4600,4600,0
20241115,185500,2144055545,4600,4600,4600,4600,0
20241115,185400,2144055545,4600,4600,4600,4600,0
20241115,185300,2144055545,4600,4600,4600,4600,0
20241115,185200,2144055545,4600,4600,4600,4600,0
20241115,185100,2144055545,4600,4600,4600,4600,0
20241115,185000,2144055545,4600,4600,4600,4600,0
20241115,184900,2144055545,4600,4600,4600,4600,0
20241115,184800,2144055545,4600,4600,4600,4600,0
20241115,184700,2144055545,4600,4600,4600,4600,0
20241115,184600,2144055545,4600,4600,4600,4600,0
20241115,184500,2144055545,4600,4600,4600,4600,0
20241115,184400,2144055545,4600,4600,4600,4600,0
20241115,184300,2144055545,4600,4600,4600,4600,0
20241115,184200,2144055545,4600,4600,4600,4600,0
20241115,184100,2144055545,4600,4600,4600,4600,0
20241115,184000,2144055545,4600,4600,4600,4600,0
20241115,183900,2144055545,4600,4600,4600,4600,0
20241115,183800,2144055545,4600,4600,4600,4600,0
20241115,183700,2144055545,4600,4600,4600,4600,0
20241115,183600,2144055545,4600,4600,4600,4600,0
20241115,183500,2144055545,4600,4600,4600,4600,17110
20241115,183400,2144055545,4600,4600,4600,4600,0
20241115,183300,2144055545,4600,4600,4600,4600,0
20241115,183200,2144055545,4600,4600,4600,4600,0
20241115,183100,2144055545,4600,4600,4600,4600,0
20241115,183000,2144055545,4600,4600,4600,4600,0
20241115,182900,2144055545,4600,4600,4600,4600,0
20241115,182800,2144055545,4600,4600,4600,4600,0
20241115,182700,2144055545,4600,4600,4600,4600,0
20241115,182600,2144055545,4600,4600,4600,4600,0
20241115,182500,2144055545,4600,4600,4600,4600,0
20241115,182400,2144055545,4600,4600,4600,4600,0
20241115,182300,2144055545,4600,4600,4600,4600,0
20241115,182200,2144055545,4600,4600,4600,4600,0
20241115,182100,2144055545,4600,4600,4600,4600,0
20241115,182000,2144055545,4600,4600,4600,4600,0
20241115,181900,2144055545,4600,4600,4600,4600,0
20241115,181800,2144055545,4600,4600,4600,4600,0
20241115,181700,2144055545,4600,4600,4600,4600,0
20241115,181600,2144055545,4600,4600,4600,4600,0
20241115,181500,2144055545,4600,4600,4600,4600,0
20241115,181400,2144055545,4600,4600,4600,4600,0
20241115,181300,2144055545,4600,4600,4600,4600,0
20241115,181200,2144055545,4600,4600,4600,4600,0
20241115,181100,2144055545,4600,4600,4600,4600,0
20241115,181000,2144055545,4600,4600,4600,4600,0
20241115,180900,2144055545,4600,4600,4600,4600,0
20241115,180800,2144055545,4600,4600,4600,4600,0
20241115,180700,2144055545,4600,4600,4600,4600,0
20241115,180600,2144055545,4600,4600,4600,4600,0
20241115,180500,2144055545,4600,4600,4600,4600,17110
20241115,180400,2144055545,4600,4600,4600,4600,0
20241115,180300,2144055545,4600,4600,4600,4600,0
20241115,180200,2144055545,4600,4600,4600,4600,0
20241115,180100,2144055545,4600,4600,4600,4600,0
20241115,180000,2144055545,4600,4600,4600,4600,0
20241115,175900,2144055545,4600,4600,4600,4600,0
20241115,175800,2144055545,4600,4600,4600,4600,0
20241115,175700,2144055545,4600,4600,4600,4600,0
20241115,175600,2144055545,4600,4600,4600,4600,0
20241115,175500,2144055545,4600,4600,4600,4600,0
20241115,175400,2144055545,4600,4600,4600,4600,0
20241115,175300,2144055545,4600,4600,4600,4600,0
20241115,175200,2144055545,4600,4600,4600,4600,0
20241115,175100,2144055545,4600,4600,4600,4600,0
20241115,175000,2144055545,4600,4600,4600,4600,0
20241115,174900,2144055545,4600,4600,4600,4600,0
20241115,174800,2144055545,4600,4600,4600,4600,0
20241115,174700,2144055545,4600,4600,4600,4600,0
20241115,174600,2144055545,4600,4600,4600,4600,0
20241115,174500,2144055545,4600,4600,4600,4600,0
20241115,174400,2144055545,4600,4600,4600,4600,0
20241115,174300,2144055545,4600,4600,4600,4600,0
20241115,174200,2144055545,4600,4600,4600,4600,0
20241115,174100,2144055545,4600,4600,4600,4600,0
20241115,174000,2144055545,4600,4600,4600,4600,0
20241115,173900,2144055545,4600,4600,4600,4600,0
20241115,173800,2144055545,4600,4600,4600,4600,0
20241115,173700,2144055545,4600,4600,4600,4600,0
20241115,173600,2144055545,4600,4600,4600,4600,0
20241115,173500,2144055545,4600,4600,4600,4600,17110
20241115,173400,2144055545,4600,4600,4600,4600,0
20241115,173300,2144055545,4600,4600,4600,4600,0
20241115,173200,2144055545,4600,4600,4600,4600,0
20241115,173100,2144055545,4600,4600,4600,4600,0
20241115,173000,2144055545,4600,4600,4600,4600,0
20241115,172900,2144055545,4600,4600,4600,4600,0
20241115,172800,2144055545,4600,4600,4600,4600,0
20241115,172700,2144055545,4600,4600,4600,4600,0
20241115,172600,2144055545,4600,4600,4600,4600,0
20241115,172500,2144055545,4600,4600,4600,4600,0
20241115,172400,2144055545,4600,4600,4600,4600,0
20241115,172300,2144055545,4600,4600,4600,4600,0
20241115,172200,2144055545,4600,4600,4600,4600,0
20241115,172100,2144055545,4600,4600,4600,4600,0
20241115,172000,2144055545,4600,4600,4600,4600,0
20241115,171900,2144055545,4600,4600,4600,4600,0
20241115,171800,2144055545,4600,4600,4600,4600,0
20241115,171700,2144055545,4600,4600,4600,4600,0
20241115,171600,2144055545,4600,4600,4600,4600,0
20241115,171500,2144055545,4600,4600,4600,4600,0
20241115,171400,2144055545,4600,4600,4600,4600,0
20241115,171300,2144055545,4600,4600,4600,4600,0
20241115,171200,2144055545,4600,4600,4600,4600,0
20241115,171100,2144055545,4600,4600,4600,4600,0
20241115,171000,2144055545,4600,4600,4600,4600,0
20241115,170900,2144055545,4600,4600,4600,4600,0
20241115,170800,2144055545,4600,4600,4600,4600,0
20241115,170700,2144055545,4600,4600,4600,4600,0
20241115,170600,2144055545,4600,4600,4600,4600,0
20241115,170500,2144055545,4600,4600,4600,4600,17110
20241115,170400,2144055545,4600,4600,4600,4600,0
20241115,170300,2144055545,4600,4600,4600,4600,0
20241115,170200,2144055545,4600,4600,4600,4600,0
20241115,170100,2144055545,4600,4600,4600,4600,0
20241115,170000,2144055545,4600,4600,4600,4600,0
20241115,165900,2144055545,4600,4600,4600,4600,0
20241115,165800,2144055545,4600,4600,4600,4600,0
20241115,165700,2144055545,4600,4600,4600,4600,0
20241115,165600,2144055545,4600,4600,4600,4600,0
20241115,165500,2144055545,4600,4600,4600,4600,0
20241115,165400,2144055545,4600,4600,4600,4600,0
20241115,165300,2144055545,4600,4600,4600,4600,0
20241115,165200,2144055545,4600,4600,4600,4600,0
20241115,165100,2144055545,4600,4600,4600,4600,0
20241115,165000,2144055545,4600,4600,4600,4600,0
20241115,164900,2144055545,4600,4600,4600,4600,0
20241115,164800,2144055545,4600,4600,4600,4600,0
20241115,164700,2144055545,4600,4600,4600,4600,0
20241115,164600,2144055545,4600,4600,4600,4600,0
20241115,164500,2144055545,4600,4600,4600,4600,0
20241115,164400,2144055545,4600,4600,4600,4600,0
20241115,164300,2144055545,4600,4600,4600,4600,0
20241115,164200,2144055545,4600,4600,4600,4600,0
20241115,164100,2144055545,4600,4600,4600,4600,0
20241115,164000,2144055545,4600,4600,4600,4600,0
20241115,163900,2144055545,4600,4600,4600,4600,0
20241115,163800,2144055545,4600,4600,4600,4600,0
20241115,163700,2144055545,4600,4600,4600,4600,0
20241115,163600,2144055545,4600,4600,4600,4600,0
20241115,163500,2144055545,4600,4600,4600,4600,17110
20241115,163400,2144055545,4600,4600,4600,4600,0
20241115,163300,2144055545,4600,4600,4600,4600,0
20241115,163200,2144055545,4600,4600,4600,4600,0
20241115,163100,2144055545,4600,4600,4600,4600,0
20241115,163000,2144055545,4600,4600,4600,4600,0
20241115,162900,2144055545,4600,4600,4600,4600,0
20241115,162800,2144055545,4600,4600,4600,4600,0
20241115,162700,2144055545,4600,4600,4600,4600,0
20241115,162600,2144055545,4600,4600,4600,4600,0
20241115,162500,2144055545,4600,4600,4600,4600,0
20241115,162400,2144055545,4600,4600,4600,4600,0
20241115,162300,2144055545,4600,4600,4600,4600,0
20241115,162200,2144055545,4600,4600,4600,4600,0
20241115,162100,2144055545,4600,4600,4600,4600,0
20241115,162000,2144055545,4600,4600,4600,4600,0
20241115,161900,2144055545,4600,4600,4600,4600,0
20241115,161800,2144055545,4600,4600,4600,4600,0
20241115,161700,2144055545,4600,4600,4600,4600,0
20241115,161600,2144055545,4600,4600,4600,4600,0
20241115,161500,2144055545,4600,4600,4600,4600,0
20241115,161400,2144055545,4600,4600,4600,4600,0
20241115,161300,2144055545,4600,4600,4600,4600,0
20241115,161200,2144055545,4600,4600,4600,4600,0
20241115,161100,2144055545,4600,4600,4600,4600,0
20241115,161000,2144055545,4600,4600,4600,4600,0
20241115,160900,2144055545,4600,4600,4600,4600,0
20241115,160800,2144055545,4600,4600,4600,4600,0
20241115,160700,2144055545,4600,4600,4600,4600,0
20241115,160600,2144055545,4600,4600,4600,4600,0
20241115,160500,2144055545,4600,4600,4600,4600,17110
20241115,160400,2144055545,4600,4600,4600,4600,0
20241115,160300,2144055545,4600,4600,4600,4600,0
20241115,160200,2144055545,4600,4600,4600,4600,0
20241115,160100,2144055545,4600,4600,4600,4600,0
20241115,160000,2144055545,4600,4600,4600,4600,0
20241115,155900,2144055545,4600,4600,4600,4600,0
20241115,155800,2144055545,4600,4600,4600,4600,0
20241115,155700,2144055545,4600,4600,4600,4600,0
20241115,155600,2144055545,4600,4600,4600,4600,0
20241115,155500,2144055545,4600,4600,4600,4600,0
20241115,155400,2144055545,4600,4600,4600,4600,0
20241115,155300,2144055545,4600,4600,4600,4600,0
20241115,155200,2144055545,4600,4600,4600,4600,0
20241115,155100,2144055545,4600,4600,4600,4600,0
20241115,155000,2144055545,4600,4600,4600,4600,0
20241115,154900,2144055545,4600,4600,4600,4600,0
20241115,154800,2144055545,4600,4600,4600,4600,0
20241115,154700,2144055545,4600,4600,4600,4600,0
20241115,154600,2144055545,4600,4600,4600,4600,0
20241115,154500,2144055545,4600,4600,4600,4600,0
20241115,154400,2144055545,4600,4600,4600,4600,0
20241115,154300,2144055545,4600,4600,4600,4600,0
20241115,154200,2144055545,4600,4600,4600,4600,0
20241115,154100,2144055545,4600,4600,4600,4600,0
20241115,154000,2144055545,4600,4600,4600,4600,0
20241115,153900,2144055545,4600,4600,4600,4600,0
20241115,153800,2144055545,4600,4600,4600,4600,0
20241115,153700,2144055545,4600,4600,4600,4600,0
20241115,153600,2144055545,4600,4600,4600,4600,0
20241115,153500,2144055545,4600,4600,4600,4600,17110
20241115,153400,2144055545,4600,4600,4600,4600,0
20241115,153300,2144055545,4600,4600,4600,4600,0
20241115,153200,2144055545,4600,4600,4600,4600,0
20241115,153100,2144055545,4600,4600,4600,4600,0
20241115,153000,2144055545,4600,4600,4600,4600,17110
20241115,152900,2065349545,4625,4625,4625,4625,0
20241115,152800,2065349545,4625,4625,4625,4625,0
20241115,152700,2065349545,4625,4625,4625,4625,0
20241115,152600,2065349545,4625,4625,4625,4625,0
20241115,152500,2065349545,4625,4625,4625,4625,0
20241115,152400,2065349545,4625,4625,4625,4625,0
20241115,152300,2065349545,4625,4625,4625,4625,0
20241115,152200,2065349545,4625,4625,4625,4625,0
20241115,152100,2065349545,4625,4625,4625,4625,0
20241115,152000,2065349545,4625,4625,4625,4625,0
20241115,151900,2065349545,4625,4600,4625,4595,4570
20241115,151800,2044269185,4600,4605,4605,4600,252
20241115,151700,2043108870,4605,4610,4610,4600,222
20241115,151600,2042086515,4610,4615,4615,4600,272
20241115,151500,2040832545,4615,4615,4615,4615,21
20241115,151400,2040735630,4615,4615,4615,4615,16
20241115,151300,2040661790,4615,4610,4615,4605,1383
20241115,151200,2034289695,4610,4605,4610,4600,2767
20241115,151100,2021548155,4605,4605,4605,4575,84
20241115,151000,2021161875,4605,4600,4605,4600,231
20241115,150900,2020099240,4600,4600,4600,4600,27
20241115,150800,2019975040,4605,4605,4610,4575,1496
20241115,150700,2013098000,4605,4605,4605,4605,8
20241115,150600,2013061160,4605,4610,4610,4570,2129
20241115,150500,2003304335,4615,4615,4615,4615,4
20241115,150400,2003285875,4615,4615,4615,4565,1008
20241115,150300,1998666125,4620,4620,4620,4620,1
20241115,150200,1998661505,4620,4620,4620,4615,17
20241115,150100,1998582970,4620,4605,4620,4600,687
20241115,150000,1995415490,4605,4600,4605,4600,2706
20241115,145900,1982963245,4600,4585,4600,4550,5585
20241115,145800,1957428965,4585,4560,4590,4560,273
20241115,145700,1956182240,4590,4590,4590,4590,1
20241115,145600,1956177650,4590,4590,4590,4590,3505
20241115,145500,1940089700,4560,4590,4590,4560,4094
20241115,145400,1921324145,4590,4590,4590,4590,2
20241115,145300,1921314965,4585,4585,4590,4585,2711
20241115,145200,1908884950,4590,4585,4590,4585,740
20241115,145100,1905490040,4585,4570,4585,4560,509
20241115,145000,1903167250,4585,4585,4585,4575,25
20241115,144900,1903052780,4585,4585,4585,4585,0
20241115,144800,1903052780,4585,4585,4585,4585,1
20241115,144700,1903048195,4585,4585,4585,4585,1
20241115,144600,1903043610,4580,4565,4580,4565,3558
20241115,144500,1886797875,4580,4580,4580,4580,0
20241115,144400,1886797875,4580,4565,4585,4565,103
20241115,144300,1886327625,4585,4585,4585,4585,302
20241115,144200,1884942955,4585,4585,4585,4585,3
20241115,144100,1884929200,4585,4580,4585,4575,2703
20241115,144000,1872562930,4580,4585,4585,4580,3005
20241115,143900,1858800010,4585,4560,4585,4550,1335
20241115,143800,1852725640,4585,4565,4585,4560,1127
20241115,143700,1847583920,4585,4595,4595,4570,609
20241115,143600,1844791725,4595,4595,4600,4590,4974
20241115,143500,1821936320,4595,4590,4595,4590,3005
20241115,143400,1808143350,4590,4590,4590,4590,0
20241115,143300,1808143350,4590,4570,4590,4570,2732
20241115,143200,1795620535,4585,4585,4585,4585,2
20241115,143100,1795611365,4580,4580,4580,4580,371
20241115,143000,1793912185,4585,4570,4585,4570,1130
20241115,142900,1788738405,4580,4570,4580,4560,3286
20241115,142800,1773731735,4565,4565,4570,4565,2063
20241115,142700,1764313850,4565,4565,4565,4565,1000
20241115,142600,1759748850,4565,4575,4575,4565,2
20241115,142500,1759739710,4555,4550,4555,4550,2010
20241115,142400,1750588815,4525,4555,4555,4525,6245
20241115,142300,1722294585,4570,4555,4570,4535,5002
20241115,142200,1699539505,4580,4580,4580,4580,26
20241115,142100,1699420425,4580,4580,4580,4580,1
20241115,142000,1699415845,4580,4580,4580,4580,3
20241115,141900,1699402105,4580,4585,4585,4535,5008
20241115,141800,1676598105,4585,4585,4585,4585,7
20241115,141700,1676566010,4585,4580,4585,4580,1257
20241115,141600,1670808945,4580,4575,4580,4575,3
20241115,141500,1670795215,4580,4580,4580,4580,24
20241115,141400,1670685295,4580,4580,4580,4580,0
20241115,141300,1670685295,4580,4575,4580,4570,290
20241115,141200,1669358480,4575,4565,4575,4565,424
20241115,141100,1667419945,4570,4570,4570,4570,1
20241115,141000,1667415375,4575,4575,4575,4575,1
20241115,140900,1667410800,4575,4575,4575,4575,0
20241115,140800,1667410800,4575,4575,4575,4575,0
20241115,140700,1667410800,4575,4560,4575,4560,125
20241115,140600,1666839795,4570,4570,4570,4570,0
20241115,140500,1666839795,4570,4570,4570,4570,12
20241115,140400,1666784955,4570,4570,4570,4570,4
20241115,140300,1666766675,4570,4560,4575,4545,6027
20241115,140200,1639357690,4575,4570,4575,4570,16
20241115,140100,1639284565,4575,4540,4575,4540,1898
20241115,140000,1630647555,4550,4550,4550,4550,2
20241115,135900,1630638455,4550,4550,4550,4550,475
20241115,135800,1628477205,4545,4535,4545,4535,914
20241115,135700,1624328680,4535,4535,4535,4535,3
20241115,135600,1624315075,4535,4535,4535,4535,5
20241115,135500,1624292400,4535,4535,4535,4535,3
20241115,135400,1624278795,4535,4525,4535,4520,2445
20241115,135300,1613215160,4525,4525,4525,4525,0
20241115,135200,1613215160,4525,4520,4525,4520,7
20241115,135100,1613183490,4525,4525,4525,4525,0
20241115,135000,1613183490,4525,4525,4525,4525,498
20241115,134900,1610930040,4525,4520,4525,4520,541
20241115,134800,1608482055,4525,4525,4525,4525,0
20241115,134700,1608482055,4525,4525,4525,4520,49
20241115,134600,1608260560,4520,4520,4520,4520,5
20241115,134500,1608237960,4525,4525,4525,4525,73
20241115,134400,1607907635,4525,4525,4525,4525,0
20241115,134300,1607907635,4525,4525,4525,4500,551
20241115,134200,1605428045,4525,4525,4525,4525,0
20241115,134100,1605428045,4525,4515,4525,4500,3996
20241115,134000,1587444915,4525,4525,4525,4525,3
20241115,133900,1587431340,4525,4525,4525,4525,3
20241115,133800,1587417765,4525,4525,4525,4500,3016
20241115,133700,1573838445,4525,4525,4525,4525,40
20241115,133600,1573657445,4525,4510,4525,4505,1402
20241115,133500,1567339205,4525,4505,4525,4505,177
20241115,133400,1566541780,4510,4515,4525,4510,3131
20241115,133300,1552416305,4515,4520,4525,4515,40
20241115,133200,1552235520,4525,4525,4525,4525,0
20241115,133100,1552235520,4525,4525,4525,4525,0
20241115,133000,1552235520,4525,4525,4525,4525,2
20241115,132900,1552226470,4525,4515,4525,4515,24
20241115,132800,1552117890,4505,4520,4520,4505,4368
20241115,132700,1532384485,4525,4530,4535,4520,3316
20241115,132600,1517387375,4540,4540,4540,4540,2
20241115,132500,1517378295,4545,4545,4545,4535,1847
20241115,132400,1509001245,4540,4545,4545,4540,27
20241115,132300,1508878535,4545,4545,4545,4540,116
20241115,132200,1508351815,4545,4545,4545,4545,2052
20241115,132100,1499025475,4575,4555,4575,4545,2224
20241115,132000,1488916230,4575,4575,4575,4575,1
20241115,131900,1488911655,4555,4555,4555,4555,168
20241115,131800,1488146415,4575,4560,4580,4560,72
20241115,131700,1487818045,4580,4580,4580,4580,0
20241115,131600,1487818045,4580,4580,4580,4580,5
20241115,131500,1487795145,4580,4580,4580,4580,0
20241115,131400,1487795145,4580,4575,4580,4570,2016
20241115,131300,1478581930,4580,4580,4580,4580,1
20241115,131200,1478577350,4585,4590,4590,4575,2832
20241115,131100,1465617115,4590,4590,4595,4590,612
20241115,131000,1462808025,4590,4585,4590,4585,1038
20241115,130900,1458046105,4585,4585,4585,4585,0
20241115,130800,1458046105,4585,4585,4585,4585,0
20241115,130700,1458046105,4585,4585,4585,4585,3
20241115,130600,1458032350,4585,4585,4585,4585,0
20241115,130500,1458032350,4585,4585,4585,4585,13
20241115,130400,1457972745,4590,4580,4590,4580,3528
20241115,130300,1441796975,4580,4580,4580,4580,20
20241115,130200,1441705375,4585,4585,4585,4585,0
20241115,130100,1441705375,4585,4585,4585,4585,0
20241115,130000,1441705375,4585,4570,4585,4570,952
20241115,125900,1437354695,4570,4570,4570,4570,0
20241115,125800,1437354695,4570,4560,4570,4560,111
20241115,125700,1436848325,4570,4570,4570,4570,0
20241115,125600,1436848325,4570,4570,4570,4570,2
20241115,125500,1436839185,4570,4570,4570,4570,0
20241115,125400,1436839185,4570,4570,4570,4545,380
20241115,125300,1435110770,4570,4570,4570,4570,8
20241115,125200,1435074210,4570,4570,4570,4570,300
20241115,125100,1433703210,4570,4570,4570,4570,2
20241115,125000,1433694070,4570,4585,4585,4560,3662
20241115,124900,1416948315,4580,4575,4585,4575,3175
20241115,124800,1402416005,4580,4585,4585,4580,583
20241115,124700,1399743100,4585,4585,4585,4580,310
20241115,124600,1398323250,4585,4575,4585,4575,6023
20241115,124500,1370753215,4575,4565,4575,4560,3777
20241115,124400,1353508400,4565,4565,4565,4565,645
20241115,124300,1350563975,4565,4560,4565,4560,4307
20241115,124200,1330922250,4560,4560,4560,4560,2157
20241115,124100,1321086330,4560,4560,4560,4560,305
20241115,124000,1319695530,4560,4555,4560,4555,28
20241115,123900,1319567985,4560,4560,4560,4560,1
20241115,123800,1319563425,4560,4555,4560,4555,46
20241115,123700,1319353890,4555,4555,4555,4555,0
20241115,123600,1319353890,4555,4550,4560,4550,1883
20241115,123500,1310781080,4545,4550,4550,4540,3186
20241115,123400,1296295780,4550,4545,4550,4545,15
20241115,123300,1296227545,4560,4560,4560,4560,0
20241115,123200,1296227545,4560,4560,4560,4560,203
20241115,123100,1295301865,4555,4555,4555,4555,1339
20241115,123000,1289202720,4555,4550,4555,4550,1810
20241115,122900,1280960670,4555,4555,4555,4555,0
20241115,122800,1280960670,4555,4555,4555,4555,800
20241115,122700,1277316670,4555,4555,4555,4555,1
20241115,122600,1277312115,4555,4550,4555,4550,477
20241115,122500,1275141760,4550,4550,4550,4550,0
20241115,122400,1275141760,4550,4550,4550,4550,0
20241115,122300,1275141760,4550,4530,4550,4530,4
20241115,122200,1275123600,4530,4530,4530,4530,0
20241115,122100,1275123600,4530,4540,4550,4530,102
20241115,122000,1274661505,4525,4550,4550,4525,63
20241115,121900,1274375480,4550,4530,4550,4525,323
20241115,121800,1272913380,4525,4550,4550,4525,131
20241115,121700,1272319845,4550,4545,4550,4545,101
20241115,121600,1271860795,4550,4530,4550,4530,4714
20241115,121500,1250447055,4530,4530,4530,4530,6
20241115,121400,1250419875,4535,4530,4535,4530,1436
20241115,121300,1243911585,4535,4535,4535,4535,2
20241115,121200,1243902515,4530,4520,4530,4520,2758
20241115,121100,1231408845,4530,4530,4530,4530,322
20241115,121000,1229950185,4530,4530,4530,4520,304
20241115,120900,1228576065,4515,4515,4515,4515,111
20241115,120800,1228074900,4530,4530,4530,4530,0
20241115,120700,1228074900,4530,4530,4530,4530,105
20241115,120600,1227599250,4530,4530,4530,4530,160
20241115,120500,1226874450,4535,4535,4535,4535,0
20241115,120400,1226874450,4535,4535,4535,4535,0
20241115,120300,1226874450,4535,4535,4535,4535,0
20241115,120200,1226874450,4535,4535,4535,4535,2
20241115,120100,1226865380,4535,4535,4535,4535,3
20241115,120000,1226851775,4535,4535,4535,4535,0
20241115,115900,1226851775,4535,4535,4535,4535,333
20241115,115800,1225341620,4535,4510,4535,4510,999
20241115,115700,1220816000,4525,4525,4525,4525,0
20241115,115600,1220816000,4525,4525,4525,4525,4
20241115,115500,1220797900,4515,4525,4525,4515,523
20241115,115400,1218434325,4525,4525,4525,4525,0
20241115,115300,1218434325,4525,4525,4525,4525,2
20241115,115200,1218425275,4525,4525,4525,4525,0
20241115,115100,1218425275,4525,4520,4525,4520,100
20241115,115000,1217973105,4520,4515,4520,4515,10
20241115,114900,1217927935,4505,4500,4505,4500,276
20241115,114800,1216684780,4505,4495,4505,4495,862
20241115,114700,1212805305,4490,4505,4505,4460,7719
20241115,114600,1178291280,4475,4500,4515,4475,1502
20241115,114500,1171567000,4515,4515,4515,4515,0
20241115,114400,1171567000,4515,4515,4515,4515,0
20241115,114300,1171567000,4515,4515,4515,4515,0
20241115,114200,1171567000,4515,4515,4515,4515,0
20241115,114100,1171567000,4515,4495,4515,4480,1406
20241115,114000,1165266050,4515,4515,4515,4515,0
20241115,113900,1165266050,4515,4515,4515,4515,0
20241115,113800,1165266050,4515,4510,4515,4510,12
20241115,113700,1165211920,4515,4480,4515,4470,309
20241115,113600,1163829600,4515,4505,4515,4505,13
20241115,113500,1163770975,4515,4520,4520,4475,1232
20241115,113400,1158249455,4520,4515,4520,4515,224
20241115,113300,1157238090,4515,4515,4515,4515,5
20241115,113200,1157215515,4515,4510,4515,4510,57
20241115,113100,1156958435,4510,4480,4510,4475,206
20241115,113000,1156035915,4510,4510,4510,4510,2
20241115,112900,1156026895,4500,4510,4510,4500,180
20241115,112800,1155216875,4505,4475,4505,4475,472
20241115,112700,1153093065,4500,4500,4500,4475,42
20241115,112600,1152904965,4500,4485,4500,4475,541
20241115,112500,1150483925,4500,4500,4500,4500,7
20241115,112400,1150452425,4500,4500,4500,4500,7
20241115,112300,1150420925,4500,4490,4500,4490,2
20241115,112200,1150411935,4505,4505,4505,4505,1
20241115,112100,1150407430,4495,4485,4510,4470,1002
20241115,112000,1145922775,4515,4520,4520,4475,7001
20241115,111900,1114450185,4540,4540,4540,4540,0
20241115,111800,1114450185,4540,4540,4540,4540,0
20241115,111700,1114450185,4540,4540,4540,4540,0
20241115,111600,1114450185,4540,4530,4540,4525,535
20241115,111500,1112028625,4540,4540,4540,4540,0
20241115,111400,1112028625,4540,4540,4540,4540,0
20241115,111300,1112028625,4540,4540,4540,4540,10
20241115,111200,1111983225,4540,4540,4540,4540,0
20241115,111100,1111983225,4540,4540,4545,4535,28
20241115,111000,1111856140,4540,4540,4540,4540,1
20241115,110900,1111851600,4545,4535,4545,4535,4303
20241115,110800,1092316975,4540,4540,4540,4540,0
20241115,110700,1092316975,4540,4530,4540,4530,13
20241115,110600,1092258055,4540,4540,4540,4540,0
20241115,110500,1092258055,4540,4540,4540,4540,705
20241115,110400,1089057355,4540,4540,4540,4525,503
20241115,110300,1086781235,4540,4520,4540,4520,287
20241115,110200,1085482935,4545,4545,4545,4520,108
20241115,110100,1084994575,4525,4545,4545,4525,6
20241115,110000,1084967325,4545,4545,4545,4545,1
20241115,105900,1084962780,4540,4540,4540,4540,1
20241115,105800,1084958240,4540,4545,4545,4525,19
20241115,105700,1084872210,4535,4535,4535,4535,1001
20241115,105600,1080332675,4525,4520,4525,4520,2592
20241115,105500,1068611820,4525,4515,4525,4515,77
20241115,105400,1068264155,4525,4525,4525,4525,0
20241115,105300,1068264155,4525,4520,4525,4520,27
20241115,105200,1068142110,4525,4525,4525,4520,477
20241115,105100,1065985810,4520,4525,4525,4520,783
20241115,105000,1062445600,4535,4535,4535,4525,199
20241115,104900,1061544910,4535,4535,4535,4535,0
20241115,104800,1061544910,4535,4540,4540,4535,4
20241115,104700,1061526765,4535,4525,4535,4525,705
20241115,104600,1058336630,4540,4525,4540,4525,101
20241115,104500,1057879590,4525,4525,4540,4525,103
20241115,104400,1057413500,4545,4545,4545,4545,0
20241115,104300,1057413500,4545,4545,4550,4530,7582
20241115,104200,1023013925,4560,4565,4565,4550,533
20241115,104100,1020588690,4560,4560,4560,4560,2
20241115,104000,1020579570,4565,4555,4565,4555,38
20241115,103900,1020406470,4565,4565,4565,4555,166
20241115,103800,1019650320,4565,4565,4565,4565,10
20241115,103700,1019604670,4565,4565,4565,4565,20
20241115,103600,1019513370,4565,4565,4565,4565,200
20241115,103500,1018600370,4565,4555,4565,4555,131
20241115,103400,1018003655,4555,4545,4555,4535,2002
20241115,103300,1008924435,4565,4560,4565,4560,1492
20241115,103200,1002120910,4560,4560,4565,4560,185
20241115,103100,1001277305,4530,4525,4560,4525,842
20241115,103000,997463110,4560,4560,4565,4530,7627
20241115,102900,962729280,4560,4555,4560,4555,969
20241115,102800,958315480,4555,4560,4560,4525,616
20241115,102700,955524555,4560,4550,4560,4530,2608
20241115,102600,943650390,4555,4550,4555,4550,567
20241115,102500,941068180,4555,4545,4555,4545,934
20241115,102400,936820510,4545,4545,4545,4545,1502
20241115,102300,929993920,4545,4540,4545,4520,4414
20241115,102200,909959370,4540,4515,4540,4515,2174
20241115,102100,900137560,4515,4505,4515,4500,1728
20241115,102000,892347150,4500,4500,4500,4500,310
20241115,101900,890952150,4500,4510,4510,4475,415
20241115,101800,889094380,4490,4515,4515,4490,40
20241115,101700,888914405,4515,4505,4515,4490,22
20241115,101600,888815305,4505,4490,4505,4490,3124
20241115,101500,874757930,4490,4470,4490,4470,2907
20241115,101400,861735400,4470,4460,4470,4460,2520
20241115,101300,850496130,4460,4460,4460,4460,4
20241115,101200,850478290,4460,4455,4460,4455,1163
20241115,101100,845296120,4460,4455,4460,4455,68
20241115,101000,844993175,4460,4455,4460,4455,1306
20241115,100900,839174915,4460,4460,4460,4460,3
20241115,100800,839161535,4460,4455,4460,4455,2088
20241115,100700,829856955,4460,4490,4490,4460,2997
20241115,100600,816486065,4490,4490,4490,4480,403
20241115,100500,814676605,4490,4450,4490,4450,1264
20241115,100400,809033910,4450,4450,4455,4445,25
20241115,100300,808922665,4455,4435,4455,4435,3238
20241115,100200,794547170,4435,4435,4435,4435,3
20241115,100100,794533865,4435,4420,4435,4410,443
20241115,100000,792575715,4420,4415,4420,4410,1178
20241115,095900,787379315,4415,4410,4415,4405,1357
20241115,095800,781399160,4420,4415,4420,4410,188
20241115,095700,780568235,4415,4420,4420,4405,3596
20241115,095600,764715975,4410,4410,4420,4410,507
20241115,095500,762480085,4420,4420,4420,4420,0
20241115,095400,762480085,4420,4410,4430,4410,182
20241115,095300,761677225,4430,4400,4430,4400,3437
20241115,095200,746496125,4400,4415,4415,4400,289
20241115,095100,745222950,4400,4400,4415,4390,959
20241115,095000,741003360,4400,4415,4415,4400,371
20241115,094900,739370930,4400,4435,4435,4385,7426
20241115,094800,706743800,4435,4425,4435,4400,3893
20241115,094700,689605065,4400,4435,4435,4400,6179
20241115,094600,662375480,4435,4425,4435,4420,2040
20241115,094500,653356400,4425,4435,4435,4420,3998
20241115,094400,635661155,4435,4440,4440,4420,18
20241115,094300,635581405,4440,4430,4440,4410,932
20241115,094200,631459740,4430,4440,4440,4430,78
20241115,094100,631114180,4440,4435,4445,4430,1128
20241115,094000,626108100,4435,4410,4435,4400,1994
20241115,093900,617305760,4420,4430,4430,4420,271
20241115,093800,616105470,4435,4420,4445,4395,6300
20241115,093700,588365670,4445,4425,4445,4425,72
20241115,093600,588047050,4430,4445,4445,4400,5513
20241115,093500,563762745,4445,4430,4445,4400,14865
20241115,093400,498163185,4430,4440,4445,4420,5775
20241115,093300,472589840,4445,4455,4465,4440,1446
20241115,093200,466163830,4450,4490,4490,4450,4426
20241115,093100,446430470,4480,4480,4490,4475,151
20241115,093000,445754105,4490,4480,4490,4460,9155
20241115,092900,404809695,4490,4495,4495,4480,1450
20241115,092800,398309245,4500,4500,4500,4480,2551
20241115,092700,386855700,4500,4500,4505,4480,6839
20241115,092600,356145865,4520,4520,4530,4500,5811
20241115,092500,329969045,4520,4525,4555,4520,1439
20241115,092400,323453635,4555,4555,4555,4555,125
20241115,092300,322884260,4555,4530,4555,4525,1259
20241115,092200,317183450,4560,4560,4565,4535,281
20241115,092100,315907940,4540,4525,4540,4525,2964
20241115,092000,302478975,4525,4510,4525,4510,218
20241115,091900,301493770,4530,4525,4530,4510,1075
20241115,091800,296625970,4525,4505,4525,4505,14
20241115,091700,296562700,4525,4510,4530,4505,85
20241115,091600,296178390,4510,4505,4510,4490,5068
20241115,091500,273405740,4530,4530,4530,4500,5075
20241115,091400,250558390,4530,4535,4535,4530,60
20241115,091300,250286540,4535,4535,4535,4500,15053
20241115,091200,182484500,4535,4520,4535,4520,953
20241115,091100,178176490,4520,4530,4530,4520,4230
20241115,091000,159037290,4525,4540,4565,4525,2505
20241115,090900,147683685,4565,4575,4580,4550,2395
20241115,090800,136776770,4575,4560,4575,4560,170
20241115,090700,136000520,4575,4560,4575,4560,1031
20241115,090600,131296145,4555,4535,4575,4535,1188
20241115,090500,125889375,4550,4555,4555,4535,973
20241115,090400,121474135,4555,4550,4565,4540,379
20241115,090300,119752290,4570,4570,4575,4550,314
20241115,090200,118318885,4575,4530,4575,4530,2830
20241115,090100,105434445,4530,4560,4560,4525,750
20241115,090000,102035835,4535,4555,4585,4535,22407