KissMeData/123890/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,201600,674190415,2800,2800,2800,2800,970
20241115,201500,674190415,2800,2800,2800,2800,0
20241115,201400,674190415,2800,2800,2800,2800,0
20241115,201300,674190415,2800,2800,2800,2800,0
20241115,201200,674190415,2800,2800,2800,2800,0
20241115,201100,674190415,2800,2800,2800,2800,0
20241115,201000,674190415,2800,2800,2800,2800,0
20241115,200900,674190415,2800,2800,2800,2800,0
20241115,200800,674190415,2800,2800,2800,2800,0
20241115,200700,674190415,2800,2800,2800,2800,0
20241115,200600,674190415,2800,2800,2800,2800,0
20241115,200500,674190415,2800,2800,2800,2800,0
20241115,200400,674190415,2800,2800,2800,2800,0
20241115,200300,674190415,2800,2800,2800,2800,0
20241115,200200,674190415,2800,2800,2800,2800,0
20241115,200100,674190415,2800,2800,2800,2800,0
20241115,200000,674190415,2800,2800,2800,2800,0
20241115,195900,674190415,2800,2800,2800,2800,0
20241115,195800,674190415,2800,2800,2800,2800,0
20241115,195700,674190415,2800,2800,2800,2800,0
20241115,195600,674190415,2800,2800,2800,2800,0
20241115,195500,674190415,2800,2800,2800,2800,0
20241115,195400,674190415,2800,2800,2800,2800,0
20241115,195300,674190415,2800,2800,2800,2800,0
20241115,195200,674190415,2800,2800,2800,2800,0
20241115,195100,674190415,2800,2800,2800,2800,0
20241115,195000,674190415,2800,2800,2800,2800,0
20241115,194900,674190415,2800,2800,2800,2800,0
20241115,194800,674190415,2800,2800,2800,2800,0
20241115,194700,674190415,2800,2800,2800,2800,0
20241115,194600,674190415,2800,2800,2800,2800,970
20241115,194500,674190415,2800,2800,2800,2800,0
20241115,194400,674190415,2800,2800,2800,2800,0
20241115,194300,674190415,2800,2800,2800,2800,0
20241115,194200,674190415,2800,2800,2800,2800,0
20241115,194100,674190415,2800,2800,2800,2800,0
20241115,194000,674190415,2800,2800,2800,2800,0
20241115,193900,674190415,2800,2800,2800,2800,0
20241115,193800,674190415,2800,2800,2800,2800,0
20241115,193700,674190415,2800,2800,2800,2800,0
20241115,193600,674190415,2800,2800,2800,2800,0
20241115,193500,674190415,2800,2800,2800,2800,0
20241115,193400,674190415,2800,2800,2800,2800,0
20241115,193300,674190415,2800,2800,2800,2800,0
20241115,193200,674190415,2800,2800,2800,2800,0
20241115,193100,674190415,2800,2800,2800,2800,0
20241115,193000,674190415,2800,2800,2800,2800,0
20241115,192900,674190415,2800,2800,2800,2800,0
20241115,192800,674190415,2800,2800,2800,2800,0
20241115,192700,674190415,2800,2800,2800,2800,0
20241115,192600,674190415,2800,2800,2800,2800,0
20241115,192500,674190415,2800,2800,2800,2800,0
20241115,192400,674190415,2800,2800,2800,2800,0
20241115,192300,674190415,2800,2800,2800,2800,0
20241115,192200,674190415,2800,2800,2800,2800,0
20241115,192100,674190415,2800,2800,2800,2800,0
20241115,192000,674190415,2800,2800,2800,2800,0
20241115,191900,674190415,2800,2800,2800,2800,0
20241115,191800,674190415,2800,2800,2800,2800,0
20241115,191700,674190415,2800,2800,2800,2800,0
20241115,191600,674190415,2800,2800,2800,2800,970
20241115,191500,674190415,2800,2800,2800,2800,0
20241115,191400,674190415,2800,2800,2800,2800,0
20241115,191300,674190415,2800,2800,2800,2800,0
20241115,191200,674190415,2800,2800,2800,2800,0
20241115,191100,674190415,2800,2800,2800,2800,0
20241115,191000,674190415,2800,2800,2800,2800,0
20241115,190900,674190415,2800,2800,2800,2800,0
20241115,190800,674190415,2800,2800,2800,2800,0
20241115,190700,674190415,2800,2800,2800,2800,0
20241115,190600,674190415,2800,2800,2800,2800,0
20241115,190500,674190415,2800,2800,2800,2800,0
20241115,190400,674190415,2800,2800,2800,2800,0
20241115,190300,674190415,2800,2800,2800,2800,0
20241115,190200,674190415,2800,2800,2800,2800,0
20241115,190100,674190415,2800,2800,2800,2800,0
20241115,190000,674190415,2800,2800,2800,2800,0
20241115,185900,674190415,2800,2800,2800,2800,0
20241115,185800,674190415,2800,2800,2800,2800,0
20241115,185700,674190415,2800,2800,2800,2800,0
20241115,185600,674190415,2800,2800,2800,2800,0
20241115,185500,674190415,2800,2800,2800,2800,0
20241115,185400,674190415,2800,2800,2800,2800,0
20241115,185300,674190415,2800,2800,2800,2800,0
20241115,185200,674190415,2800,2800,2800,2800,0
20241115,185100,674190415,2800,2800,2800,2800,0
20241115,185000,674190415,2800,2800,2800,2800,0
20241115,184900,674190415,2800,2800,2800,2800,0
20241115,184800,674190415,2800,2800,2800,2800,0
20241115,184700,674190415,2800,2800,2800,2800,0
20241115,184600,674190415,2800,2800,2800,2800,970
20241115,184500,674190415,2800,2800,2800,2800,0
20241115,184400,674190415,2800,2800,2800,2800,0
20241115,184300,674190415,2800,2800,2800,2800,0
20241115,184200,674190415,2800,2800,2800,2800,0
20241115,184100,674190415,2800,2800,2800,2800,0
20241115,184000,674190415,2800,2800,2800,2800,0
20241115,183900,674190415,2800,2800,2800,2800,0
20241115,183800,674190415,2800,2800,2800,2800,0
20241115,183700,674190415,2800,2800,2800,2800,0
20241115,183600,674190415,2800,2800,2800,2800,0
20241115,183500,674190415,2800,2800,2800,2800,0
20241115,183400,674190415,2800,2800,2800,2800,0
20241115,183300,674190415,2800,2800,2800,2800,0
20241115,183200,674190415,2800,2800,2800,2800,0
20241115,183100,674190415,2800,2800,2800,2800,0
20241115,183000,674190415,2800,2800,2800,2800,0
20241115,182900,674190415,2800,2800,2800,2800,0
20241115,182800,674190415,2800,2800,2800,2800,0
20241115,182700,674190415,2800,2800,2800,2800,0
20241115,182600,674190415,2800,2800,2800,2800,0
20241115,182500,674190415,2800,2800,2800,2800,0
20241115,182400,674190415,2800,2800,2800,2800,0
20241115,182300,674190415,2800,2800,2800,2800,0
20241115,182200,674190415,2800,2800,2800,2800,0
20241115,182100,674190415,2800,2800,2800,2800,0
20241115,182000,674190415,2800,2800,2800,2800,0
20241115,181900,674190415,2800,2800,2800,2800,0
20241115,181800,674190415,2800,2800,2800,2800,0
20241115,181700,674190415,2800,2800,2800,2800,0
20241115,181600,674190415,2800,2800,2800,2800,970
20241115,181500,674190415,2800,2800,2800,2800,0
20241115,181400,674190415,2800,2800,2800,2800,0
20241115,181300,674190415,2800,2800,2800,2800,0
20241115,181200,674190415,2800,2800,2800,2800,0
20241115,181100,674190415,2800,2800,2800,2800,0
20241115,181000,674190415,2800,2800,2800,2800,0
20241115,180900,674190415,2800,2800,2800,2800,0
20241115,180800,674190415,2800,2800,2800,2800,0
20241115,180700,674190415,2800,2800,2800,2800,0
20241115,180600,674190415,2800,2800,2800,2800,0
20241115,180500,674190415,2800,2800,2800,2800,0
20241115,180400,674190415,2800,2800,2800,2800,0
20241115,180300,674190415,2800,2800,2800,2800,0
20241115,180200,674190415,2800,2800,2800,2800,0
20241115,180100,674190415,2800,2800,2800,2800,0
20241115,180000,674190415,2800,2800,2800,2800,0
20241115,175900,674190415,2800,2800,2800,2800,0
20241115,175800,674190415,2800,2800,2800,2800,0
20241115,175700,674190415,2800,2800,2800,2800,0
20241115,175600,674190415,2800,2800,2800,2800,0
20241115,175500,674190415,2800,2800,2800,2800,0
20241115,175400,674190415,2800,2800,2800,2800,0
20241115,175300,674190415,2800,2800,2800,2800,0
20241115,175200,674190415,2800,2800,2800,2800,0
20241115,175100,674190415,2800,2800,2800,2800,0
20241115,175000,674190415,2800,2800,2800,2800,0
20241115,174900,674190415,2800,2800,2800,2800,0
20241115,174800,674190415,2800,2800,2800,2800,0
20241115,174700,674190415,2800,2800,2800,2800,0
20241115,174600,674190415,2800,2800,2800,2800,970
20241115,174500,674190415,2800,2800,2800,2800,0
20241115,174400,674190415,2800,2800,2800,2800,0
20241115,174300,674190415,2800,2800,2800,2800,0
20241115,174200,674190415,2800,2800,2800,2800,0
20241115,174100,674190415,2800,2800,2800,2800,0
20241115,174000,674190415,2800,2800,2800,2800,0
20241115,173900,674190415,2800,2800,2800,2800,0
20241115,173800,674190415,2800,2800,2800,2800,0
20241115,173700,674190415,2800,2800,2800,2800,0
20241115,173600,674190415,2800,2800,2800,2800,0
20241115,173500,674190415,2800,2800,2800,2800,0
20241115,173400,674190415,2800,2800,2800,2800,0
20241115,173300,674190415,2800,2800,2800,2800,0
20241115,173200,674190415,2800,2800,2800,2800,0
20241115,173100,674190415,2800,2800,2800,2800,0
20241115,173000,674190415,2800,2800,2800,2800,0
20241115,172900,674190415,2800,2800,2800,2800,0
20241115,172800,674190415,2800,2800,2800,2800,0
20241115,172700,674190415,2800,2800,2800,2800,0
20241115,172600,674190415,2800,2800,2800,2800,0
20241115,172500,674190415,2800,2800,2800,2800,0
20241115,172400,674190415,2800,2800,2800,2800,0
20241115,172300,674190415,2800,2800,2800,2800,0
20241115,172200,674190415,2800,2800,2800,2800,0
20241115,172100,674190415,2800,2800,2800,2800,0
20241115,172000,674190415,2800,2800,2800,2800,0
20241115,171900,674190415,2800,2800,2800,2800,0
20241115,171800,674190415,2800,2800,2800,2800,0
20241115,171700,674190415,2800,2800,2800,2800,0
20241115,171600,674190415,2800,2800,2800,2800,970
20241115,171500,674190415,2800,2800,2800,2800,0
20241115,171400,674190415,2800,2800,2800,2800,0
20241115,171300,674190415,2800,2800,2800,2800,0
20241115,171200,674190415,2800,2800,2800,2800,0
20241115,171100,674190415,2800,2800,2800,2800,0
20241115,171000,674190415,2800,2800,2800,2800,0
20241115,170900,674190415,2800,2800,2800,2800,0
20241115,170800,674190415,2800,2800,2800,2800,0
20241115,170700,674190415,2800,2800,2800,2800,0
20241115,170600,674190415,2800,2800,2800,2800,0
20241115,170500,674190415,2800,2800,2800,2800,0
20241115,170400,674190415,2800,2800,2800,2800,0
20241115,170300,674190415,2800,2800,2800,2800,0
20241115,170200,674190415,2800,2800,2800,2800,0
20241115,170100,674190415,2800,2800,2800,2800,0
20241115,170000,674190415,2800,2800,2800,2800,0
20241115,165900,674190415,2800,2800,2800,2800,0
20241115,165800,674190415,2800,2800,2800,2800,0
20241115,165700,674190415,2800,2800,2800,2800,0
20241115,165600,674190415,2800,2800,2800,2800,0
20241115,165500,674190415,2800,2800,2800,2800,0
20241115,165400,674190415,2800,2800,2800,2800,0
20241115,165300,674190415,2800,2800,2800,2800,0
20241115,165200,674190415,2800,2800,2800,2800,0
20241115,165100,674190415,2800,2800,2800,2800,0
20241115,165000,674190415,2800,2800,2800,2800,0
20241115,164900,674190415,2800,2800,2800,2800,0
20241115,164800,674190415,2800,2800,2800,2800,0
20241115,164700,674190415,2800,2800,2800,2800,0
20241115,164600,674190415,2800,2800,2800,2800,970
20241115,164500,674190415,2800,2800,2800,2800,0
20241115,164400,674190415,2800,2800,2800,2800,0
20241115,164300,674190415,2800,2800,2800,2800,0
20241115,164200,674190415,2800,2800,2800,2800,0
20241115,164100,674190415,2800,2800,2800,2800,0
20241115,164000,674190415,2800,2800,2800,2800,0
20241115,163900,674190415,2800,2800,2800,2800,0
20241115,163800,674190415,2800,2800,2800,2800,0
20241115,163700,674190415,2800,2800,2800,2800,0
20241115,163600,674190415,2800,2800,2800,2800,0
20241115,163500,674190415,2800,2800,2800,2800,0
20241115,163400,674190415,2800,2800,2800,2800,0
20241115,163300,674190415,2800,2800,2800,2800,0
20241115,163200,674190415,2800,2800,2800,2800,0
20241115,163100,674190415,2800,2800,2800,2800,0
20241115,163000,674190415,2800,2800,2800,2800,0
20241115,162900,674190415,2800,2800,2800,2800,0
20241115,162800,674190415,2800,2800,2800,2800,0
20241115,162700,674190415,2800,2800,2800,2800,0
20241115,162600,674190415,2800,2800,2800,2800,0
20241115,162500,674190415,2800,2800,2800,2800,0
20241115,162400,674190415,2800,2800,2800,2800,0
20241115,162300,674190415,2800,2800,2800,2800,0
20241115,162200,674190415,2800,2800,2800,2800,0
20241115,162100,674190415,2800,2800,2800,2800,0
20241115,162000,674190415,2800,2800,2800,2800,0
20241115,161900,674190415,2800,2800,2800,2800,0
20241115,161800,674190415,2800,2800,2800,2800,0
20241115,161700,674190415,2800,2800,2800,2800,0
20241115,161600,674190415,2800,2800,2800,2800,970
20241115,161500,674190415,2800,2800,2800,2800,0
20241115,161400,674190415,2800,2800,2800,2800,0
20241115,161300,674190415,2800,2800,2800,2800,0
20241115,161200,674190415,2800,2800,2800,2800,0
20241115,161100,674190415,2800,2800,2800,2800,0
20241115,161000,674190415,2800,2800,2800,2800,0
20241115,160900,674190415,2800,2800,2800,2800,0
20241115,160800,674190415,2800,2800,2800,2800,0
20241115,160700,674190415,2800,2800,2800,2800,0
20241115,160600,674190415,2800,2800,2800,2800,0
20241115,160500,674190415,2800,2800,2800,2800,0
20241115,160400,674190415,2800,2800,2800,2800,0
20241115,160300,674190415,2800,2800,2800,2800,0
20241115,160200,674190415,2800,2800,2800,2800,0
20241115,160100,674190415,2800,2800,2800,2800,0
20241115,160000,674190415,2800,2800,2800,2800,0
20241115,155900,674190415,2800,2800,2800,2800,0
20241115,155800,674190415,2800,2800,2800,2800,0
20241115,155700,674190415,2800,2800,2800,2800,0
20241115,155600,674190415,2800,2800,2800,2800,0
20241115,155500,674190415,2800,2800,2800,2800,0
20241115,155400,674190415,2800,2800,2800,2800,0
20241115,155300,674190415,2800,2800,2800,2800,0
20241115,155200,674190415,2800,2800,2800,2800,0
20241115,155100,674190415,2800,2800,2800,2800,0
20241115,155000,674190415,2800,2800,2800,2800,0
20241115,154900,674190415,2800,2800,2800,2800,0
20241115,154800,674190415,2800,2800,2800,2800,0
20241115,154700,674190415,2800,2800,2800,2800,0
20241115,154600,674190415,2800,2800,2800,2800,970
20241115,154500,674190415,2800,2800,2800,2800,0
20241115,154400,674190415,2800,2800,2800,2800,0
20241115,154300,674190415,2800,2800,2800,2800,0
20241115,154200,674190415,2800,2800,2800,2800,0
20241115,154100,674190415,2800,2800,2800,2800,0
20241115,154000,674190415,2800,2800,2800,2800,0
20241115,153900,674190415,2800,2800,2800,2800,0
20241115,153800,674190415,2800,2800,2800,2800,0
20241115,153700,674190415,2800,2800,2800,2800,0
20241115,153600,674190415,2800,2800,2800,2800,0
20241115,153500,674190415,2800,2800,2800,2800,0
20241115,153400,674190415,2800,2800,2800,2800,0
20241115,153300,674190415,2800,2800,2800,2800,0
20241115,153200,674190415,2800,2800,2800,2800,0
20241115,153100,674190415,2800,2800,2800,2800,0
20241115,153000,674190415,2800,2800,2800,2800,970
20241115,152900,671474415,2810,2810,2810,2810,0
20241115,152800,671474415,2810,2810,2810,2810,0
20241115,152700,671474415,2810,2810,2810,2810,0
20241115,152600,671474415,2810,2810,2810,2810,0
20241115,152500,671474415,2810,2810,2810,2810,0
20241115,152400,671474415,2810,2810,2810,2810,0
20241115,152300,671474415,2810,2810,2810,2810,0
20241115,152200,671474415,2810,2810,2810,2810,0
20241115,152100,671474415,2810,2810,2810,2810,0
20241115,152000,671474415,2810,2810,2810,2810,0
20241115,151900,671474415,2810,2805,2810,2805,2469
20241115,151800,664539065,2805,2805,2810,2805,15
20241115,151700,664496985,2805,2800,2810,2800,3360
20241115,151600,655070320,2805,2805,2805,2800,1908
20241115,151500,649718415,2800,2795,2800,2795,1434
20241115,151400,645705705,2795,2795,2805,2785,4345
20241115,151300,633555050,2795,2790,2800,2790,1480
20241115,151200,629418485,2790,2800,2805,2785,2826
20241115,151100,621510000,2800,2810,2810,2795,3525
20241115,151000,611622455,2795,2800,2810,2790,3920
20241115,150900,600622645,2805,2805,2810,2795,4929
20241115,150800,586787320,2805,2805,2810,2790,5018
20241115,150700,572713525,2805,2795,2805,2790,2153
20241115,150600,566686325,2800,2800,2800,2800,1812
20241115,150500,561612725,2800,2800,2800,2795,1953
20241115,150400,556144590,2795,2795,2800,2795,1454
20241115,150300,552073515,2800,2800,2800,2795,1876
20241115,150200,546820800,2800,2795,2800,2795,1885
20241115,150100,541549380,2790,2790,2795,2785,2381
20241115,150000,534896980,2790,2785,2790,2780,1813
20241115,145900,529845420,2785,2780,2785,2780,3458
20241115,145800,520222900,2785,2775,2785,2775,13559
20241115,145700,482564755,2775,2775,2775,2770,1944
20241115,145600,477170430,2770,2770,2775,2770,2503
20241115,145500,470234140,2770,2765,2770,2765,1861
20241115,145400,465081925,2770,2770,2770,2765,4284
20241115,145300,453234500,2770,2760,2770,2760,7872
20241115,145200,431473255,2760,2760,2760,2760,1957
20241115,145100,426071935,2755,2760,2760,2755,485
20241115,145000,424733415,2755,2760,2760,2755,22
20241115,144900,424672785,2760,2760,2760,2760,11
20241115,144800,424642425,2760,2760,2760,2755,147
20241115,144700,424236790,2760,2755,2760,2755,5
20241115,144600,424223010,2755,2755,2755,2755,17
20241115,144500,424176175,2755,2755,2755,2755,3621
20241115,144400,414200320,2755,2755,2755,2755,9
20241115,144300,414175525,2755,2755,2760,2755,616
20241115,144200,412478430,2755,2755,2755,2755,18
20241115,144100,412428840,2755,2755,2755,2755,189
20241115,144000,411908145,2755,2760,2760,2755,15
20241115,143900,411866815,2755,2760,2760,2750,33895
20241115,143800,318582365,2760,2760,2760,2760,17
20241115,143700,318535445,2765,2765,2765,2765,42
20241115,143600,318419315,2765,2765,2765,2760,32
20241115,143500,318330915,2760,2760,2760,2760,66
20241115,143400,318148755,2760,2760,2760,2760,0
20241115,143300,318148755,2760,2760,2760,2760,15
20241115,143200,318107355,2760,2760,2760,2760,7
20241115,143100,318088035,2760,2760,2760,2755,310
20241115,143000,317233790,2760,2760,2760,2760,15
20241115,142900,317192390,2760,2760,2760,2760,225
20241115,142800,316571390,2760,2760,2760,2760,15
20241115,142700,316529990,2760,2760,2760,2760,1800
20241115,142600,311561990,2760,2760,2760,2760,16
20241115,142500,311517830,2765,2760,2765,2760,38
20241115,142400,311412845,2765,2765,2765,2765,1011
20241115,142300,308617430,2765,2760,2765,2760,23
20241115,142200,308553910,2765,2760,2765,2760,1049
20241115,142100,305658645,2760,2760,2760,2760,14
20241115,142000,305620005,2760,2760,2760,2760,17
20241115,141900,305573085,2765,2765,2765,2765,20
20241115,141800,305517785,2760,2760,2760,2760,15
20241115,141700,305476385,2760,2760,2760,2760,0
20241115,141600,305476385,2760,2760,2760,2760,376
20241115,141500,304438625,2765,2760,2765,2760,31
20241115,141400,304352990,2760,2760,2765,2760,142
20241115,141300,303961065,2760,2760,2760,2760,1407
20241115,141200,300077745,2760,2760,2760,2755,107
20241115,141100,299782475,2755,2760,2760,2755,56
20241115,141000,299627995,2755,2755,2755,2755,19
20241115,140900,299575650,2760,2760,2760,2760,0
20241115,140800,299575650,2760,2760,2760,2755,1561
20241115,140700,295267370,2760,2760,2760,2760,6
20241115,140600,295250810,2755,2760,2760,2755,18
20241115,140500,295201215,2755,2755,2755,2755,17
20241115,140400,295154380,2760,2760,2760,2760,1
20241115,140300,295151620,2755,2755,2755,2755,17
20241115,140200,295104785,2755,2755,2755,2755,0
20241115,140100,295104785,2755,2755,2755,2755,15
20241115,140000,295063460,2755,2755,2755,2755,16
20241115,135900,295019380,2755,2755,2755,2755,0
20241115,135800,295019380,2755,2760,2760,2755,7560
20241115,135700,274191505,2755,2755,2755,2755,0
20241115,135600,274191505,2755,2760,2760,2755,279
20241115,135500,273421550,2760,2760,2760,2760,17
20241115,135400,273374630,2760,2760,2760,2760,2
20241115,135300,273369110,2760,2760,2760,2760,15
20241115,135200,273327710,2760,2760,2760,2760,0
20241115,135100,273327710,2760,2760,2760,2760,1645
20241115,135000,268787510,2760,2760,2760,2760,117
20241115,134900,268464590,2760,2765,2765,2760,462
20241115,134800,267189465,2765,2760,2765,2760,3505
20241115,134700,257498215,2760,2760,2760,2760,0
20241115,134600,257498215,2760,2760,2760,2760,28
20241115,134500,257420935,2765,2755,2765,2755,434
20241115,134400,256223170,2760,2760,2760,2760,5
20241115,134300,256209370,2760,2760,2760,2755,18
20241115,134200,256159765,2760,2760,2760,2760,5
20241115,134100,256145965,2755,2760,2760,2755,18
20241115,134000,256096360,2760,2760,2760,2755,85
20241115,133900,255861835,2760,2760,2760,2760,0
20241115,133800,255861835,2760,2760,2760,2760,109
20241115,133700,255560995,2760,2760,2760,2760,0
20241115,133600,255560995,2760,2760,2760,2760,5
20241115,133500,255547195,2755,2755,2755,2755,30
20241115,133400,255464545,2760,2760,2760,2760,2
20241115,133300,255459025,2760,2760,2760,2760,156
20241115,133200,255028465,2760,2760,2760,2760,1380
20241115,133100,251219665,2760,2765,2765,2760,76
20241115,133000,251009600,2765,2760,2765,2760,164
20241115,132900,250556210,2765,2765,2765,2765,0
20241115,132800,250556210,2765,2765,2765,2765,187
20241115,132700,250039155,2765,2765,2765,2765,184
20241115,132600,249530395,2765,2765,2765,2765,50
20241115,132500,249392145,2765,2765,2765,2765,0
20241115,132400,249392145,2765,2765,2765,2765,1
20241115,132300,249389380,2760,2760,2760,2760,199
20241115,132200,248840140,2765,2765,2765,2765,10
20241115,132100,248812490,2765,2765,2765,2765,0
20241115,132000,248812490,2765,2765,2765,2765,6
20241115,131900,248795900,2765,2765,2765,2765,16
20241115,131800,248751660,2765,2765,2765,2765,15
20241115,131700,248710185,2765,2765,2765,2765,1
20241115,131600,248707420,2765,2770,2770,2765,45
20241115,131500,248582965,2765,2765,2770,2765,2147
20241115,131400,242646490,2765,2765,2765,2765,0
20241115,131300,242646490,2765,2760,2765,2760,34
20241115,131200,242552645,2760,2765,2765,2760,108
20241115,131100,242254525,2765,2765,2765,2765,0
20241115,131000,242254525,2765,2765,2765,2765,0
20241115,130900,242254525,2765,2765,2765,2765,0
20241115,130800,242254525,2765,2765,2765,2765,11
20241115,130700,242224110,2765,2765,2765,2765,10
20241115,130600,242196460,2765,2765,2765,2765,2602
20241115,130500,235001930,2765,2765,2765,2765,12
20241115,130400,234968750,2765,2765,2765,2765,25
20241115,130300,234899625,2760,2765,2765,2760,101
20241115,130200,234620615,2765,2765,2765,2765,0
20241115,130100,234620615,2765,2760,2765,2760,98
20241115,130000,234349775,2760,2765,2765,2760,98
20241115,125900,234079280,2765,2765,2765,2765,70
20241115,125800,233885730,2765,2765,2765,2765,401
20241115,125700,232776965,2765,2765,2765,2765,0
20241115,125600,232776965,2765,2760,2765,2760,22
20241115,125500,232716240,2765,2760,2765,2755,509
20241115,125400,231311510,2760,2760,2760,2760,3
20241115,125300,231303230,2760,2760,2760,2760,8
20241115,125200,231281150,2760,2760,2760,2760,1
20241115,125100,231278390,2755,2760,2760,2755,18
20241115,125000,231228725,2760,2760,2760,2760,412
20241115,124900,230091605,2760,2760,2760,2760,0
20241115,124800,230091605,2760,2755,2760,2755,1495
20241115,124700,225972580,2755,2755,2755,2755,220
20241115,124600,225366480,2755,2755,2755,2755,5
20241115,124500,225352705,2755,2755,2755,2755,1
20241115,124400,225349950,2755,2755,2755,2750,1724
20241115,124300,220607830,2750,2755,2755,2750,457
20241115,124200,219350305,2755,2755,2755,2755,5
20241115,124100,219336530,2755,2755,2755,2755,164
20241115,124000,218884710,2755,2755,2755,2755,39
20241115,123900,218777265,2755,2755,2755,2755,1
20241115,123800,218774510,2755,2755,2755,2755,13
20241115,123700,218738695,2755,2755,2755,2755,0
20241115,123600,218738695,2755,2755,2755,2755,33
20241115,123500,218647780,2755,2755,2755,2750,3069
20241115,123400,210207685,2755,2755,2755,2755,41
20241115,123300,210094730,2755,2755,2755,2755,51
20241115,123200,209954225,2755,2755,2755,2755,504
20241115,123100,208565705,2755,2755,2755,2755,360
20241115,123000,207573905,2755,2755,2755,2755,2
20241115,122900,207568395,2755,2755,2755,2755,1
20241115,122800,207565640,2755,2755,2755,2755,6
20241115,122700,207549110,2755,2755,2755,2755,40
20241115,122600,207438910,2755,2755,2755,2755,75
20241115,122500,207232285,2755,2755,2755,2755,200
20241115,122400,206681285,2750,2750,2750,2750,173
20241115,122300,206205535,2755,2755,2755,2755,4
20241115,122200,206194515,2755,2755,2755,2755,50
20241115,122100,206056765,2755,2755,2755,2755,1
20241115,122000,206054010,2755,2755,2755,2755,205
20241115,121900,205489235,2755,2755,2755,2755,13
20241115,121800,205453420,2755,2755,2755,2755,0
20241115,121700,205453420,2755,2755,2755,2755,80
20241115,121600,205233020,2755,2755,2755,2755,2
20241115,121500,205227510,2755,2755,2755,2755,203
20241115,121400,204668245,2755,2755,2755,2755,0
20241115,121300,204668245,2755,2755,2755,2755,1
20241115,121200,204665490,2755,2755,2755,2755,155
20241115,121100,204238465,2750,2750,2750,2750,0
20241115,121000,204238465,2750,2750,2750,2750,100
20241115,120900,203963465,2750,2755,2755,2750,891
20241115,120800,201510860,2755,2760,2760,2755,41
20241115,120700,201397855,2760,2760,2760,2760,5
20241115,120600,201384055,2760,2760,2760,2760,1
20241115,120500,201381295,2760,2760,2760,2760,0
20241115,120400,201381295,2760,2755,2760,2755,51
20241115,120300,201240540,2760,2760,2760,2760,1680
20241115,120200,196603740,2760,2755,2760,2755,1640
20241115,120100,192085035,2755,2755,2755,2755,25
20241115,120000,192016160,2755,2755,2755,2755,0
20241115,115900,192016160,2755,2755,2755,2755,122
20241115,115800,191680050,2755,2755,2755,2755,1
20241115,115700,191677295,2755,2755,2755,2755,0
20241115,115600,191677295,2755,2755,2755,2755,5
20241115,115500,191663520,2755,2755,2755,2755,5
20241115,115400,191649745,2755,2755,2755,2755,9
20241115,115300,191624950,2755,2755,2755,2755,1
20241115,115200,191622195,2755,2755,2755,2755,12
20241115,115100,191589135,2755,2755,2755,2755,11
20241115,115000,191558830,2755,2755,2755,2755,0
20241115,114900,191558830,2755,2755,2755,2755,1
20241115,114800,191556075,2750,2750,2750,2750,0
20241115,114700,191556075,2750,2750,2750,2750,0
20241115,114600,191556075,2750,2750,2750,2750,0
20241115,114500,191556075,2750,2750,2750,2750,0
20241115,114400,191556075,2750,2750,2750,2750,0
20241115,114300,191556075,2750,2755,2755,2750,526
20241115,114200,190109570,2755,2755,2755,2755,1
20241115,114100,190106815,2755,2755,2755,2755,60
20241115,114000,189941515,2755,2760,2760,2755,2
20241115,113900,189936000,2755,2755,2765,2755,53
20241115,113800,189789975,2760,2750,2765,2745,771
20241115,113700,187667225,2750,2750,2750,2750,12
20241115,113600,187634225,2750,2750,2750,2750,359
20241115,113500,186646975,2750,2750,2750,2750,22
20241115,113400,186586475,2750,2750,2750,2750,1
20241115,113300,186583725,2750,2750,2750,2750,23
20241115,113200,186520475,2750,2750,2750,2750,103
20241115,113100,186237225,2750,2750,2750,2750,17
20241115,113000,186190475,2750,2750,2750,2750,95
20241115,112900,185929225,2750,2750,2750,2750,0
20241115,112800,185929225,2750,2750,2750,2750,22
20241115,112700,185868725,2750,2750,2750,2750,3
20241115,112600,185860475,2750,2750,2750,2745,8
20241115,112500,185838480,2750,2750,2750,2750,527
20241115,112400,184389230,2750,2750,2750,2750,4
20241115,112300,184378230,2750,2750,2750,2750,105
20241115,112200,184089480,2755,2750,2755,2745,689
20241115,112100,182194695,2750,2750,2750,2750,0
20241115,112000,182194695,2750,2755,2755,2750,252
20241115,111900,181501675,2755,2765,2765,2755,2
20241115,111800,181496155,2755,2760,2760,2755,2018
20241115,111700,175926515,2760,2760,2760,2760,25
20241115,111600,175857515,2760,2760,2760,2760,0
20241115,111500,175857515,2760,2760,2760,2760,78
20241115,111400,175642235,2760,2755,2760,2755,1010
20241115,111300,172857870,2755,2755,2755,2755,2
20241115,111200,172852360,2755,2755,2755,2755,10
20241115,111100,172824810,2755,2755,2755,2755,10
20241115,111000,172797260,2755,2755,2755,2755,101
20241115,110900,172519005,2755,2755,2755,2755,1
20241115,110800,172516250,2755,2755,2755,2755,56
20241115,110700,172361970,2755,2755,2755,2755,2
20241115,110600,172356460,2750,2750,2750,2750,41
20241115,110500,172243710,2755,2755,2755,2755,2
20241115,110400,172238200,2755,2755,2755,2755,5
20241115,110300,172224425,2755,2755,2755,2755,1
20241115,110200,172221670,2755,2755,2755,2755,20
20241115,110100,172166570,2755,2755,2755,2755,7
20241115,110000,172147285,2755,2755,2755,2755,19
20241115,105900,172094940,2755,2755,2755,2755,45
20241115,105800,171970965,2755,2755,2755,2755,15
20241115,105700,171929640,2755,2755,2755,2755,305
20241115,105600,171089365,2755,2755,2755,2755,100
20241115,105500,170813865,2750,2750,2750,2750,142
20241115,105400,170423365,2750,2750,2750,2750,207
20241115,105300,169854115,2750,2750,2750,2750,16
20241115,105200,169810115,2750,2750,2750,2750,115
20241115,105100,169493865,2750,2750,2750,2750,121
20241115,105000,169161115,2750,2750,2750,2750,2
20241115,104900,169155615,2750,2750,2750,2750,145
20241115,104800,168756865,2750,2750,2750,2750,1240
20241115,104700,165346865,2750,2750,2750,2750,0
20241115,104600,165346865,2750,2750,2750,2750,300
20241115,104500,164521865,2750,2750,2750,2750,1
20241115,104400,164519115,2750,2750,2750,2750,250
20241115,104300,163831615,2750,2750,2750,2750,101
20241115,104200,163553865,2750,2750,2750,2750,0
20241115,104100,163553865,2750,2750,2750,2750,2
20241115,104000,163548365,2750,2750,2750,2750,290
20241115,103900,162750865,2750,2750,2750,2750,2161
20241115,103800,156808115,2750,2750,2750,2750,234
20241115,103700,156164615,2750,2750,2750,2750,0
20241115,103600,156164615,2750,2750,2750,2750,3
20241115,103500,156156365,2745,2745,2745,2745,0
20241115,103400,156156365,2745,2750,2750,2745,404
20241115,103300,155047365,2750,2750,2750,2750,1
20241115,103200,155044615,2745,2745,2750,2745,926
20241115,103100,152502245,2750,2750,2750,2750,0
20241115,103000,152502245,2750,2750,2750,2750,2
20241115,102900,152496745,2750,2750,2750,2750,40
20241115,102800,152386745,2750,2745,2750,2745,2582
20241115,102700,145299000,2750,2750,2750,2750,5
20241115,102600,145285250,2750,2750,2750,2750,11
20241115,102500,145255000,2750,2745,2750,2745,2970
20241115,102400,137102200,2750,2750,2750,2750,17
20241115,102300,137055450,2745,2750,2750,2745,670
20241115,102200,135216150,2750,2750,2750,2750,33
20241115,102100,135125400,2745,2750,2750,2745,302
20241115,102000,134296400,2745,2750,2750,2745,37
20241115,101900,134194655,2745,2750,2750,2745,121
20241115,101800,133862485,2745,2745,2745,2745,500
20241115,101700,132489985,2745,2745,2745,2745,200
20241115,101600,131940985,2750,2750,2750,2745,57
20241115,101500,131784240,2745,2745,2745,2745,390
20241115,101400,130713690,2750,2750,2750,2750,56
20241115,101300,130559690,2745,2750,2750,2745,236
20241115,101200,129911820,2750,2750,2750,2750,5
20241115,101100,129898070,2750,2750,2750,2750,10
20241115,101000,129870570,2750,2750,2750,2750,0
20241115,100900,129870570,2750,2750,2750,2750,5
20241115,100800,129856820,2750,2750,2750,2750,1
20241115,100700,129854070,2750,2750,2750,2750,4
20241115,100600,129843070,2745,2750,2750,2745,1125
20241115,100500,126754320,2750,2750,2750,2750,41
20241115,100400,126641570,2750,2750,2750,2745,230
20241115,100300,126010070,2750,2750,2750,2750,5
20241115,100200,125996320,2750,2745,2750,2745,242
20241115,100100,125331415,2745,2750,2750,2745,110
20241115,100000,125029425,2750,2750,2750,2750,391
20241115,095900,123954175,2750,2750,2750,2750,0
20241115,095800,123954175,2750,2750,2750,2750,1
20241115,095700,123951425,2750,2750,2750,2750,1
20241115,095600,123948675,2750,2750,2750,2750,22
20241115,095500,123888175,2745,2750,2750,2745,5493
20241115,095400,108809885,2750,2750,2750,2750,50
20241115,095300,108672385,2750,2750,2750,2745,60
20241115,095200,108507635,2750,2750,2750,2745,1037
20241115,095100,105655935,2750,2750,2750,2745,974
20241115,095000,102977490,2750,2750,2750,2745,843
20241115,094900,100663240,2745,2745,2745,2745,10
20241115,094800,100635790,2750,2745,2750,2745,160
20241115,094700,100196540,2745,2745,2745,2745,51
20241115,094600,100056545,2745,2745,2750,2745,200
20241115,094500,99506990,2745,2750,2750,2745,502
20241115,094400,98127745,2745,2745,2745,2745,0
20241115,094300,98127745,2745,2745,2745,2745,580
20241115,094200,96535645,2745,2740,2745,2740,82
20241115,094100,96310855,2745,2745,2745,2740,2233
20241115,094000,90192070,2745,2745,2745,2745,138
20241115,093900,89813260,2745,2745,2745,2740,930
20241115,093800,87262735,2745,2745,2745,2740,225
20241115,093700,86645160,2745,2745,2745,2745,131
20241115,093600,86285565,2745,2745,2750,2745,744
20241115,093500,84243270,2750,2750,2750,2750,30
20241115,093400,84160770,2750,2750,2755,2750,16
20241115,093300,84116765,2755,2755,2755,2750,39
20241115,093200,84009385,2755,2755,2755,2755,31
20241115,093100,83923980,2755,2755,2755,2745,2570
20241115,093000,76867735,2755,2755,2755,2755,17
20241115,092900,76820900,2750,2750,2750,2750,40
20241115,092800,76710900,2755,2755,2755,2755,103
20241115,092700,76427135,2755,2755,2755,2755,10
20241115,092600,76399585,2755,2755,2755,2755,11
20241115,092500,76369280,2760,2755,2760,2745,6
20241115,092400,76352755,2745,2765,2765,2740,8720
20241115,092300,52397000,2765,2760,2765,2760,22
20241115,092200,52336275,2765,2765,2765,2765,38
20241115,092100,52231205,2765,2760,2765,2760,131
20241115,092000,51869145,2760,2760,2760,2760,235
20241115,091900,51220545,2760,2760,2760,2760,1
20241115,091800,51217785,2760,2760,2760,2760,36
20241115,091700,51118425,2760,2765,2765,2760,15
20241115,091600,51077000,2755,2755,2765,2745,1240
20241115,091500,47652935,2755,2750,2765,2750,16
20241115,091400,47608835,2745,2765,2765,2745,11
20241115,091300,47578590,2750,2750,2750,2745,1976
20241115,091200,42145840,2750,2750,2750,2750,66
20241115,091100,41964340,2745,2745,2750,2745,1402
20241115,091000,38114790,2745,2745,2750,2745,162
20241115,090900,37669965,2750,2745,2750,2745,90
20241115,090800,37422820,2745,2750,2750,2745,653
20241115,090700,35629755,2750,2760,2760,2750,403
20241115,090600,34520475,2765,2770,2770,2760,254
20241115,090500,33818385,2770,2770,2775,2760,221
20241115,090400,33205640,2770,2770,2770,2770,46
20241115,090300,33078220,2740,2750,2770,2740,744
20241115,090200,31028745,2775,2775,2775,2740,10197
20241115,090100,2986810,2775,2770,2775,2770,112
20241115,090000,2676040,2770,2770,2775,2770,948