KissMeData/124560/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,201600,753003750,2895,2895,2895,2895,4646
20241115,201500,753003750,2895,2895,2895,2895,0
20241115,201400,753003750,2895,2895,2895,2895,0
20241115,201300,753003750,2895,2895,2895,2895,0
20241115,201200,753003750,2895,2895,2895,2895,0
20241115,201100,753003750,2895,2895,2895,2895,0
20241115,201000,753003750,2895,2895,2895,2895,0
20241115,200900,753003750,2895,2895,2895,2895,0
20241115,200800,753003750,2895,2895,2895,2895,0
20241115,200700,753003750,2895,2895,2895,2895,0
20241115,200600,753003750,2895,2895,2895,2895,0
20241115,200500,753003750,2895,2895,2895,2895,0
20241115,200400,753003750,2895,2895,2895,2895,0
20241115,200300,753003750,2895,2895,2895,2895,0
20241115,200200,753003750,2895,2895,2895,2895,0
20241115,200100,753003750,2895,2895,2895,2895,0
20241115,200000,753003750,2895,2895,2895,2895,0
20241115,195900,753003750,2895,2895,2895,2895,0
20241115,195800,753003750,2895,2895,2895,2895,0
20241115,195700,753003750,2895,2895,2895,2895,0
20241115,195600,753003750,2895,2895,2895,2895,0
20241115,195500,753003750,2895,2895,2895,2895,0
20241115,195400,753003750,2895,2895,2895,2895,0
20241115,195300,753003750,2895,2895,2895,2895,0
20241115,195200,753003750,2895,2895,2895,2895,0
20241115,195100,753003750,2895,2895,2895,2895,0
20241115,195000,753003750,2895,2895,2895,2895,0
20241115,194900,753003750,2895,2895,2895,2895,0
20241115,194800,753003750,2895,2895,2895,2895,0
20241115,194700,753003750,2895,2895,2895,2895,0
20241115,194600,753003750,2895,2895,2895,2895,4646
20241115,194500,753003750,2895,2895,2895,2895,0
20241115,194400,753003750,2895,2895,2895,2895,0
20241115,194300,753003750,2895,2895,2895,2895,0
20241115,194200,753003750,2895,2895,2895,2895,0
20241115,194100,753003750,2895,2895,2895,2895,0
20241115,194000,753003750,2895,2895,2895,2895,0
20241115,193900,753003750,2895,2895,2895,2895,0
20241115,193800,753003750,2895,2895,2895,2895,0
20241115,193700,753003750,2895,2895,2895,2895,0
20241115,193600,753003750,2895,2895,2895,2895,0
20241115,193500,753003750,2895,2895,2895,2895,0
20241115,193400,753003750,2895,2895,2895,2895,0
20241115,193300,753003750,2895,2895,2895,2895,0
20241115,193200,753003750,2895,2895,2895,2895,0
20241115,193100,753003750,2895,2895,2895,2895,0
20241115,193000,753003750,2895,2895,2895,2895,0
20241115,192900,753003750,2895,2895,2895,2895,0
20241115,192800,753003750,2895,2895,2895,2895,0
20241115,192700,753003750,2895,2895,2895,2895,0
20241115,192600,753003750,2895,2895,2895,2895,0
20241115,192500,753003750,2895,2895,2895,2895,0
20241115,192400,753003750,2895,2895,2895,2895,0
20241115,192300,753003750,2895,2895,2895,2895,0
20241115,192200,753003750,2895,2895,2895,2895,0
20241115,192100,753003750,2895,2895,2895,2895,0
20241115,192000,753003750,2895,2895,2895,2895,0
20241115,191900,753003750,2895,2895,2895,2895,0
20241115,191800,753003750,2895,2895,2895,2895,0
20241115,191700,753003750,2895,2895,2895,2895,0
20241115,191600,753003750,2895,2895,2895,2895,4646
20241115,191500,753003750,2895,2895,2895,2895,0
20241115,191400,753003750,2895,2895,2895,2895,0
20241115,191300,753003750,2895,2895,2895,2895,0
20241115,191200,753003750,2895,2895,2895,2895,0
20241115,191100,753003750,2895,2895,2895,2895,0
20241115,191000,753003750,2895,2895,2895,2895,0
20241115,190900,753003750,2895,2895,2895,2895,0
20241115,190800,753003750,2895,2895,2895,2895,0
20241115,190700,753003750,2895,2895,2895,2895,0
20241115,190600,753003750,2895,2895,2895,2895,0
20241115,190500,753003750,2895,2895,2895,2895,0
20241115,190400,753003750,2895,2895,2895,2895,0
20241115,190300,753003750,2895,2895,2895,2895,0
20241115,190200,753003750,2895,2895,2895,2895,0
20241115,190100,753003750,2895,2895,2895,2895,0
20241115,190000,753003750,2895,2895,2895,2895,0
20241115,185900,753003750,2895,2895,2895,2895,0
20241115,185800,753003750,2895,2895,2895,2895,0
20241115,185700,753003750,2895,2895,2895,2895,0
20241115,185600,753003750,2895,2895,2895,2895,0
20241115,185500,753003750,2895,2895,2895,2895,0
20241115,185400,753003750,2895,2895,2895,2895,0
20241115,185300,753003750,2895,2895,2895,2895,0
20241115,185200,753003750,2895,2895,2895,2895,0
20241115,185100,753003750,2895,2895,2895,2895,0
20241115,185000,753003750,2895,2895,2895,2895,0
20241115,184900,753003750,2895,2895,2895,2895,0
20241115,184800,753003750,2895,2895,2895,2895,0
20241115,184700,753003750,2895,2895,2895,2895,0
20241115,184600,753003750,2895,2895,2895,2895,4646
20241115,184500,753003750,2895,2895,2895,2895,0
20241115,184400,753003750,2895,2895,2895,2895,0
20241115,184300,753003750,2895,2895,2895,2895,0
20241115,184200,753003750,2895,2895,2895,2895,0
20241115,184100,753003750,2895,2895,2895,2895,0
20241115,184000,753003750,2895,2895,2895,2895,0
20241115,183900,753003750,2895,2895,2895,2895,0
20241115,183800,753003750,2895,2895,2895,2895,0
20241115,183700,753003750,2895,2895,2895,2895,0
20241115,183600,753003750,2895,2895,2895,2895,0
20241115,183500,753003750,2895,2895,2895,2895,0
20241115,183400,753003750,2895,2895,2895,2895,0
20241115,183300,753003750,2895,2895,2895,2895,0
20241115,183200,753003750,2895,2895,2895,2895,0
20241115,183100,753003750,2895,2895,2895,2895,0
20241115,183000,753003750,2895,2895,2895,2895,0
20241115,182900,753003750,2895,2895,2895,2895,0
20241115,182800,753003750,2895,2895,2895,2895,0
20241115,182700,753003750,2895,2895,2895,2895,0
20241115,182600,753003750,2895,2895,2895,2895,0
20241115,182500,753003750,2895,2895,2895,2895,0
20241115,182400,753003750,2895,2895,2895,2895,0
20241115,182300,753003750,2895,2895,2895,2895,0
20241115,182200,753003750,2895,2895,2895,2895,0
20241115,182100,753003750,2895,2895,2895,2895,0
20241115,182000,753003750,2895,2895,2895,2895,0
20241115,181900,753003750,2895,2895,2895,2895,0
20241115,181800,753003750,2895,2895,2895,2895,0
20241115,181700,753003750,2895,2895,2895,2895,0
20241115,181600,753003750,2895,2895,2895,2895,4646
20241115,181500,753003750,2895,2895,2895,2895,0
20241115,181400,753003750,2895,2895,2895,2895,0
20241115,181300,753003750,2895,2895,2895,2895,0
20241115,181200,753003750,2895,2895,2895,2895,0
20241115,181100,753003750,2895,2895,2895,2895,0
20241115,181000,753003750,2895,2895,2895,2895,0
20241115,180900,753003750,2895,2895,2895,2895,0
20241115,180800,753003750,2895,2895,2895,2895,0
20241115,180700,753003750,2895,2895,2895,2895,0
20241115,180600,753003750,2895,2895,2895,2895,0
20241115,180500,753003750,2895,2895,2895,2895,0
20241115,180400,753003750,2895,2895,2895,2895,0
20241115,180300,753003750,2895,2895,2895,2895,0
20241115,180200,753003750,2895,2895,2895,2895,0
20241115,180100,753003750,2895,2895,2895,2895,0
20241115,180000,753003750,2895,2895,2895,2895,0
20241115,175900,753003750,2895,2895,2895,2895,0
20241115,175800,753003750,2895,2895,2895,2895,0
20241115,175700,753003750,2895,2895,2895,2895,0
20241115,175600,753003750,2895,2895,2895,2895,0
20241115,175500,753003750,2895,2895,2895,2895,0
20241115,175400,753003750,2895,2895,2895,2895,0
20241115,175300,753003750,2895,2895,2895,2895,0
20241115,175200,753003750,2895,2895,2895,2895,0
20241115,175100,753003750,2895,2895,2895,2895,0
20241115,175000,753003750,2895,2895,2895,2895,0
20241115,174900,753003750,2895,2895,2895,2895,0
20241115,174800,753003750,2895,2895,2895,2895,0
20241115,174700,753003750,2895,2895,2895,2895,0
20241115,174600,753003750,2895,2895,2895,2895,4646
20241115,174500,753003750,2895,2895,2895,2895,0
20241115,174400,753003750,2895,2895,2895,2895,0
20241115,174300,753003750,2895,2895,2895,2895,0
20241115,174200,753003750,2895,2895,2895,2895,0
20241115,174100,753003750,2895,2895,2895,2895,0
20241115,174000,753003750,2895,2895,2895,2895,0
20241115,173900,753003750,2895,2895,2895,2895,0
20241115,173800,753003750,2895,2895,2895,2895,0
20241115,173700,753003750,2895,2895,2895,2895,0
20241115,173600,753003750,2895,2895,2895,2895,0
20241115,173500,753003750,2895,2895,2895,2895,0
20241115,173400,753003750,2895,2895,2895,2895,0
20241115,173300,753003750,2895,2895,2895,2895,0
20241115,173200,753003750,2895,2895,2895,2895,0
20241115,173100,753003750,2895,2895,2895,2895,0
20241115,173000,753003750,2895,2895,2895,2895,0
20241115,172900,753003750,2895,2895,2895,2895,0
20241115,172800,753003750,2895,2895,2895,2895,0
20241115,172700,753003750,2895,2895,2895,2895,0
20241115,172600,753003750,2895,2895,2895,2895,0
20241115,172500,753003750,2895,2895,2895,2895,0
20241115,172400,753003750,2895,2895,2895,2895,0
20241115,172300,753003750,2895,2895,2895,2895,0
20241115,172200,753003750,2895,2895,2895,2895,0
20241115,172100,753003750,2895,2895,2895,2895,0
20241115,172000,753003750,2895,2895,2895,2895,0
20241115,171900,753003750,2895,2895,2895,2895,0
20241115,171800,753003750,2895,2895,2895,2895,0
20241115,171700,753003750,2895,2895,2895,2895,0
20241115,171600,753003750,2895,2895,2895,2895,4646
20241115,171500,753003750,2895,2895,2895,2895,0
20241115,171400,753003750,2895,2895,2895,2895,0
20241115,171300,753003750,2895,2895,2895,2895,0
20241115,171200,753003750,2895,2895,2895,2895,0
20241115,171100,753003750,2895,2895,2895,2895,0
20241115,171000,753003750,2895,2895,2895,2895,0
20241115,170900,753003750,2895,2895,2895,2895,0
20241115,170800,753003750,2895,2895,2895,2895,0
20241115,170700,753003750,2895,2895,2895,2895,0
20241115,170600,753003750,2895,2895,2895,2895,0
20241115,170500,753003750,2895,2895,2895,2895,0
20241115,170400,753003750,2895,2895,2895,2895,0
20241115,170300,753003750,2895,2895,2895,2895,0
20241115,170200,753003750,2895,2895,2895,2895,0
20241115,170100,753003750,2895,2895,2895,2895,0
20241115,170000,753003750,2895,2895,2895,2895,0
20241115,165900,753003750,2895,2895,2895,2895,0
20241115,165800,753003750,2895,2895,2895,2895,0
20241115,165700,753003750,2895,2895,2895,2895,0
20241115,165600,753003750,2895,2895,2895,2895,0
20241115,165500,753003750,2895,2895,2895,2895,0
20241115,165400,753003750,2895,2895,2895,2895,0
20241115,165300,753003750,2895,2895,2895,2895,0
20241115,165200,753003750,2895,2895,2895,2895,0
20241115,165100,753003750,2895,2895,2895,2895,0
20241115,165000,753003750,2895,2895,2895,2895,0
20241115,164900,753003750,2895,2895,2895,2895,0
20241115,164800,753003750,2895,2895,2895,2895,0
20241115,164700,753003750,2895,2895,2895,2895,0
20241115,164600,753003750,2895,2895,2895,2895,4646
20241115,164500,753003750,2895,2895,2895,2895,0
20241115,164400,753003750,2895,2895,2895,2895,0
20241115,164300,753003750,2895,2895,2895,2895,0
20241115,164200,753003750,2895,2895,2895,2895,0
20241115,164100,753003750,2895,2895,2895,2895,0
20241115,164000,753003750,2895,2895,2895,2895,0
20241115,163900,753003750,2895,2895,2895,2895,0
20241115,163800,753003750,2895,2895,2895,2895,0
20241115,163700,753003750,2895,2895,2895,2895,0
20241115,163600,753003750,2895,2895,2895,2895,0
20241115,163500,753003750,2895,2895,2895,2895,0
20241115,163400,753003750,2895,2895,2895,2895,0
20241115,163300,753003750,2895,2895,2895,2895,0
20241115,163200,753003750,2895,2895,2895,2895,0
20241115,163100,753003750,2895,2895,2895,2895,0
20241115,163000,753003750,2895,2895,2895,2895,0
20241115,162900,753003750,2895,2895,2895,2895,0
20241115,162800,753003750,2895,2895,2895,2895,0
20241115,162700,753003750,2895,2895,2895,2895,0
20241115,162600,753003750,2895,2895,2895,2895,0
20241115,162500,753003750,2895,2895,2895,2895,0
20241115,162400,753003750,2895,2895,2895,2895,0
20241115,162300,753003750,2895,2895,2895,2895,0
20241115,162200,753003750,2895,2895,2895,2895,0
20241115,162100,753003750,2895,2895,2895,2895,0
20241115,162000,753003750,2895,2895,2895,2895,0
20241115,161900,753003750,2895,2895,2895,2895,0
20241115,161800,753003750,2895,2895,2895,2895,0
20241115,161700,753003750,2895,2895,2895,2895,0
20241115,161600,753003750,2895,2895,2895,2895,4646
20241115,161500,753003750,2895,2895,2895,2895,0
20241115,161400,753003750,2895,2895,2895,2895,0
20241115,161300,753003750,2895,2895,2895,2895,0
20241115,161200,753003750,2895,2895,2895,2895,0
20241115,161100,753003750,2895,2895,2895,2895,0
20241115,161000,753003750,2895,2895,2895,2895,0
20241115,160900,753003750,2895,2895,2895,2895,0
20241115,160800,753003750,2895,2895,2895,2895,0
20241115,160700,753003750,2895,2895,2895,2895,0
20241115,160600,753003750,2895,2895,2895,2895,0
20241115,160500,753003750,2895,2895,2895,2895,0
20241115,160400,753003750,2895,2895,2895,2895,0
20241115,160300,753003750,2895,2895,2895,2895,0
20241115,160200,753003750,2895,2895,2895,2895,0
20241115,160100,753003750,2895,2895,2895,2895,0
20241115,160000,753003750,2895,2895,2895,2895,0
20241115,155900,753003750,2895,2895,2895,2895,0
20241115,155800,753003750,2895,2895,2895,2895,0
20241115,155700,753003750,2895,2895,2895,2895,0
20241115,155600,753003750,2895,2895,2895,2895,0
20241115,155500,753003750,2895,2895,2895,2895,0
20241115,155400,753003750,2895,2895,2895,2895,0
20241115,155300,753003750,2895,2895,2895,2895,0
20241115,155200,753003750,2895,2895,2895,2895,0
20241115,155100,753003750,2895,2895,2895,2895,0
20241115,155000,753003750,2895,2895,2895,2895,0
20241115,154900,753003750,2895,2895,2895,2895,0
20241115,154800,753003750,2895,2895,2895,2895,0
20241115,154700,753003750,2895,2895,2895,2895,0
20241115,154600,753003750,2895,2895,2895,2895,4646
20241115,154500,753003750,2895,2895,2895,2895,0
20241115,154400,753003750,2895,2895,2895,2895,0
20241115,154300,753003750,2895,2895,2895,2895,0
20241115,154200,753003750,2895,2895,2895,2895,0
20241115,154100,753003750,2895,2895,2895,2895,0
20241115,154000,753003750,2895,2895,2895,2895,0
20241115,153900,753003750,2895,2895,2895,2895,0
20241115,153800,753003750,2895,2895,2895,2895,0
20241115,153700,753003750,2895,2895,2895,2895,0
20241115,153600,753003750,2895,2895,2895,2895,0
20241115,153500,753003750,2895,2895,2895,2895,0
20241115,153400,753003750,2895,2895,2895,2895,0
20241115,153300,753003750,2895,2895,2895,2895,0
20241115,153200,753003750,2895,2895,2895,2895,0
20241115,153100,753003750,2895,2895,2895,2895,0
20241115,153000,753003750,2895,2895,2895,2895,4646
20241115,152900,739553580,2910,2910,2910,2910,0
20241115,152800,739553580,2910,2910,2910,2910,0
20241115,152700,739553580,2910,2910,2910,2910,0
20241115,152600,739553580,2910,2910,2910,2910,0
20241115,152500,739553580,2910,2910,2910,2910,0
20241115,152400,739553580,2910,2910,2910,2910,0
20241115,152300,739553580,2910,2910,2910,2910,0
20241115,152200,739553580,2910,2910,2910,2910,0
20241115,152100,739553580,2910,2910,2910,2910,0
20241115,152000,739553580,2910,2910,2910,2910,0
20241115,151900,739553580,2910,2905,2910,2900,145
20241115,151800,739132250,2910,2910,2910,2910,0
20241115,151700,739132250,2910,2910,2910,2910,1
20241115,151600,739129340,2915,2915,2915,2915,45
20241115,151500,738998165,2910,2910,2915,2910,935
20241115,151400,736277290,2910,2910,2910,2910,0
20241115,151300,736277290,2910,2910,2910,2910,2238
20241115,151200,729764710,2910,2910,2910,2910,3
20241115,151100,729755980,2910,2905,2910,2905,2100
20241115,151000,723645145,2905,2905,2905,2905,221
20241115,150900,723003140,2905,2905,2905,2905,952
20241115,150800,720237580,2900,2900,2900,2900,0
20241115,150700,720237580,2900,2900,2900,2900,0
20241115,150600,720237580,2900,2900,2900,2900,1097
20241115,150500,717056280,2900,2900,2900,2900,384
20241115,150400,715942680,2905,2905,2905,2905,1001
20241115,150300,713034775,2900,2900,2900,2900,0
20241115,150200,713034775,2900,2900,2900,2900,10
20241115,150100,713005775,2900,2900,2905,2900,458
20241115,150000,711677240,2900,2895,2900,2895,350
20241115,145900,710663980,2900,2900,2905,2900,46
20241115,145800,710530570,2900,2895,2900,2895,772
20241115,145700,708292195,2900,2890,2905,2890,7538
20241115,145600,686451275,2890,2875,2890,2875,1852
20241115,145500,681101260,2875,2875,2875,2875,0
20241115,145400,681101260,2875,2885,2885,2875,9
20241115,145300,681075305,2880,2880,2880,2880,129
20241115,145200,680703785,2885,2885,2885,2885,13
20241115,145100,680666280,2880,2880,2880,2880,2
20241115,145000,680660520,2875,2875,2875,2875,16
20241115,144900,680614520,2875,2875,2875,2875,150
20241115,144800,680183270,2875,2875,2875,2875,65
20241115,144700,679996395,2885,2885,2885,2885,0
20241115,144600,679996395,2885,2885,2885,2885,5
20241115,144500,679981970,2890,2890,2890,2890,330
20241115,144400,679028270,2875,2870,2875,2870,160
20241115,144300,678568670,2870,2875,2875,2870,766
20241115,144200,676369685,2885,2885,2885,2885,49
20241115,144100,676228320,2875,2875,2875,2875,0
20241115,144000,676228320,2875,2875,2875,2875,81
20241115,143900,675995445,2875,2880,2880,2875,155
20241115,143800,675549805,2875,2875,2875,2875,80
20241115,143700,675319805,2880,2880,2880,2880,0
20241115,143600,675319805,2880,2885,2885,2880,779
20241115,143500,673076280,2890,2890,2890,2890,0
20241115,143400,673076280,2890,2890,2890,2890,0
20241115,143300,673076280,2890,2880,2890,2880,1011
20241115,143200,670155950,2885,2885,2885,2885,1
20241115,143100,670153065,2885,2880,2885,2880,91
20241115,143000,669890910,2895,2895,2895,2895,0
20241115,142900,669890910,2895,2885,2895,2885,2000
20241115,142800,664104160,2885,2885,2885,2885,13
20241115,142700,664066655,2890,2880,2890,2880,81
20241115,142600,663833355,2880,2880,2880,2880,149
20241115,142500,663404235,2880,2880,2880,2880,0
20241115,142400,663404235,2880,2880,2885,2880,418
20241115,142300,662199005,2880,2880,2880,2880,0
20241115,142200,662199005,2880,2885,2885,2880,90
20241115,142100,661939430,2885,2885,2885,2885,3
20241115,142000,661930775,2890,2890,2890,2890,262
20241115,141900,661173595,2890,2880,2890,2880,2646
20241115,141800,653529285,2885,2875,2885,2875,298
20241115,141700,652671425,2885,2875,2885,2875,4173
20241115,141600,640646345,2875,2865,2875,2865,3115
20241115,141500,631691915,2870,2860,2870,2860,3381
20241115,141400,621997855,2870,2865,2870,2865,1291
20241115,141300,618299115,2865,2865,2865,2865,143
20241115,141200,617889420,2865,2870,2870,2865,22
20241115,141100,617826290,2865,2860,2865,2860,1610
20241115,141000,613214740,2860,2860,2860,2860,0
20241115,140900,613214740,2860,2855,2860,2855,560
20241115,140800,611614670,2855,2850,2855,2850,876
20241115,140700,609117775,2850,2850,2850,2850,0
20241115,140600,609117775,2850,2850,2850,2850,286
20241115,140500,608302675,2855,2845,2855,2845,107
20241115,140400,607997730,2845,2845,2845,2845,146
20241115,140300,607582360,2850,2845,2850,2845,4
20241115,140200,607570970,2845,2845,2845,2845,0
20241115,140100,607570970,2845,2845,2845,2845,155
20241115,140000,607129995,2845,2845,2845,2845,361
20241115,135900,606102950,2850,2850,2850,2850,0
20241115,135800,606102950,2850,2845,2850,2845,84
20241115,135700,605863895,2850,2850,2850,2850,176
20241115,135600,605362295,2845,2845,2845,2845,128
20241115,135500,604998135,2845,2845,2845,2845,0
20241115,135400,604998135,2845,2845,2845,2845,102
20241115,135300,604707945,2845,2845,2845,2845,62
20241115,135200,604531555,2845,2845,2845,2845,0
20241115,135100,604531555,2845,2845,2845,2845,82
20241115,135000,604298265,2845,2845,2845,2845,0
20241115,134900,604298265,2845,2845,2845,2845,75
20241115,134800,604084890,2850,2845,2850,2845,92
20241115,134700,603823100,2845,2845,2845,2845,64
20241115,134600,603641020,2845,2840,2845,2840,30
20241115,134500,603555720,2840,2835,2840,2835,148
20241115,134400,603136110,2835,2835,2835,2835,3
20241115,134300,603127605,2840,2830,2840,2830,81
20241115,134200,602898325,2830,2830,2830,2830,0
20241115,134100,602898325,2830,2830,2830,2830,0
20241115,134000,602898325,2830,2835,2835,2830,350
20241115,133900,601907270,2850,2835,2850,2835,373
20241115,133800,600846815,2835,2840,2840,2835,65
20241115,133700,600662285,2840,2840,2840,2840,0
20241115,133600,600662285,2840,2840,2840,2840,0
20241115,133500,600662285,2840,2840,2840,2840,73
20241115,133400,600454965,2840,2835,2840,2835,71
20241115,133300,600253675,2835,2835,2835,2835,77
20241115,133200,600035380,2850,2850,2850,2850,1
20241115,133100,600032530,2835,2835,2835,2835,74
20241115,133000,599822740,2845,2845,2845,2845,0
20241115,132900,599822740,2845,2840,2845,2840,88
20241115,132800,599572775,2835,2835,2835,2835,594
20241115,132700,597888785,2835,2835,2835,2835,0
20241115,132600,597888785,2835,2835,2835,2835,513
20241115,132500,596434430,2835,2840,2840,2835,1705
20241115,132400,591600730,2840,2840,2840,2840,126
20241115,132300,591242890,2840,2840,2840,2840,1073
20241115,132200,588195570,2845,2845,2845,2845,0
20241115,132100,588195570,2845,2845,2845,2845,80
20241115,132000,587967970,2845,2845,2845,2845,20
20241115,131900,587911070,2845,2850,2850,2845,104
20241115,131800,587614940,2850,2845,2850,2845,139
20241115,131700,587219205,2855,2855,2855,2855,0
20241115,131600,587219205,2855,2850,2855,2850,410
20241115,131500,586048700,2850,2850,2850,2850,101
20241115,131400,585760850,2845,2845,2845,2845,68
20241115,131300,585567390,2845,2845,2845,2845,84
20241115,131200,585328410,2845,2845,2845,2845,0
20241115,131100,585328410,2845,2845,2845,2845,77
20241115,131000,585109345,2845,2845,2845,2845,76
20241115,130900,584893125,2845,2845,2845,2845,70
20241115,130800,584693975,2845,2845,2845,2845,81
20241115,130700,584463530,2845,2845,2845,2845,0
20241115,130600,584463530,2845,2845,2845,2845,159
20241115,130500,584011175,2845,2845,2845,2845,0
20241115,130400,584011175,2845,2850,2850,2845,339
20241115,130300,583045390,2855,2850,2855,2850,180
20241115,130200,582531890,2850,2850,2850,2850,10
20241115,130100,582503390,2845,2845,2845,2845,69
20241115,130000,582307085,2845,2845,2845,2845,0
20241115,125900,582307085,2845,2845,2845,2845,71
20241115,125800,582105090,2845,2845,2845,2845,764
20241115,125700,579931510,2850,2850,2850,2850,100
20241115,125600,579646510,2850,2855,2855,2850,1400
20241115,125500,575655575,2855,2855,2855,2855,52
20241115,125400,575507115,2850,2855,2855,2850,120
20241115,125300,575164885,2855,2850,2855,2850,271
20241115,125200,574391535,2850,2850,2850,2850,0
20241115,125100,574391535,2850,2850,2850,2850,157
20241115,125000,573944085,2850,2850,2850,2850,180
20241115,124900,573431085,2850,2850,2850,2850,0
20241115,124800,573431085,2850,2850,2850,2850,150
20241115,124700,573003585,2860,2860,2860,2860,0
20241115,124600,573003585,2860,2860,2860,2860,1
20241115,124500,573000725,2860,2850,2860,2850,345
20241115,124400,572015755,2845,2850,2850,2845,175
20241115,124300,571517395,2850,2850,2850,2850,778
20241115,124200,569300095,2855,2855,2855,2855,6
20241115,124100,569282965,2850,2855,2855,2850,75
20241115,124000,569069210,2860,2850,2860,2850,160
20241115,123900,568612830,2850,2850,2850,2850,19
20241115,123800,568558680,2850,2850,2850,2850,112
20241115,123700,568239480,2860,2860,2860,2860,11
20241115,123600,568208020,2865,2865,2865,2865,0
20241115,123500,568208020,2865,2855,2865,2850,1281
20241115,123400,564557130,2850,2860,2860,2850,145
20241115,123300,564143870,2860,2860,2860,2860,1
20241115,123200,564141010,2855,2855,2855,2855,95
20241115,123100,563869785,2850,2850,2850,2850,71
20241115,123000,563667435,2850,2850,2850,2850,55
20241115,122900,563510685,2850,2850,2850,2850,3346
20241115,122800,553974585,2860,2865,2865,2860,1110
20241115,122700,550795185,2865,2865,2865,2865,106
20241115,122600,550491495,2865,2860,2870,2860,4421
20241115,122500,537834005,2855,2845,2855,2845,4222
20241115,122400,525796355,2840,2840,2840,2840,82
20241115,122300,525563475,2840,2840,2845,2840,808
20241115,122200,523265570,2845,2840,2845,2840,3936
20241115,122100,512078700,2835,2835,2835,2835,71
20241115,122000,511877415,2835,2835,2835,2835,1825
20241115,121900,506703540,2830,2830,2830,2830,70
20241115,121800,506505440,2830,2830,2830,2830,81
20241115,121700,506276210,2830,2830,2830,2830,2
20241115,121600,506270550,2830,2830,2830,2830,70
20241115,121500,506072450,2830,2830,2830,2830,200
20241115,121400,505506450,2825,2825,2825,2825,133
20241115,121300,505130725,2830,2830,2830,2830,26
20241115,121200,505057145,2830,2830,2830,2830,814
20241115,121100,502753525,2825,2825,2825,2825,78
20241115,121000,502533175,2830,2830,2830,2830,1
20241115,120900,502530345,2825,2830,2830,2825,1064
20241115,120800,499519645,2825,2825,2825,2825,69
20241115,120700,499324720,2830,2830,2830,2830,2014
20241115,120600,493625100,2825,2820,2825,2820,436
20241115,120500,492393755,2820,2820,2820,2820,183
20241115,120400,491877695,2815,2815,2815,2815,82
20241115,120300,491646865,2815,2815,2815,2815,272
20241115,120200,490881185,2815,2815,2815,2815,878
20241115,120100,488409615,2815,2815,2815,2815,1630
20241115,120000,483821165,2810,2810,2810,2810,0
20241115,115900,483821165,2810,2815,2815,2810,154
20241115,115800,483388400,2810,2810,2810,2810,0
20241115,115700,483388400,2810,2810,2810,2810,0
20241115,115600,483388400,2810,2810,2810,2810,85
20241115,115500,483149550,2815,2815,2815,2815,0
20241115,115400,483149550,2815,2815,2815,2815,62
20241115,115300,482975020,2810,2810,2810,2810,177
20241115,115200,482477650,2810,2810,2810,2810,68
20241115,115100,482286570,2810,2805,2810,2805,11
20241115,115000,482255710,2805,2805,2805,2805,200
20241115,114900,481694710,2805,2805,2805,2805,160
20241115,114800,481245910,2805,2810,2810,2805,4001
20241115,114700,470016705,2810,2810,2810,2810,0
20241115,114600,470016705,2810,2810,2810,2810,0
20241115,114500,470016705,2810,2810,2810,2810,63
20241115,114400,469839675,2805,2805,2805,2805,80
20241115,114300,469615275,2810,2810,2810,2805,278
20241115,114200,468834475,2810,2810,2810,2810,135
20241115,114100,468455125,2805,2805,2805,2805,157
20241115,114000,468014740,2810,2810,2810,2810,1600
20241115,113900,463518740,2810,2810,2810,2810,0
20241115,113800,463518740,2810,2805,2810,2805,171
20241115,113700,463038680,2810,2810,2810,2810,627
20241115,113600,461276810,2805,2805,2805,2805,0
20241115,113500,461276810,2805,2810,2810,2805,128
20241115,113400,460917330,2805,2805,2805,2805,77
20241115,113300,460701345,2805,2805,2805,2805,2000
20241115,113200,455091345,2805,2815,2815,2805,17715
20241115,113100,405372835,2815,2815,2820,2815,2323
20241115,113000,398824010,2815,2815,2815,2815,2669
20241115,112900,391310775,2815,2815,2815,2815,176
20241115,112800,390815335,2810,2810,2810,2810,2903
20241115,112700,382657905,2810,2810,2810,2810,0
20241115,112600,382657905,2810,2815,2815,2810,1149
20241115,112500,379427430,2820,2820,2820,2820,1
20241115,112400,379424610,2815,2815,2815,2815,152
20241115,112300,378996730,2810,2810,2810,2810,0
20241115,112200,378996730,2810,2815,2815,2810,1880
20241115,112100,373704910,2815,2815,2815,2815,0
20241115,112000,373704910,2815,2815,2815,2815,15
20241115,111900,373662685,2815,2815,2815,2815,152
20241115,111800,373234805,2815,2815,2815,2815,0
20241115,111700,373234805,2815,2820,2820,2815,824
20241115,111600,370911375,2825,2825,2825,2820,105
20241115,111500,370615130,2825,2825,2825,2825,340
20241115,111400,369654630,2820,2820,2820,2820,76
20241115,111300,369440310,2820,2820,2820,2820,0
20241115,111200,369440310,2820,2825,2825,2820,217
20241115,111100,368827665,2825,2820,2825,2820,81
20241115,111000,368599220,2825,2825,2825,2825,3
20241115,110900,368590745,2825,2820,2825,2820,81
20241115,110800,368362300,2825,2825,2825,2825,462
20241115,110700,367057150,2825,2825,2825,2825,153
20241115,110600,366624925,2835,2835,2835,2835,0
20241115,110500,366624925,2835,2835,2835,2835,0
20241115,110400,366624925,2835,2825,2835,2825,177
20241115,110300,366124650,2820,2825,2825,2820,829
20241115,110200,363785660,2835,2835,2835,2835,0
20241115,110100,363785660,2835,2830,2835,2830,101
20241115,110000,363499705,2835,2835,2835,2835,2
20241115,105900,363494035,2825,2830,2830,2825,152
20241115,105800,363064580,2820,2820,2820,2820,1
20241115,105700,363061760,2830,2825,2830,2825,3966
20241115,105600,351838360,2820,2820,2820,2820,0
20241115,105500,351838360,2820,2820,2820,2820,0
20241115,105400,351838360,2820,2820,2820,2820,114
20241115,105300,351516880,2825,2820,2825,2820,64
20241115,105200,351336350,2825,2825,2825,2825,28
20241115,105100,351257250,2825,2825,2825,2825,76
20241115,105000,351042550,2830,2830,2830,2830,220
20241115,104900,350419950,2825,2825,2830,2825,160
20241115,104800,349967850,2825,2825,2825,2825,70
20241115,104700,349770100,2825,2825,2825,2825,70
20241115,104600,349572350,2825,2825,2825,2825,12
20241115,104500,349538450,2830,2830,2830,2830,340
20241115,104400,348576250,2820,2820,2820,2820,152
20241115,104300,348147610,2815,2815,2815,2815,0
20241115,104200,348147610,2815,2815,2815,2815,0
20241115,104100,348147610,2815,2815,2815,2815,77
20241115,104000,347930855,2820,2820,2820,2820,118
20241115,103900,347598095,2815,2810,2815,2805,3157
20241115,103800,338731645,2805,2815,2815,2805,10124
20241115,103700,310280175,2810,2820,2820,2810,11998
20241115,103600,276538375,2825,2825,2825,2825,6
20241115,103500,276521425,2825,2825,2825,2825,0
20241115,103400,276521425,2825,2810,2825,2810,572
20241115,103300,274913545,2815,2820,2820,2815,3127
20241115,103200,266110790,2815,2815,2815,2815,0
20241115,103100,266110790,2815,2815,2815,2815,70
20241115,103000,265913740,2820,2820,2820,2820,20
20241115,102900,265857340,2830,2830,2830,2830,0
20241115,102800,265857340,2830,2830,2830,2830,6
20241115,102700,265840360,2815,2815,2815,2815,0
20241115,102600,265840360,2815,2810,2815,2810,325
20241115,102500,264925580,2810,2810,2810,2810,22
20241115,102400,264863760,2810,2810,2810,2810,0
20241115,102300,264863760,2810,2810,2810,2810,1
20241115,102200,264860950,2810,2810,2810,2805,1662
20241115,102100,260196595,2815,2815,2815,2815,0
20241115,102000,260196595,2815,2815,2815,2815,259
20241115,101900,259467510,2815,2810,2815,2810,127
20241115,101800,259110620,2810,2810,2810,2810,2
20241115,101700,259105000,2815,2815,2815,2815,0
20241115,101600,259105000,2815,2815,2815,2815,11
20241115,101500,259074035,2805,2815,2815,2805,44
20241115,101400,258950215,2815,2810,2815,2810,347
20241115,101300,257975120,2800,2800,2800,2800,0
20241115,101200,257975120,2800,2800,2800,2800,0
20241115,101100,257975120,2800,2800,2800,2800,1
20241115,101000,257972320,2790,2790,2790,2790,0
20241115,100900,257972320,2790,2790,2790,2790,282
20241115,100800,257185540,2795,2830,2845,2795,9727
20241115,100700,229936265,2830,2830,2830,2825,1670
20241115,100600,225218445,2830,2825,2830,2825,201
20241115,100500,224650615,2825,2825,2835,2825,647
20241115,100400,222821265,2830,2830,2830,2830,1040
20241115,100300,219878065,2840,2840,2840,2840,6
20241115,100200,219861025,2835,2835,2835,2825,210
20241115,100100,219267640,2840,2840,2840,2840,6
20241115,100000,219250600,2825,2825,2825,2825,100
20241115,095900,218968100,2825,2850,2850,2825,8
20241115,095800,218945400,2855,2825,2855,2825,570
20241115,095700,217334940,2820,2820,2820,2820,0
20241115,095600,217334940,2820,2840,2840,2820,1032
20241115,095500,214417915,2835,2835,2835,2835,0
20241115,095400,214417915,2835,2865,2865,2835,126
20241115,095300,214060615,2870,2870,2870,2870,0
20241115,095200,214060615,2870,2810,2870,2810,8356
20241115,095100,190288570,2800,2800,2800,2800,54
20241115,095000,190137370,2800,2790,2800,2785,2229
20241115,094900,183920670,2785,2785,2785,2785,0
20241115,094800,183920670,2785,2805,2805,2785,5569
20241115,094700,168367540,2815,2815,2815,2815,0
20241115,094600,168367540,2815,2815,2815,2815,200
20241115,094500,167804540,2815,2815,2820,2815,356
20241115,094400,166802395,2795,2795,2795,2795,552
20241115,094300,165259555,2810,2800,2810,2790,5085
20241115,094200,151049345,2800,2805,2805,2800,1513
20241115,094100,146812575,2815,2810,2815,2805,406
20241115,094000,145672715,2815,2815,2815,2810,360
20241115,093900,144660430,2815,2825,2825,2815,2687
20241115,093800,137091025,2825,2825,2825,2825,43
20241115,093700,136969550,2830,2840,2840,2830,5039
20241115,093600,122670830,2840,2840,2840,2840,1211
20241115,093500,119231590,2845,2875,2875,2845,1614
20241115,093400,114635450,2875,2875,2875,2875,0
20241115,093300,114635450,2875,2875,2875,2875,0
20241115,093200,114635450,2875,2875,2875,2875,20
20241115,093100,114577950,2855,2855,2855,2855,0
20241115,093000,114577950,2855,2855,2855,2855,825
20241115,092900,112222575,2860,2860,2860,2860,27
20241115,092800,112145355,2860,2860,2860,2860,0
20241115,092700,112145355,2860,2865,2865,2860,1891
20241115,092600,106729400,2865,2865,2865,2865,933
20241115,092500,104056355,2870,2870,2870,2870,685
20241115,092400,102090405,2870,2890,2890,2870,554
20241115,092300,100500405,2890,2880,2890,2880,68
20241115,092200,100304525,2880,2880,2880,2880,0
20241115,092100,100304525,2880,2880,2880,2880,0
20241115,092000,100304525,2880,2870,2880,2865,142
20241115,091900,99897235,2865,2865,2865,2865,0
20241115,091800,99897235,2865,2865,2865,2865,1
20241115,091700,99894370,2890,2860,2890,2860,5535
20241115,091600,83934060,2860,2855,2860,2855,200
20241115,091500,83362955,2850,2855,2855,2850,283
20241115,091400,82556155,2840,2840,2840,2840,0
20241115,091300,82556155,2840,2840,2840,2840,650
20241115,091200,80710155,2840,2850,2850,2840,180
20241115,091100,80197935,2860,2870,2870,2860,1323
20241115,091000,76411780,2895,2895,2895,2895,1000
20241115,090900,73516780,2895,2895,2895,2895,2
20241115,090800,73510990,2860,2845,2860,2845,4236
20241115,090700,61407535,2845,2850,2850,2845,1055
20241115,090600,58401055,2850,2860,2860,2850,4097
20241115,090500,46694585,2855,2860,2860,2855,7634
20241115,090400,24889515,2860,2885,2885,2860,4031
20241115,090300,13359955,2895,2895,2895,2895,6
20241115,090200,13342585,2895,2855,2895,2855,130
20241115,090100,12970800,2855,2865,2865,2850,161
20241115,090000,12510780,2865,2900,2915,2865,4315