KissMeData/241820/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,204500,2587823860,2500,2500,2500,2500,17308
20231115,204400,2587823860,2500,2500,2500,2500,0
20231115,204300,2587823860,2500,2500,2500,2500,0
20231115,204200,2587823860,2500,2500,2500,2500,0
20231115,204100,2587823860,2500,2500,2500,2500,0
20231115,204000,2587823860,2500,2500,2500,2500,0
20231115,203900,2587823860,2500,2500,2500,2500,0
20231115,203800,2587823860,2500,2500,2500,2500,0
20231115,203700,2587823860,2500,2500,2500,2500,0
20231115,203600,2587823860,2500,2500,2500,2500,0
20231115,203500,2587823860,2500,2500,2500,2500,0
20231115,203400,2587823860,2500,2500,2500,2500,0
20231115,203300,2587823860,2500,2500,2500,2500,0
20231115,203200,2587823860,2500,2500,2500,2500,0
20231115,203100,2587823860,2500,2500,2500,2500,0
20231115,203000,2587823860,2500,2500,2500,2500,0
20231115,202900,2587823860,2500,2500,2500,2500,0
20231115,202800,2587823860,2500,2500,2500,2500,0
20231115,202700,2587823860,2500,2500,2500,2500,0
20231115,202600,2587823860,2500,2500,2500,2500,0
20231115,202500,2587823860,2500,2500,2500,2500,0
20231115,202400,2587823860,2500,2500,2500,2500,0
20231115,202300,2587823860,2500,2500,2500,2500,0
20231115,202200,2587823860,2500,2500,2500,2500,0
20231115,202100,2587823860,2500,2500,2500,2500,0
20231115,202000,2587823860,2500,2500,2500,2500,0
20231115,201900,2587823860,2500,2500,2500,2500,0
20231115,201800,2587823860,2500,2500,2500,2500,0
20231115,201700,2587823860,2500,2500,2500,2500,0
20231115,201600,2587823860,2500,2500,2500,2500,0
20231115,201500,2587823860,2500,2500,2500,2500,17308
20231115,201400,2587823860,2500,2500,2500,2500,0
20231115,201300,2587823860,2500,2500,2500,2500,0
20231115,201200,2587823860,2500,2500,2500,2500,0
20231115,201100,2587823860,2500,2500,2500,2500,0
20231115,201000,2587823860,2500,2500,2500,2500,0
20231115,200900,2587823860,2500,2500,2500,2500,0
20231115,200800,2587823860,2500,2500,2500,2500,0
20231115,200700,2587823860,2500,2500,2500,2500,0
20231115,200600,2587823860,2500,2500,2500,2500,0
20231115,200500,2587823860,2500,2500,2500,2500,0
20231115,200400,2587823860,2500,2500,2500,2500,0
20231115,200300,2587823860,2500,2500,2500,2500,0
20231115,200200,2587823860,2500,2500,2500,2500,0
20231115,200100,2587823860,2500,2500,2500,2500,0
20231115,200000,2587823860,2500,2500,2500,2500,0
20231115,195900,2587823860,2500,2500,2500,2500,0
20231115,195800,2587823860,2500,2500,2500,2500,0
20231115,195700,2587823860,2500,2500,2500,2500,0
20231115,195600,2587823860,2500,2500,2500,2500,0
20231115,195500,2587823860,2500,2500,2500,2500,0
20231115,195400,2587823860,2500,2500,2500,2500,0
20231115,195300,2587823860,2500,2500,2500,2500,0
20231115,195200,2587823860,2500,2500,2500,2500,0
20231115,195100,2587823860,2500,2500,2500,2500,0
20231115,195000,2587823860,2500,2500,2500,2500,0
20231115,194900,2587823860,2500,2500,2500,2500,0
20231115,194800,2587823860,2500,2500,2500,2500,0
20231115,194700,2587823860,2500,2500,2500,2500,0
20231115,194600,2587823860,2500,2500,2500,2500,0
20231115,194500,2587823860,2500,2500,2500,2500,17308
20231115,194400,2587823860,2500,2500,2500,2500,0
20231115,194300,2587823860,2500,2500,2500,2500,0
20231115,194200,2587823860,2500,2500,2500,2500,0
20231115,194100,2587823860,2500,2500,2500,2500,0
20231115,194000,2587823860,2500,2500,2500,2500,0
20231115,193900,2587823860,2500,2500,2500,2500,0
20231115,193800,2587823860,2500,2500,2500,2500,0
20231115,193700,2587823860,2500,2500,2500,2500,0
20231115,193600,2587823860,2500,2500,2500,2500,0
20231115,193500,2587823860,2500,2500,2500,2500,0
20231115,193400,2587823860,2500,2500,2500,2500,0
20231115,193300,2587823860,2500,2500,2500,2500,0
20231115,193200,2587823860,2500,2500,2500,2500,0
20231115,193100,2587823860,2500,2500,2500,2500,0
20231115,193000,2587823860,2500,2500,2500,2500,0
20231115,192900,2587823860,2500,2500,2500,2500,0
20231115,192800,2587823860,2500,2500,2500,2500,0
20231115,192700,2587823860,2500,2500,2500,2500,0
20231115,192600,2587823860,2500,2500,2500,2500,0
20231115,192500,2587823860,2500,2500,2500,2500,0
20231115,192400,2587823860,2500,2500,2500,2500,0
20231115,192300,2587823860,2500,2500,2500,2500,0
20231115,192200,2587823860,2500,2500,2500,2500,0
20231115,192100,2587823860,2500,2500,2500,2500,0
20231115,192000,2587823860,2500,2500,2500,2500,0
20231115,191900,2587823860,2500,2500,2500,2500,0
20231115,191800,2587823860,2500,2500,2500,2500,0
20231115,191700,2587823860,2500,2500,2500,2500,0
20231115,191600,2587823860,2500,2500,2500,2500,0
20231115,191500,2587823860,2500,2500,2500,2500,17308
20231115,191400,2587823860,2500,2500,2500,2500,0
20231115,191300,2587823860,2500,2500,2500,2500,0
20231115,191200,2587823860,2500,2500,2500,2500,0
20231115,191100,2587823860,2500,2500,2500,2500,0
20231115,191000,2587823860,2500,2500,2500,2500,0
20231115,190900,2587823860,2500,2500,2500,2500,0
20231115,190800,2587823860,2500,2500,2500,2500,0
20231115,190700,2587823860,2500,2500,2500,2500,0
20231115,190600,2587823860,2500,2500,2500,2500,0
20231115,190500,2587823860,2500,2500,2500,2500,0
20231115,190400,2587823860,2500,2500,2500,2500,0
20231115,190300,2587823860,2500,2500,2500,2500,0
20231115,190200,2587823860,2500,2500,2500,2500,0
20231115,190100,2587823860,2500,2500,2500,2500,0
20231115,190000,2587823860,2500,2500,2500,2500,0
20231115,185900,2587823860,2500,2500,2500,2500,0
20231115,185800,2587823860,2500,2500,2500,2500,0
20231115,185700,2587823860,2500,2500,2500,2500,0
20231115,185600,2587823860,2500,2500,2500,2500,0
20231115,185500,2587823860,2500,2500,2500,2500,0
20231115,185400,2587823860,2500,2500,2500,2500,0
20231115,185300,2587823860,2500,2500,2500,2500,0
20231115,185200,2587823860,2500,2500,2500,2500,0
20231115,185100,2587823860,2500,2500,2500,2500,0
20231115,185000,2587823860,2500,2500,2500,2500,0
20231115,184900,2587823860,2500,2500,2500,2500,0
20231115,184800,2587823860,2500,2500,2500,2500,0
20231115,184700,2587823860,2500,2500,2500,2500,0
20231115,184600,2587823860,2500,2500,2500,2500,0
20231115,184500,2587823860,2500,2500,2500,2500,17308
20231115,184400,2587823860,2500,2500,2500,2500,0
20231115,184300,2587823860,2500,2500,2500,2500,0
20231115,184200,2587823860,2500,2500,2500,2500,0
20231115,184100,2587823860,2500,2500,2500,2500,0
20231115,184000,2587823860,2500,2500,2500,2500,0
20231115,183900,2587823860,2500,2500,2500,2500,0
20231115,183800,2587823860,2500,2500,2500,2500,0
20231115,183700,2587823860,2500,2500,2500,2500,0
20231115,183600,2587823860,2500,2500,2500,2500,0
20231115,183500,2587823860,2500,2500,2500,2500,0
20231115,183400,2587823860,2500,2500,2500,2500,0
20231115,183300,2587823860,2500,2500,2500,2500,0
20231115,183200,2587823860,2500,2500,2500,2500,0
20231115,183100,2587823860,2500,2500,2500,2500,0
20231115,183000,2587823860,2500,2500,2500,2500,0
20231115,182900,2587823860,2500,2500,2500,2500,0
20231115,182800,2587823860,2500,2500,2500,2500,0
20231115,182700,2587823860,2500,2500,2500,2500,0
20231115,182600,2587823860,2500,2500,2500,2500,0
20231115,182500,2587823860,2500,2500,2500,2500,0
20231115,182400,2587823860,2500,2500,2500,2500,0
20231115,182300,2587823860,2500,2500,2500,2500,0
20231115,182200,2587823860,2500,2500,2500,2500,0
20231115,182100,2587823860,2500,2500,2500,2500,0
20231115,182000,2587823860,2500,2500,2500,2500,0
20231115,181900,2587823860,2500,2500,2500,2500,0
20231115,181800,2587823860,2500,2500,2500,2500,0
20231115,181700,2587823860,2500,2500,2500,2500,0
20231115,181600,2587823860,2500,2500,2500,2500,0
20231115,181500,2587823860,2500,2500,2500,2500,17308
20231115,181400,2587823860,2500,2500,2500,2500,0
20231115,181300,2587823860,2500,2500,2500,2500,0
20231115,181200,2587823860,2500,2500,2500,2500,0
20231115,181100,2587823860,2500,2500,2500,2500,0
20231115,181000,2587823860,2500,2500,2500,2500,0
20231115,180900,2587823860,2500,2500,2500,2500,0
20231115,180800,2587823860,2500,2500,2500,2500,0
20231115,180700,2587823860,2500,2500,2500,2500,0
20231115,180600,2587823860,2500,2500,2500,2500,0
20231115,180500,2587823860,2500,2500,2500,2500,0
20231115,180400,2587823860,2500,2500,2500,2500,0
20231115,180300,2587823860,2500,2500,2500,2500,0
20231115,180200,2587823860,2500,2500,2500,2500,0
20231115,180100,2587823860,2500,2500,2500,2500,0
20231115,180000,2587823860,2500,2500,2500,2500,0
20231115,175900,2587823860,2500,2500,2500,2500,0
20231115,175800,2587823860,2500,2500,2500,2500,0
20231115,175700,2587823860,2500,2500,2500,2500,0
20231115,175600,2587823860,2500,2500,2500,2500,0
20231115,175500,2587823860,2500,2500,2500,2500,0
20231115,175400,2587823860,2500,2500,2500,2500,0
20231115,175300,2587823860,2500,2500,2500,2500,0
20231115,175200,2587823860,2500,2500,2500,2500,0
20231115,175100,2587823860,2500,2500,2500,2500,0
20231115,175000,2587823860,2500,2500,2500,2500,0
20231115,174900,2587823860,2500,2500,2500,2500,0
20231115,174800,2587823860,2500,2500,2500,2500,0
20231115,174700,2587823860,2500,2500,2500,2500,0
20231115,174600,2587823860,2500,2500,2500,2500,0
20231115,174500,2587823860,2500,2500,2500,2500,17308
20231115,174400,2587823860,2500,2500,2500,2500,0
20231115,174300,2587823860,2500,2500,2500,2500,0
20231115,174200,2587823860,2500,2500,2500,2500,0
20231115,174100,2587823860,2500,2500,2500,2500,0
20231115,174000,2587823860,2500,2500,2500,2500,0
20231115,173900,2587823860,2500,2500,2500,2500,0
20231115,173800,2587823860,2500,2500,2500,2500,0
20231115,173700,2587823860,2500,2500,2500,2500,0
20231115,173600,2587823860,2500,2500,2500,2500,0
20231115,173500,2587823860,2500,2500,2500,2500,0
20231115,173400,2587823860,2500,2500,2500,2500,0
20231115,173300,2587823860,2500,2500,2500,2500,0
20231115,173200,2587823860,2500,2500,2500,2500,0
20231115,173100,2587823860,2500,2500,2500,2500,0
20231115,173000,2587823860,2500,2500,2500,2500,0
20231115,172900,2587823860,2500,2500,2500,2500,0
20231115,172800,2587823860,2500,2500,2500,2500,0
20231115,172700,2587823860,2500,2500,2500,2500,0
20231115,172600,2587823860,2500,2500,2500,2500,0
20231115,172500,2587823860,2500,2500,2500,2500,0
20231115,172400,2587823860,2500,2500,2500,2500,0
20231115,172300,2587823860,2500,2500,2500,2500,0
20231115,172200,2587823860,2500,2500,2500,2500,0
20231115,172100,2587823860,2500,2500,2500,2500,0
20231115,172000,2587823860,2500,2500,2500,2500,0
20231115,171900,2587823860,2500,2500,2500,2500,0
20231115,171800,2587823860,2500,2500,2500,2500,0
20231115,171700,2587823860,2500,2500,2500,2500,0
20231115,171600,2587823860,2500,2500,2500,2500,0
20231115,171500,2587823860,2500,2500,2500,2500,17308
20231115,171400,2587823860,2500,2500,2500,2500,0
20231115,171300,2587823860,2500,2500,2500,2500,0
20231115,171200,2587823860,2500,2500,2500,2500,0
20231115,171100,2587823860,2500,2500,2500,2500,0
20231115,171000,2587823860,2500,2500,2500,2500,0
20231115,170900,2587823860,2500,2500,2500,2500,0
20231115,170800,2587823860,2500,2500,2500,2500,0
20231115,170700,2587823860,2500,2500,2500,2500,0
20231115,170600,2587823860,2500,2500,2500,2500,0
20231115,170500,2587823860,2500,2500,2500,2500,0
20231115,170400,2587823860,2500,2500,2500,2500,0
20231115,170300,2587823860,2500,2500,2500,2500,0
20231115,170200,2587823860,2500,2500,2500,2500,0
20231115,170100,2587823860,2500,2500,2500,2500,0
20231115,170000,2587823860,2500,2500,2500,2500,0
20231115,165900,2587823860,2500,2500,2500,2500,0
20231115,165800,2587823860,2500,2500,2500,2500,0
20231115,165700,2587823860,2500,2500,2500,2500,0
20231115,165600,2587823860,2500,2500,2500,2500,0
20231115,165500,2587823860,2500,2500,2500,2500,0
20231115,165400,2587823860,2500,2500,2500,2500,0
20231115,165300,2587823860,2500,2500,2500,2500,0
20231115,165200,2587823860,2500,2500,2500,2500,0
20231115,165100,2587823860,2500,2500,2500,2500,0
20231115,165000,2587823860,2500,2500,2500,2500,0
20231115,164900,2587823860,2500,2500,2500,2500,0
20231115,164800,2587823860,2500,2500,2500,2500,0
20231115,164700,2587823860,2500,2500,2500,2500,0
20231115,164600,2587823860,2500,2500,2500,2500,0
20231115,164500,2587823860,2500,2500,2500,2500,17308
20231115,164400,2587823860,2500,2500,2500,2500,0
20231115,164300,2587823860,2500,2500,2500,2500,0
20231115,164200,2587823860,2500,2500,2500,2500,0
20231115,164100,2587823860,2500,2500,2500,2500,0
20231115,164000,2587823860,2500,2500,2500,2500,0
20231115,163900,2587823860,2500,2500,2500,2500,0
20231115,163800,2587823860,2500,2500,2500,2500,0
20231115,163700,2587823860,2500,2500,2500,2500,0
20231115,163600,2587823860,2500,2500,2500,2500,0
20231115,163500,2587823860,2500,2500,2500,2500,0
20231115,163400,2587823860,2500,2500,2500,2500,0
20231115,163300,2587823860,2500,2500,2500,2500,0
20231115,163200,2587823860,2500,2500,2500,2500,0
20231115,163100,2587823860,2500,2500,2500,2500,0
20231115,163000,2587823860,2500,2500,2500,2500,0
20231115,162900,2587823860,2500,2500,2500,2500,0
20231115,162800,2587823860,2500,2500,2500,2500,0
20231115,162700,2587823860,2500,2500,2500,2500,0
20231115,162600,2587823860,2500,2500,2500,2500,0
20231115,162500,2587823860,2500,2500,2500,2500,0
20231115,162400,2587823860,2500,2500,2500,2500,0
20231115,162300,2587823860,2500,2500,2500,2500,0
20231115,162200,2587823860,2500,2500,2500,2500,0
20231115,162100,2587823860,2500,2500,2500,2500,0
20231115,162000,2587823860,2500,2500,2500,2500,0
20231115,161900,2587823860,2500,2500,2500,2500,0
20231115,161800,2587823860,2500,2500,2500,2500,0
20231115,161700,2587823860,2500,2500,2500,2500,0
20231115,161600,2587823860,2500,2500,2500,2500,0
20231115,161500,2587823860,2500,2500,2500,2500,17308
20231115,161400,2587823860,2500,2500,2500,2500,0
20231115,161300,2587823860,2500,2500,2500,2500,0
20231115,161200,2587823860,2500,2500,2500,2500,0
20231115,161100,2587823860,2500,2500,2500,2500,0
20231115,161000,2587823860,2500,2500,2500,2500,0
20231115,160900,2587823860,2500,2500,2500,2500,0
20231115,160800,2587823860,2500,2500,2500,2500,0
20231115,160700,2587823860,2500,2500,2500,2500,0
20231115,160600,2587823860,2500,2500,2500,2500,0
20231115,160500,2587823860,2500,2500,2500,2500,0
20231115,160400,2587823860,2500,2500,2500,2500,0
20231115,160300,2587823860,2500,2500,2500,2500,0
20231115,160200,2587823860,2500,2500,2500,2500,0
20231115,160100,2587823860,2500,2500,2500,2500,0
20231115,160000,2587823860,2500,2500,2500,2500,0
20231115,155900,2587823860,2500,2500,2500,2500,0
20231115,155800,2587823860,2500,2500,2500,2500,0
20231115,155700,2587823860,2500,2500,2500,2500,0
20231115,155600,2587823860,2500,2500,2500,2500,0
20231115,155500,2587823860,2500,2500,2500,2500,0
20231115,155400,2587823860,2500,2500,2500,2500,0
20231115,155300,2587823860,2500,2500,2500,2500,0
20231115,155200,2587823860,2500,2500,2500,2500,0
20231115,155100,2587823860,2500,2500,2500,2500,0
20231115,155000,2587823860,2500,2500,2500,2500,0
20231115,154900,2587823860,2500,2500,2500,2500,0
20231115,154800,2587823860,2500,2500,2500,2500,0
20231115,154700,2587823860,2500,2500,2500,2500,0
20231115,154600,2587823860,2500,2500,2500,2500,0
20231115,154500,2587823860,2500,2500,2500,2500,17308
20231115,154400,2587823860,2500,2500,2500,2500,0
20231115,154300,2587823860,2500,2500,2500,2500,0
20231115,154200,2587823860,2500,2500,2500,2500,0
20231115,154100,2587823860,2500,2500,2500,2500,0
20231115,154000,2587823860,2500,2500,2500,2500,0
20231115,153900,2587823860,2500,2500,2500,2500,0
20231115,153800,2587823860,2500,2500,2500,2500,0
20231115,153700,2587823860,2500,2500,2500,2500,0
20231115,153600,2587823860,2500,2500,2500,2500,0
20231115,153500,2587823860,2500,2500,2500,2500,0
20231115,153400,2587823860,2500,2500,2500,2500,0
20231115,153300,2587823860,2500,2500,2500,2500,0
20231115,153200,2587823860,2500,2500,2500,2500,0
20231115,153100,2587823860,2500,2500,2500,2500,0
20231115,153000,2587823860,2500,2500,2500,2500,17308
20231115,152900,2544553860,2505,2505,2505,2505,0
20231115,152800,2544553860,2505,2505,2505,2505,0
20231115,152700,2544553860,2505,2505,2505,2505,0
20231115,152600,2544553860,2505,2505,2505,2505,0
20231115,152500,2544553860,2505,2505,2505,2505,0
20231115,152400,2544553860,2505,2505,2505,2505,0
20231115,152300,2544553860,2505,2505,2505,2505,0
20231115,152200,2544553860,2505,2505,2505,2505,0
20231115,152100,2544553860,2505,2505,2505,2505,0
20231115,152000,2544553860,2505,2505,2505,2505,0
20231115,151900,2544553860,2505,2505,2505,2500,2674
20231115,151800,2537867990,2500,2495,2500,2495,1930
20231115,151700,2533043140,2495,2490,2495,2490,863
20231115,151600,2530890345,2490,2495,2495,2490,160
20231115,151500,2530491395,2490,2500,2500,2490,1322
20231115,151400,2527199455,2500,2485,2500,2480,12042
20231115,151300,2497176940,2495,2495,2495,2485,1315
20231115,151200,2493904255,2490,2495,2495,2490,904
20231115,151100,2491652795,2495,2495,2495,2495,922
20231115,151000,2489352405,2495,2500,2500,2495,593
20231115,150900,2487870790,2500,2505,2505,2500,700
20231115,150800,2486120765,2505,2505,2505,2505,250
20231115,150700,2485494515,2505,2505,2505,2505,40
20231115,150600,2485394315,2505,2505,2505,2505,1
20231115,150500,2485391810,2490,2505,2505,2490,388
20231115,150400,2484425290,2495,2495,2495,2490,1089
20231115,150300,2481708325,2510,2510,2510,2510,190
20231115,150200,2481231425,2510,2510,2510,2510,0
20231115,150100,2481231425,2510,2505,2510,2480,8823
20231115,150000,2459273590,2500,2500,2500,2500,1211
20231115,145900,2456246090,2500,2500,2500,2500,1011
20231115,145800,2453718590,2490,2495,2500,2490,2695
20231115,145700,2446992820,2495,2495,2495,2495,10
20231115,145600,2446967870,2495,2495,2500,2495,21
20231115,145500,2446915460,2495,2495,2495,2495,4
20231115,145400,2446905480,2495,2495,2500,2490,417
20231115,145300,2445865940,2500,2500,2500,2490,947
20231115,145200,2443506810,2490,2500,2505,2490,3525
20231115,145100,2434725880,2505,2505,2505,2505,32
20231115,145000,2434645720,2505,2505,2505,2505,54
20231115,144900,2434510450,2505,2505,2505,2505,305
20231115,144800,2433746425,2505,2500,2510,2490,3044
20231115,144700,2426132855,2500,2515,2515,2500,169
20231115,144600,2425710325,2500,2520,2520,2500,12982
20231115,144500,2393244955,2500,2520,2520,2500,6068
20231115,144400,2378053315,2520,2525,2525,2515,384
20231115,144300,2377086800,2525,2535,2535,2520,653
20231115,144200,2375437825,2535,2520,2535,2520,6279
20231115,144100,2359581040,2510,2510,2510,2510,2510
20231115,144000,2353280940,2510,2510,2510,2510,0
20231115,143900,2353280940,2510,2510,2510,2510,51
20231115,143800,2353152930,2520,2515,2520,2510,2348
20231115,143700,2347245015,2510,2505,2510,2505,1782
20231115,143600,2342773650,2505,2505,2505,2505,518
20231115,143500,2341476060,2505,2505,2505,2505,65
20231115,143400,2341313235,2500,2500,2500,2500,660
20231115,143300,2339663235,2500,2500,2500,2500,0
20231115,143200,2339663235,2500,2505,2505,2500,891
20231115,143100,2337433140,2505,2505,2505,2505,540
20231115,143000,2336080440,2505,2505,2505,2505,2
20231115,142900,2336075430,2505,2510,2510,2505,2176
20231115,142800,2330614550,2505,2510,2510,2505,1629
20231115,142700,2326532890,2510,2510,2510,2505,388
20231115,142600,2325559015,2510,2515,2515,2510,2498
20231115,142500,2319277120,2510,2500,2515,2500,3529
20231115,142400,2310419320,2505,2510,2510,2505,109
20231115,142300,2310146005,2510,2505,2510,2505,509
20231115,142200,2308869000,2505,2500,2505,2500,1496
20231115,142100,2305123000,2500,2495,2505,2495,4130
20231115,142000,2294801410,2495,2495,2500,2490,8390
20231115,141900,2273890120,2500,2500,2500,2500,617
20231115,141800,2272347620,2500,2500,2500,2500,19
20231115,141700,2272300120,2500,2500,2505,2500,1181
20231115,141600,2269347020,2500,2500,2500,2500,1051
20231115,141500,2266719520,2500,2490,2500,2490,1002
20231115,141400,2264214540,2490,2485,2500,2485,6307
20231115,141300,2248500845,2480,2475,2480,2475,3230
20231115,141200,2240496390,2475,2475,2475,2475,584
20231115,141100,2239050990,2475,2475,2475,2475,11
20231115,141000,2239023765,2475,2475,2475,2475,91
20231115,140900,2238798540,2475,2475,2475,2475,342
20231115,140800,2237952090,2465,2475,2475,2465,49
20231115,140700,2237830835,2475,2475,2475,2475,1
20231115,140600,2237828360,2470,2470,2470,2470,25
20231115,140500,2237766610,2470,2470,2470,2470,1201
20231115,140400,2234800140,2470,2475,2475,2470,364
20231115,140300,2233899560,2470,2470,2470,2470,222
20231115,140200,2233351220,2470,2470,2470,2470,590
20231115,140100,2231893920,2470,2470,2470,2470,519
20231115,140000,2230611990,2475,2475,2475,2470,12
20231115,135900,2230582340,2465,2470,2470,2465,896
20231115,135800,2228372345,2470,2470,2470,2470,219
20231115,135700,2227831415,2470,2470,2470,2470,503
20231115,135600,2226589005,2470,2470,2470,2470,558
20231115,135500,2225210745,2475,2475,2475,2470,7280
20231115,135400,2207212410,2480,2480,2485,2480,1183
20231115,135300,2204276040,2485,2480,2485,2480,694
20231115,135200,2202554810,2480,2495,2495,2480,265
20231115,135100,2201897100,2495,2495,2495,2495,106
20231115,135000,2201632630,2495,2480,2495,2480,2556
20231115,134900,2195293585,2480,2480,2480,2480,684
20231115,134800,2193597265,2480,2490,2490,2480,3341
20231115,134700,2185289670,2490,2490,2495,2490,4302
20231115,134600,2174573190,2490,2495,2495,2490,479
20231115,134500,2173380430,2500,2500,2500,2500,0
20231115,134400,2173380430,2500,2500,2500,2500,192
20231115,134300,2172900430,2500,2505,2505,2500,3252
20231115,134200,2164769640,2500,2500,2505,2500,416
20231115,134100,2163727655,2500,2505,2505,2500,1021
20231115,134000,2161171655,2500,2500,2505,2500,370
20231115,133900,2160245660,2500,2495,2500,2490,9863
20231115,133800,2135593050,2495,2485,2495,2485,3816
20231115,133700,2126093155,2485,2485,2485,2485,1307
20231115,133600,2122845260,2490,2480,2490,2480,4023
20231115,133500,2112851735,2480,2480,2480,2480,2521
20231115,133400,2106599655,2475,2475,2475,2475,772
20231115,133300,2104688955,2475,2480,2480,2475,208
20231115,133200,2104174130,2480,2475,2480,2475,542
20231115,133100,2102832675,2475,2470,2475,2470,189
20231115,133000,2102365175,2475,2475,2475,2475,0
20231115,132900,2102365175,2475,2475,2475,2475,11
20231115,132800,2102337950,2475,2475,2475,2470,564
20231115,132700,2100942815,2475,2475,2475,2475,70
20231115,132600,2100769565,2475,2470,2475,2470,1659
20231115,132500,2096668265,2470,2475,2475,2470,1513
20231115,132400,2092928125,2475,2475,2475,2475,3740
20231115,132300,2083671625,2470,2470,2470,2470,201
20231115,132200,2083175155,2470,2470,2470,2470,2242
20231115,132100,2077637415,2465,2465,2465,2465,1031
20231115,132000,2075096000,2465,2465,2465,2460,71
20231115,131900,2074921090,2460,2460,2460,2460,1021
20231115,131800,2072409430,2460,2460,2460,2460,998
20231115,131700,2069954350,2460,2460,2460,2460,706
20231115,131600,2068217590,2465,2465,2465,2465,15
20231115,131500,2068180615,2465,2465,2465,2465,0
20231115,131400,2068180615,2465,2470,2470,2465,161
20231115,131300,2067783745,2465,2460,2465,2460,377
20231115,131200,2066855570,2460,2460,2460,2460,211
20231115,131100,2066336510,2460,2460,2460,2460,8
20231115,131000,2066316830,2460,2460,2460,2460,835
20231115,130900,2064262730,2455,2465,2465,2455,2630
20231115,130800,2057793050,2460,2460,2460,2460,813
20231115,130700,2055793070,2460,2460,2460,2460,551
20231115,130600,2054437610,2465,2465,2465,2460,2806
20231115,130500,2047532215,2465,2460,2465,2460,4435
20231115,130400,2036614745,2460,2460,2460,2460,25
20231115,130300,2036553245,2460,2455,2460,2455,468
20231115,130200,2035404300,2455,2460,2460,2455,31
20231115,130100,2035328190,2455,2455,2455,2455,165
20231115,130000,2034923115,2455,2455,2455,2455,1066
20231115,125900,2032306085,2460,2460,2460,2460,225
20231115,125800,2031752585,2460,2460,2460,2460,1218
20231115,125700,2028756305,2455,2455,2455,2455,1135
20231115,125600,2025969880,2455,2460,2460,2455,1391
20231115,125500,2022554725,2460,2455,2460,2455,356
20231115,125400,2021680740,2455,2450,2455,2450,51
20231115,125300,2021555740,2450,2455,2455,2450,476
20231115,125200,2020389290,2450,2450,2455,2450,782
20231115,125100,2018473385,2455,2450,2455,2450,526
20231115,125000,2017184680,2450,2455,2455,2450,3003
20231115,124900,2009815390,2460,2460,2460,2460,4
20231115,124800,2009805550,2460,2460,2460,2460,130
20231115,124700,2009485750,2460,2460,2460,2460,2
20231115,124600,2009480830,2460,2460,2460,2460,801
20231115,124500,2007510370,2460,2460,2465,2460,1886
20231115,124400,2002870800,2460,2460,2460,2460,102
20231115,124300,2002619880,2455,2455,2455,2455,179
20231115,124200,2002180435,2455,2450,2455,2450,1368
20231115,124100,1998823050,2450,2450,2450,2450,1956
20231115,124000,1994030850,2450,2455,2460,2450,1385
20231115,123900,1990637420,2460,2455,2460,2455,11
20231115,123800,1990610365,2450,2455,2455,2450,2791
20231115,123700,1983761695,2460,2460,2465,2460,1700
20231115,123600,1979579625,2465,2465,2465,2465,1798
20231115,123500,1975147555,2460,2460,2460,2455,1347
20231115,123400,1971834150,2460,2460,2460,2455,2340
20231115,123300,1966082420,2455,2465,2465,2455,1434
20231115,123200,1962551945,2460,2455,2460,2455,601
20231115,123100,1961076465,2465,2465,2465,2465,548
20231115,123000,1959725645,2450,2455,2460,2450,447
20231115,122900,1958626725,2455,2455,2455,2455,9
20231115,122800,1958604630,2455,2450,2455,2445,3001
20231115,122700,1951259170,2455,2455,2455,2455,54
20231115,122600,1951126600,2455,2455,2455,2455,8
20231115,122500,1951106960,2455,2455,2455,2450,1062
20231115,122400,1948502090,2455,2455,2455,2455,870
20231115,122300,1946366240,2455,2455,2455,2450,5795
20231115,122200,1932139865,2450,2450,2450,2450,1936
20231115,122100,1927396665,2450,2445,2450,2445,44
20231115,122000,1927288970,2445,2440,2445,2440,131
20231115,121900,1926969325,2440,2440,2440,2440,642
20231115,121800,1925402845,2440,2440,2440,2440,564
20231115,121700,1924026685,2430,2440,2440,2430,3844
20231115,121600,1914656045,2435,2435,2435,2435,789
20231115,121500,1912734830,2435,2435,2435,2435,409
20231115,121400,1911738915,2440,2440,2440,2440,390
20231115,121300,1910787315,2440,2435,2440,2435,917
20231115,121200,1908554170,2435,2430,2435,2430,1221
20231115,121100,1905582690,2430,2430,2430,2430,218
20231115,121000,1905052950,2435,2425,2435,2425,2053
20231115,120900,1900054405,2425,2420,2425,2420,1237
20231115,120800,1897058635,2415,2415,2420,2415,659
20231115,120700,1895466780,2415,2420,2420,2410,4576
20231115,120600,1884415740,2415,2435,2435,2415,8704
20231115,120500,1863303140,2430,2435,2435,2430,2551
20231115,120400,1857104155,2440,2440,2440,2435,22
20231115,120300,1857050525,2440,2430,2440,2430,280
20231115,120200,1856370115,2430,2430,2430,2430,0
20231115,120100,1856370115,2430,2430,2430,2430,1255
20231115,120000,1853320465,2430,2440,2440,2430,402
20231115,115900,1852342175,2455,2440,2455,2440,101
20231115,115800,1852095720,2450,2450,2450,2450,731
20231115,115700,1850304770,2450,2450,2450,2450,422
20231115,115600,1849270870,2450,2450,2450,2440,512
20231115,115500,1848016490,2450,2450,2450,2450,1010
20231115,115400,1845541990,2445,2445,2445,2445,748
20231115,115300,1843713130,2450,2445,2450,2445,710
20231115,115200,1841974110,2445,2445,2445,2445,1104
20231115,115100,1839274830,2435,2435,2435,2435,377
20231115,115000,1838356835,2435,2440,2440,2435,736
20231115,114900,1836561125,2440,2440,2440,2440,640
20231115,114800,1834999525,2425,2425,2435,2425,2711
20231115,114700,1828415350,2425,2425,2425,2425,0
20231115,114600,1828415350,2425,2430,2430,2425,1968
20231115,114500,1823637670,2430,2425,2430,2425,207
20231115,114400,1823135445,2425,2425,2430,2425,629
20231115,114300,1821610110,2430,2430,2430,2430,109
20231115,114200,1821345240,2430,2425,2430,2425,191
20231115,114100,1820881740,2425,2430,2435,2425,1039
20231115,114000,1818362115,2425,2420,2440,2420,3137
20231115,113900,1810768260,2445,2440,2445,2420,4407
20231115,113800,1800071900,2440,2460,2460,2440,9989
20231115,113700,1775693240,2460,2455,2465,2455,1224
20231115,113600,1772681670,2455,2445,2455,2445,693
20231115,113500,1770987275,2440,2460,2460,2440,5411
20231115,113400,1757758975,2460,2460,2460,2445,8304
20231115,113300,1737379630,2460,2445,2475,2445,7200
20231115,113200,1719695825,2435,2425,2435,2425,10692
20231115,113100,1693708380,2410,2420,2420,2410,1421
20231115,113000,1690283670,2410,2425,2425,2410,2559
20231115,112900,1684085495,2425,2415,2425,2415,5627
20231115,112800,1670447705,2410,2420,2420,2410,2520
20231115,112700,1664369235,2415,2415,2415,2410,302
20231115,112600,1663639930,2415,2410,2415,2410,455
20231115,112500,1662542815,2410,2415,2415,2405,5093
20231115,112400,1650285285,2415,2410,2415,2405,1370
20231115,112300,1646986335,2405,2415,2415,2405,2306
20231115,112200,1641431555,2415,2415,2415,2410,2821
20231115,112100,1634626695,2415,2410,2415,2410,1014
20231115,112000,1632182330,2410,2415,2415,2405,2720
20231115,111900,1625637620,2410,2410,2415,2400,9173
20231115,111800,1603549135,2415,2415,2415,2410,1443
20231115,111700,1600068455,2420,2415,2420,2410,2393
20231115,111600,1594295325,2420,2410,2420,2405,588
20231115,111500,1592876440,2400,2415,2425,2400,5033
20231115,111400,1580751565,2415,2425,2425,2415,78
20231115,111300,1580563090,2425,2420,2425,2405,2169
20231115,111200,1575310945,2420,2415,2420,2400,2235
20231115,111100,1569926170,2400,2420,2420,2400,9044
20231115,111000,1548135085,2425,2425,2425,2410,4282
20231115,110900,1537775115,2425,2410,2425,2410,1078
20231115,110800,1535170535,2410,2400,2410,2395,5809
20231115,110700,1521224500,2400,2440,2440,2395,27762
20231115,110600,1454290645,2430,2450,2455,2430,6903
20231115,110500,1437422495,2455,2465,2465,2455,7409
20231115,110400,1419197145,2460,2465,2465,2460,1271
20231115,110300,1416069130,2465,2470,2470,2465,1570
20231115,110200,1412194040,2470,2465,2470,2465,822
20231115,110100,1410165025,2475,2475,2475,2475,6
20231115,110000,1410150175,2475,2475,2475,2475,50
20231115,105900,1410026425,2455,2470,2475,2455,1896
20231115,105800,1405360630,2465,2460,2465,2460,982
20231115,105700,1402942000,2460,2460,2465,2460,265
20231115,105600,1402290075,2460,2440,2460,2440,2249
20231115,105500,1396777805,2440,2440,2450,2440,785
20231115,105400,1394861425,2440,2440,2450,2440,53
20231115,105300,1394732085,2450,2430,2450,2430,753
20231115,105200,1392899550,2430,2420,2430,2420,13
20231115,105100,1392867990,2440,2440,2445,2420,15804
20231115,105000,1354510370,2435,2445,2455,2435,5391
20231115,104900,1341341150,2445,2445,2445,2445,0
20231115,104800,1341341150,2445,2450,2450,2445,1002
20231115,104700,1338891250,2450,2445,2450,2445,677
20231115,104600,1337235935,2445,2445,2445,2440,2610
20231115,104500,1330866535,2445,2445,2450,2445,331
20231115,104400,1330057215,2445,2450,2450,2445,289
20231115,104300,1329349575,2450,2450,2450,2445,1387
20231115,104200,1325957665,2455,2455,2455,2450,461
20231115,104100,1324826660,2450,2445,2455,2445,694
20231115,104000,1323129285,2445,2445,2445,2445,1000
20231115,103900,1320684285,2445,2445,2445,2445,112
20231115,103800,1320410445,2445,2445,2445,2445,12
20231115,103700,1320381105,2440,2445,2445,2440,2318
20231115,103600,1314724765,2440,2450,2450,2440,4393
20231115,103500,1303988010,2450,2460,2460,2450,8177
20231115,103400,1283934240,2460,2460,2460,2460,0
20231115,103300,1283934240,2460,2460,2460,2460,220
20231115,103200,1283393040,2460,2465,2465,2460,5
20231115,103100,1283380735,2465,2465,2470,2455,1926
20231115,103000,1278639625,2465,2455,2470,2455,834
20231115,102900,1276587165,2455,2455,2455,2455,50
20231115,102800,1276464415,2450,2460,2460,2450,205
20231115,102700,1275961225,2440,2455,2455,2440,7642
20231115,102600,1257258115,2460,2460,2460,2460,229
20231115,102500,1256694775,2460,2445,2460,2445,901
20231115,102400,1254491815,2445,2470,2470,2445,22957
20231115,102300,1198185015,2470,2475,2475,2465,1719
20231115,102200,1193939195,2475,2475,2475,2475,223
20231115,102100,1193387270,2470,2495,2495,2470,6809
20231115,102000,1176543170,2495,2495,2495,2495,955
20231115,101900,1174160445,2495,2495,2495,2495,388
20231115,101800,1173192385,2495,2475,2495,2470,2190
20231115,101700,1167769015,2475,2485,2485,2475,3334
20231115,101600,1159500545,2485,2500,2500,2485,3156
20231115,101500,1151645540,2505,2505,2505,2505,624
20231115,101400,1150082420,2505,2505,2505,2505,0
20231115,101300,1150082420,2505,2505,2505,2505,103
20231115,101200,1149824405,2505,2505,2505,2505,20
20231115,101100,1149774305,2515,2505,2515,2505,26
20231115,101000,1149709165,2505,2500,2505,2500,206
20231115,100900,1149194135,2505,2500,2505,2500,2642
20231115,100800,1142589035,2505,2520,2520,2505,2333
20231115,100700,1136721815,2520,2520,2520,2520,35
20231115,100600,1136633615,2520,2520,2520,2510,1126
20231115,100500,1133796115,2520,2520,2520,2510,2316
20231115,100400,1127963795,2520,2505,2520,2505,880
20231115,100300,1125749355,2505,2495,2505,2495,641
20231115,100200,1124146860,2495,2495,2500,2485,5710
20231115,100100,1109934795,2495,2495,2495,2495,2121
20231115,100000,1104642900,2490,2490,2490,2490,1774
20231115,095900,1100225640,2490,2520,2520,2490,6019
20231115,095800,1085102895,2490,2500,2520,2490,13294
20231115,095700,1051879955,2500,2500,2500,2495,723
20231115,095600,1050076040,2500,2495,2500,2495,114
20231115,095500,1049791090,2500,2515,2515,2500,8633
20231115,095400,1028186070,2520,2525,2525,2520,115
20231115,095300,1027895765,2525,2530,2530,2525,53
20231115,095200,1027761725,2530,2495,2530,2495,786
20231115,095100,1025795960,2490,2500,2500,2490,958
20231115,095000,1023406550,2495,2495,2495,2475,1945
20231115,094900,1018555875,2485,2495,2495,2475,343
20231115,094800,1017706470,2500,2505,2510,2480,10067
20231115,094700,992625740,2505,2515,2515,2505,452
20231115,094600,991492205,2520,2535,2535,2515,2669
20231115,094500,984770945,2520,2550,2550,2520,2291
20231115,094400,978976665,2555,2545,2560,2545,10804
20231115,094300,951446750,2545,2535,2550,2525,8617
20231115,094200,929603865,2550,2545,2550,2540,1483
20231115,094100,925826620,2525,2500,2530,2500,5164
20231115,094000,912835295,2500,2500,2500,2500,6162
20231115,093900,897430295,2490,2500,2500,2490,1922
20231115,093800,892638155,2495,2500,2500,2495,1229
20231115,093700,889566115,2500,2510,2530,2485,3960
20231115,093600,879652870,2530,2490,2530,2490,6920
20231115,093500,862294145,2480,2500,2500,2480,6386
20231115,093400,846394475,2500,2460,2505,2460,8570
20231115,093300,825106615,2450,2425,2460,2425,22234
20231115,093200,770720990,2440,2445,2445,2420,20460
20231115,093100,720819630,2450,2450,2450,2450,0
20231115,093000,720819630,2450,2475,2475,2450,12237
20231115,092900,690749800,2475,2505,2505,2470,7018
20231115,092800,673322745,2505,2510,2510,2485,10409
20231115,092700,647375420,2500,2550,2550,2495,17690
20231115,092600,602904440,2550,2550,2555,2530,13912
20231115,092500,567571535,2550,2550,2550,2545,2938
20231115,092400,560082970,2550,2550,2550,2535,6376
20231115,092300,543882165,2550,2555,2565,2535,19768
20231115,092200,493584990,2580,2590,2595,2555,11780
20231115,092100,463363685,2590,2570,2590,2570,2791
20231115,092000,456182665,2570,2590,2590,2565,5198
20231115,091900,442789930,2590,2620,2620,2590,10375
20231115,091800,415806400,2610,2640,2640,2610,5741
20231115,091700,400765075,2640,2640,2640,2625,463
20231115,091600,399547040,2640,2640,2640,2640,719
20231115,091500,397648880,2640,2640,2640,2640,145
20231115,091400,397266080,2640,2625,2640,2620,2791
20231115,091300,389946510,2635,2640,2640,2625,2707
20231115,091200,382803420,2625,2680,2680,2625,4125
20231115,091100,371928720,2660,2640,2665,2635,8404
20231115,091000,349572205,2635,2630,2635,2630,1859
20231115,090900,344679835,2615,2585,2615,2585,5903
20231115,090800,329324790,2585,2580,2585,2570,4556
20231115,090700,317611930,2570,2580,2585,2535,4525
20231115,090600,306031250,2560,2565,2565,2535,10935
20231115,090500,278096915,2590,2590,2590,2555,16138
20231115,090400,236511070,2585,2615,2615,2580,19979
20231115,090300,184592045,2615,2585,2615,2580,6085
20231115,090200,168785955,2590,2630,2645,2585,25475
20231115,090100,102010385,2630,2665,2685,2625,6704
20231115,090000,84281450,2685,2720,2720,2670,31083