373110/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,212100,1059035970,4615,4615,4615,4615,5773
20241115,212000,1059035970,4615,4615,4615,4615,0
20241115,211900,1059035970,4615,4615,4615,4615,0
20241115,211800,1059035970,4615,4615,4615,4615,0
20241115,211700,1059035970,4615,4615,4615,4615,0
20241115,211600,1059035970,4615,4615,4615,4615,0
20241115,211500,1059035970,4615,4615,4615,4615,0
20241115,211400,1059035970,4615,4615,4615,4615,0
20241115,211300,1059035970,4615,4615,4615,4615,0
20241115,211200,1059035970,4615,4615,4615,4615,0
20241115,211100,1059035970,4615,4615,4615,4615,0
20241115,211000,1059035970,4615,4615,4615,4615,0
20241115,210900,1059035970,4615,4615,4615,4615,0
20241115,210800,1059035970,4615,4615,4615,4615,0
20241115,210700,1059035970,4615,4615,4615,4615,0
20241115,210600,1059035970,4615,4615,4615,4615,0
20241115,210500,1059035970,4615,4615,4615,4615,0
20241115,210400,1059035970,4615,4615,4615,4615,0
20241115,210300,1059035970,4615,4615,4615,4615,0
20241115,210200,1059035970,4615,4615,4615,4615,0
20241115,210100,1059035970,4615,4615,4615,4615,0
20241115,210000,1059035970,4615,4615,4615,4615,0
20241115,205900,1059035970,4615,4615,4615,4615,0
20241115,205800,1059035970,4615,4615,4615,4615,0
20241115,205700,1059035970,4615,4615,4615,4615,0
20241115,205600,1059035970,4615,4615,4615,4615,0
20241115,205500,1059035970,4615,4615,4615,4615,0
20241115,205400,1059035970,4615,4615,4615,4615,0
20241115,205300,1059035970,4615,4615,4615,4615,0
20241115,205200,1059035970,4615,4615,4615,4615,0
20241115,205100,1059035970,4615,4615,4615,4615,5773
20241115,205000,1059035970,4615,4615,4615,4615,0
20241115,204900,1059035970,4615,4615,4615,4615,0
20241115,204800,1059035970,4615,4615,4615,4615,0
20241115,204700,1059035970,4615,4615,4615,4615,0
20241115,204600,1059035970,4615,4615,4615,4615,0
20241115,204500,1059035970,4615,4615,4615,4615,0
20241115,204400,1059035970,4615,4615,4615,4615,0
20241115,204300,1059035970,4615,4615,4615,4615,0
20241115,204200,1059035970,4615,4615,4615,4615,0
20241115,204100,1059035970,4615,4615,4615,4615,0
20241115,204000,1059035970,4615,4615,4615,4615,0
20241115,203900,1059035970,4615,4615,4615,4615,0
20241115,203800,1059035970,4615,4615,4615,4615,0
20241115,203700,1059035970,4615,4615,4615,4615,0
20241115,203600,1059035970,4615,4615,4615,4615,0
20241115,203500,1059035970,4615,4615,4615,4615,0
20241115,203400,1059035970,4615,4615,4615,4615,0
20241115,203300,1059035970,4615,4615,4615,4615,0
20241115,203200,1059035970,4615,4615,4615,4615,0
20241115,203100,1059035970,4615,4615,4615,4615,0
20241115,203000,1059035970,4615,4615,4615,4615,0
20241115,202900,1059035970,4615,4615,4615,4615,0
20241115,202800,1059035970,4615,4615,4615,4615,0
20241115,202700,1059035970,4615,4615,4615,4615,0
20241115,202600,1059035970,4615,4615,4615,4615,0
20241115,202500,1059035970,4615,4615,4615,4615,0
20241115,202400,1059035970,4615,4615,4615,4615,0
20241115,202300,1059035970,4615,4615,4615,4615,0
20241115,202200,1059035970,4615,4615,4615,4615,0
20241115,202100,1059035970,4615,4615,4615,4615,5773
20241115,202000,1059035970,4615,4615,4615,4615,0
20241115,201900,1059035970,4615,4615,4615,4615,0
20241115,201800,1059035970,4615,4615,4615,4615,0
20241115,201700,1059035970,4615,4615,4615,4615,0
20241115,201600,1059035970,4615,4615,4615,4615,0
20241115,201500,1059035970,4615,4615,4615,4615,0
20241115,201400,1059035970,4615,4615,4615,4615,0
20241115,201300,1059035970,4615,4615,4615,4615,0
20241115,201200,1059035970,4615,4615,4615,4615,0
20241115,201100,1059035970,4615,4615,4615,4615,0
20241115,201000,1059035970,4615,4615,4615,4615,0
20241115,200900,1059035970,4615,4615,4615,4615,0
20241115,200800,1059035970,4615,4615,4615,4615,0
20241115,200700,1059035970,4615,4615,4615,4615,0
20241115,200600,1059035970,4615,4615,4615,4615,0
20241115,200500,1059035970,4615,4615,4615,4615,0
20241115,200400,1059035970,4615,4615,4615,4615,0
20241115,200300,1059035970,4615,4615,4615,4615,0
20241115,200200,1059035970,4615,4615,4615,4615,0
20241115,200100,1059035970,4615,4615,4615,4615,0
20241115,200000,1059035970,4615,4615,4615,4615,0
20241115,195900,1059035970,4615,4615,4615,4615,0
20241115,195800,1059035970,4615,4615,4615,4615,0
20241115,195700,1059035970,4615,4615,4615,4615,0
20241115,195600,1059035970,4615,4615,4615,4615,0
20241115,195500,1059035970,4615,4615,4615,4615,0
20241115,195400,1059035970,4615,4615,4615,4615,0
20241115,195300,1059035970,4615,4615,4615,4615,0
20241115,195200,1059035970,4615,4615,4615,4615,0
20241115,195100,1059035970,4615,4615,4615,4615,5773
20241115,195000,1059035970,4615,4615,4615,4615,0
20241115,194900,1059035970,4615,4615,4615,4615,0
20241115,194800,1059035970,4615,4615,4615,4615,0
20241115,194700,1059035970,4615,4615,4615,4615,0
20241115,194600,1059035970,4615,4615,4615,4615,0
20241115,194500,1059035970,4615,4615,4615,4615,0
20241115,194400,1059035970,4615,4615,4615,4615,0
20241115,194300,1059035970,4615,4615,4615,4615,0
20241115,194200,1059035970,4615,4615,4615,4615,0
20241115,194100,1059035970,4615,4615,4615,4615,0
20241115,194000,1059035970,4615,4615,4615,4615,0
20241115,193900,1059035970,4615,4615,4615,4615,0
20241115,193800,1059035970,4615,4615,4615,4615,0
20241115,193700,1059035970,4615,4615,4615,4615,0
20241115,193600,1059035970,4615,4615,4615,4615,0
20241115,193500,1059035970,4615,4615,4615,4615,0
20241115,193400,1059035970,4615,4615,4615,4615,0
20241115,193300,1059035970,4615,4615,4615,4615,0
20241115,193200,1059035970,4615,4615,4615,4615,0
20241115,193100,1059035970,4615,4615,4615,4615,0
20241115,193000,1059035970,4615,4615,4615,4615,0
20241115,192900,1059035970,4615,4615,4615,4615,0
20241115,192800,1059035970,4615,4615,4615,4615,0
20241115,192700,1059035970,4615,4615,4615,4615,0
20241115,192600,1059035970,4615,4615,4615,4615,0
20241115,192500,1059035970,4615,4615,4615,4615,0
20241115,192400,1059035970,4615,4615,4615,4615,0
20241115,192300,1059035970,4615,4615,4615,4615,0
20241115,192200,1059035970,4615,4615,4615,4615,0
20241115,192100,1059035970,4615,4615,4615,4615,5773
20241115,192000,1059035970,4615,4615,4615,4615,0
20241115,191900,1059035970,4615,4615,4615,4615,0
20241115,191800,1059035970,4615,4615,4615,4615,0
20241115,191700,1059035970,4615,4615,4615,4615,0
20241115,191600,1059035970,4615,4615,4615,4615,0
20241115,191500,1059035970,4615,4615,4615,4615,0
20241115,191400,1059035970,4615,4615,4615,4615,0
20241115,191300,1059035970,4615,4615,4615,4615,0
20241115,191200,1059035970,4615,4615,4615,4615,0
20241115,191100,1059035970,4615,4615,4615,4615,0
20241115,191000,1059035970,4615,4615,4615,4615,0
20241115,190900,1059035970,4615,4615,4615,4615,0
20241115,190800,1059035970,4615,4615,4615,4615,0
20241115,190700,1059035970,4615,4615,4615,4615,0
20241115,190600,1059035970,4615,4615,4615,4615,0
20241115,190500,1059035970,4615,4615,4615,4615,0
20241115,190400,1059035970,4615,4615,4615,4615,0
20241115,190300,1059035970,4615,4615,4615,4615,0
20241115,190200,1059035970,4615,4615,4615,4615,0
20241115,190100,1059035970,4615,4615,4615,4615,0
20241115,190000,1059035970,4615,4615,4615,4615,0
20241115,185900,1059035970,4615,4615,4615,4615,0
20241115,185800,1059035970,4615,4615,4615,4615,0
20241115,185700,1059035970,4615,4615,4615,4615,0
20241115,185600,1059035970,4615,4615,4615,4615,0
20241115,185500,1059035970,4615,4615,4615,4615,0
20241115,185400,1059035970,4615,4615,4615,4615,0
20241115,185300,1059035970,4615,4615,4615,4615,0
20241115,185200,1059035970,4615,4615,4615,4615,0
20241115,185100,1059035970,4615,4615,4615,4615,5773
20241115,185000,1059035970,4615,4615,4615,4615,0
20241115,184900,1059035970,4615,4615,4615,4615,0
20241115,184800,1059035970,4615,4615,4615,4615,0
20241115,184700,1059035970,4615,4615,4615,4615,0
20241115,184600,1059035970,4615,4615,4615,4615,0
20241115,184500,1059035970,4615,4615,4615,4615,0
20241115,184400,1059035970,4615,4615,4615,4615,0
20241115,184300,1059035970,4615,4615,4615,4615,0
20241115,184200,1059035970,4615,4615,4615,4615,0
20241115,184100,1059035970,4615,4615,4615,4615,0
20241115,184000,1059035970,4615,4615,4615,4615,0
20241115,183900,1059035970,4615,4615,4615,4615,0
20241115,183800,1059035970,4615,4615,4615,4615,0
20241115,183700,1059035970,4615,4615,4615,4615,0
20241115,183600,1059035970,4615,4615,4615,4615,0
20241115,183500,1059035970,4615,4615,4615,4615,0
20241115,183400,1059035970,4615,4615,4615,4615,0
20241115,183300,1059035970,4615,4615,4615,4615,0
20241115,183200,1059035970,4615,4615,4615,4615,0
20241115,183100,1059035970,4615,4615,4615,4615,0
20241115,183000,1059035970,4615,4615,4615,4615,0
20241115,182900,1059035970,4615,4615,4615,4615,0
20241115,182800,1059035970,4615,4615,4615,4615,0
20241115,182700,1059035970,4615,4615,4615,4615,0
20241115,182600,1059035970,4615,4615,4615,4615,0
20241115,182500,1059035970,4615,4615,4615,4615,0
20241115,182400,1059035970,4615,4615,4615,4615,0
20241115,182300,1059035970,4615,4615,4615,4615,0
20241115,182200,1059035970,4615,4615,4615,4615,0
20241115,182100,1059035970,4615,4615,4615,4615,5773
20241115,182000,1059035970,4615,4615,4615,4615,0
20241115,181900,1059035970,4615,4615,4615,4615,0
20241115,181800,1059035970,4615,4615,4615,4615,0
20241115,181700,1059035970,4615,4615,4615,4615,0
20241115,181600,1059035970,4615,4615,4615,4615,0
20241115,181500,1059035970,4615,4615,4615,4615,0
20241115,181400,1059035970,4615,4615,4615,4615,0
20241115,181300,1059035970,4615,4615,4615,4615,0
20241115,181200,1059035970,4615,4615,4615,4615,0
20241115,181100,1059035970,4615,4615,4615,4615,0
20241115,181000,1059035970,4615,4615,4615,4615,0
20241115,180900,1059035970,4615,4615,4615,4615,0
20241115,180800,1059035970,4615,4615,4615,4615,0
20241115,180700,1059035970,4615,4615,4615,4615,0
20241115,180600,1059035970,4615,4615,4615,4615,0
20241115,180500,1059035970,4615,4615,4615,4615,0
20241115,180400,1059035970,4615,4615,4615,4615,0
20241115,180300,1059035970,4615,4615,4615,4615,0
20241115,180200,1059035970,4615,4615,4615,4615,0
20241115,180100,1059035970,4615,4615,4615,4615,0
20241115,180000,1059035970,4615,4615,4615,4615,0
20241115,175900,1059035970,4615,4615,4615,4615,0
20241115,175800,1059035970,4615,4615,4615,4615,0
20241115,175700,1059035970,4615,4615,4615,4615,0
20241115,175600,1059035970,4615,4615,4615,4615,0
20241115,175500,1059035970,4615,4615,4615,4615,0
20241115,175400,1059035970,4615,4615,4615,4615,0
20241115,175300,1059035970,4615,4615,4615,4615,0
20241115,175200,1059035970,4615,4615,4615,4615,0
20241115,175100,1059035970,4615,4615,4615,4615,5773
20241115,175000,1059035970,4615,4615,4615,4615,0
20241115,174900,1059035970,4615,4615,4615,4615,0
20241115,174800,1059035970,4615,4615,4615,4615,0
20241115,174700,1059035970,4615,4615,4615,4615,0
20241115,174600,1059035970,4615,4615,4615,4615,0
20241115,174500,1059035970,4615,4615,4615,4615,0
20241115,174400,1059035970,4615,4615,4615,4615,0
20241115,174300,1059035970,4615,4615,4615,4615,0
20241115,174200,1059035970,4615,4615,4615,4615,0
20241115,174100,1059035970,4615,4615,4615,4615,0
20241115,174000,1059035970,4615,4615,4615,4615,0
20241115,173900,1059035970,4615,4615,4615,4615,0
20241115,173800,1059035970,4615,4615,4615,4615,0
20241115,173700,1059035970,4615,4615,4615,4615,0
20241115,173600,1059035970,4615,4615,4615,4615,0
20241115,173500,1059035970,4615,4615,4615,4615,0
20241115,173400,1059035970,4615,4615,4615,4615,0
20241115,173300,1059035970,4615,4615,4615,4615,0
20241115,173200,1059035970,4615,4615,4615,4615,0
20241115,173100,1059035970,4615,4615,4615,4615,0
20241115,173000,1059035970,4615,4615,4615,4615,0
20241115,172900,1059035970,4615,4615,4615,4615,0
20241115,172800,1059035970,4615,4615,4615,4615,0
20241115,172700,1059035970,4615,4615,4615,4615,0
20241115,172600,1059035970,4615,4615,4615,4615,0
20241115,172500,1059035970,4615,4615,4615,4615,0
20241115,172400,1059035970,4615,4615,4615,4615,0
20241115,172300,1059035970,4615,4615,4615,4615,0
20241115,172200,1059035970,4615,4615,4615,4615,0
20241115,172100,1059035970,4615,4615,4615,4615,5773
20241115,172000,1059035970,4615,4615,4615,4615,0
20241115,171900,1059035970,4615,4615,4615,4615,0
20241115,171800,1059035970,4615,4615,4615,4615,0
20241115,171700,1059035970,4615,4615,4615,4615,0
20241115,171600,1059035970,4615,4615,4615,4615,0
20241115,171500,1059035970,4615,4615,4615,4615,0
20241115,171400,1059035970,4615,4615,4615,4615,0
20241115,171300,1059035970,4615,4615,4615,4615,0
20241115,171200,1059035970,4615,4615,4615,4615,0
20241115,171100,1059035970,4615,4615,4615,4615,0
20241115,171000,1059035970,4615,4615,4615,4615,0
20241115,170900,1059035970,4615,4615,4615,4615,0
20241115,170800,1059035970,4615,4615,4615,4615,0
20241115,170700,1059035970,4615,4615,4615,4615,0
20241115,170600,1059035970,4615,4615,4615,4615,0
20241115,170500,1059035970,4615,4615,4615,4615,0
20241115,170400,1059035970,4615,4615,4615,4615,0
20241115,170300,1059035970,4615,4615,4615,4615,0
20241115,170200,1059035970,4615,4615,4615,4615,0
20241115,170100,1059035970,4615,4615,4615,4615,0
20241115,170000,1059035970,4615,4615,4615,4615,0
20241115,165900,1059035970,4615,4615,4615,4615,0
20241115,165800,1059035970,4615,4615,4615,4615,0
20241115,165700,1059035970,4615,4615,4615,4615,0
20241115,165600,1059035970,4615,4615,4615,4615,0
20241115,165500,1059035970,4615,4615,4615,4615,0
20241115,165400,1059035970,4615,4615,4615,4615,0
20241115,165300,1059035970,4615,4615,4615,4615,0
20241115,165200,1059035970,4615,4615,4615,4615,0
20241115,165100,1059035970,4615,4615,4615,4615,5773
20241115,165000,1059035970,4615,4615,4615,4615,0
20241115,164900,1059035970,4615,4615,4615,4615,0
20241115,164800,1059035970,4615,4615,4615,4615,0
20241115,164700,1059035970,4615,4615,4615,4615,0
20241115,164600,1059035970,4615,4615,4615,4615,0
20241115,164500,1059035970,4615,4615,4615,4615,0
20241115,164400,1059035970,4615,4615,4615,4615,0
20241115,164300,1059035970,4615,4615,4615,4615,0
20241115,164200,1059035970,4615,4615,4615,4615,0
20241115,164100,1059035970,4615,4615,4615,4615,0
20241115,164000,1059035970,4615,4615,4615,4615,0
20241115,163900,1059035970,4615,4615,4615,4615,0
20241115,163800,1059035970,4615,4615,4615,4615,0
20241115,163700,1059035970,4615,4615,4615,4615,0
20241115,163600,1059035970,4615,4615,4615,4615,0
20241115,163500,1059035970,4615,4615,4615,4615,0
20241115,163400,1059035970,4615,4615,4615,4615,0
20241115,163300,1059035970,4615,4615,4615,4615,0
20241115,163200,1059035970,4615,4615,4615,4615,0
20241115,163100,1059035970,4615,4615,4615,4615,0
20241115,163000,1059035970,4615,4615,4615,4615,0
20241115,162900,1059035970,4615,4615,4615,4615,0
20241115,162800,1059035970,4615,4615,4615,4615,0
20241115,162700,1059035970,4615,4615,4615,4615,0
20241115,162600,1059035970,4615,4615,4615,4615,0
20241115,162500,1059035970,4615,4615,4615,4615,0
20241115,162400,1059035970,4615,4615,4615,4615,0
20241115,162300,1059035970,4615,4615,4615,4615,0
20241115,162200,1059035970,4615,4615,4615,4615,0
20241115,162100,1059035970,4615,4615,4615,4615,5773
20241115,162000,1059035970,4615,4615,4615,4615,0
20241115,161900,1059035970,4615,4615,4615,4615,0
20241115,161800,1059035970,4615,4615,4615,4615,0
20241115,161700,1059035970,4615,4615,4615,4615,0
20241115,161600,1059035970,4615,4615,4615,4615,0
20241115,161500,1059035970,4615,4615,4615,4615,0
20241115,161400,1059035970,4615,4615,4615,4615,0
20241115,161300,1059035970,4615,4615,4615,4615,0
20241115,161200,1059035970,4615,4615,4615,4615,0
20241115,161100,1059035970,4615,4615,4615,4615,0
20241115,161000,1059035970,4615,4615,4615,4615,0
20241115,160900,1059035970,4615,4615,4615,4615,0
20241115,160800,1059035970,4615,4615,4615,4615,0
20241115,160700,1059035970,4615,4615,4615,4615,0
20241115,160600,1059035970,4615,4615,4615,4615,0
20241115,160500,1059035970,4615,4615,4615,4615,0
20241115,160400,1059035970,4615,4615,4615,4615,0
20241115,160300,1059035970,4615,4615,4615,4615,0
20241115,160200,1059035970,4615,4615,4615,4615,0
20241115,160100,1059035970,4615,4615,4615,4615,0
20241115,160000,1059035970,4615,4615,4615,4615,0
20241115,155900,1059035970,4615,4615,4615,4615,0
20241115,155800,1059035970,4615,4615,4615,4615,0
20241115,155700,1059035970,4615,4615,4615,4615,0
20241115,155600,1059035970,4615,4615,4615,4615,0
20241115,155500,1059035970,4615,4615,4615,4615,0
20241115,155400,1059035970,4615,4615,4615,4615,0
20241115,155300,1059035970,4615,4615,4615,4615,0
20241115,155200,1059035970,4615,4615,4615,4615,0
20241115,155100,1059035970,4615,4615,4615,4615,5773
20241115,155000,1059035970,4615,4615,4615,4615,0
20241115,154900,1059035970,4615,4615,4615,4615,0
20241115,154800,1059035970,4615,4615,4615,4615,0
20241115,154700,1059035970,4615,4615,4615,4615,0
20241115,154600,1059035970,4615,4615,4615,4615,0
20241115,154500,1059035970,4615,4615,4615,4615,0
20241115,154400,1059035970,4615,4615,4615,4615,0
20241115,154300,1059035970,4615,4615,4615,4615,0
20241115,154200,1059035970,4615,4615,4615,4615,0
20241115,154100,1059035970,4615,4615,4615,4615,0
20241115,154000,1059035970,4615,4615,4615,4615,0
20241115,153900,1059035970,4615,4615,4615,4615,0
20241115,153800,1059035970,4615,4615,4615,4615,0
20241115,153700,1059035970,4615,4615,4615,4615,0
20241115,153600,1059035970,4615,4615,4615,4615,0
20241115,153500,1059035970,4615,4615,4615,4615,0
20241115,153400,1059035970,4615,4615,4615,4615,0
20241115,153300,1059035970,4615,4615,4615,4615,0
20241115,153200,1059035970,4615,4615,4615,4615,0
20241115,153100,1059035970,4615,4615,4615,4615,0
20241115,153000,1059035970,4615,4615,4615,4615,5773
20241115,152900,1032393575,4625,4625,4625,4625,0
20241115,152800,1032393575,4625,4625,4625,4625,0
20241115,152700,1032393575,4625,4625,4625,4625,0
20241115,152600,1032393575,4625,4625,4625,4625,0
20241115,152500,1032393575,4625,4625,4625,4625,0
20241115,152400,1032393575,4625,4625,4625,4625,0
20241115,152300,1032393575,4625,4625,4625,4625,0
20241115,152200,1032393575,4625,4625,4625,4625,0
20241115,152100,1032393575,4625,4625,4625,4625,0
20241115,152000,1032393575,4625,4625,4625,4625,0
20241115,151900,1032393575,4625,4640,4640,4625,248
20241115,151800,1031246410,4640,4630,4640,4625,1645
20241115,151700,1023622150,4635,4640,4640,4635,574
20241115,151600,1020961410,4635,4635,4640,4635,891
20241115,151500,1016831575,4635,4635,4635,4635,1
20241115,151400,1016826940,4635,4625,4635,4625,158
20241115,151300,1016095980,4620,4625,4625,4620,41
20241115,151200,1015906555,4635,4635,4635,4625,261
20241115,151100,1014699320,4620,4635,4635,4620,84
20241115,151000,1014311210,4635,4630,4635,4625,1120
20241115,150900,1009131110,4630,4630,4630,4625,1002
20241115,150800,1004495770,4640,4640,4640,4640,3
20241115,150700,1004481850,4645,4645,4645,4645,50
20241115,150600,1004249600,4650,4650,4650,4650,60
20241115,150500,1003970600,4650,4650,4650,4650,501
20241115,150400,1001640950,4650,4635,4650,4615,460
20241115,150300,999505545,4615,4650,4650,4615,1149
20241115,150200,994183180,4650,4650,4650,4635,142
20241115,150100,993523785,4650,4610,4650,4610,359
20241115,150000,991861630,4610,4620,4620,4610,158
20241115,145900,991132170,4615,4615,4615,4615,1
20241115,145800,991127555,4610,4610,4610,4610,39
20241115,145700,990947765,4610,4610,4610,4610,0
20241115,145600,990947765,4610,4620,4620,4610,940
20241115,145500,986609790,4620,4620,4620,4620,1
20241115,145400,986605170,4625,4625,4625,4625,313
20241115,145300,985157545,4655,4655,4655,4655,10
20241115,145200,985110995,4660,4630,4660,4630,37
20241115,145100,984939185,4605,4605,4605,4605,11
20241115,145000,984888530,4605,4595,4605,4595,1324
20241115,144900,978795180,4590,4595,4595,4590,113
20241115,144800,978276485,4590,4590,4590,4590,151
20241115,144700,977583395,4575,4585,4585,4575,1010
20241115,144600,972957395,4580,4590,4590,4580,301
20241115,144500,971577950,4580,4580,4580,4580,0
20241115,144400,971577950,4580,4600,4600,4580,1371
20241115,144300,965284090,4600,4605,4605,4600,15
20241115,144200,965215065,4610,4610,4610,4610,0
20241115,144100,965215065,4610,4610,4610,4610,60
20241115,144000,964938465,4610,4610,4610,4610,10
20241115,143900,964892365,4615,4595,4615,4585,1128
20241115,143800,959693505,4595,4595,4595,4595,100
20241115,143700,959234005,4590,4605,4605,4590,2111
20241115,143600,949519805,4615,4615,4615,4615,20
20241115,143500,949427505,4605,4615,4615,4605,185
20241115,143400,948574700,4615,4615,4615,4615,0
20241115,143300,948574700,4615,4620,4620,4615,243
20241115,143200,947453250,4620,4630,4630,4620,1923
20241115,143100,938549870,4635,4630,4635,4630,2130
20241115,143000,928677570,4630,4630,4635,4630,386
20241115,142900,926889460,4630,4630,4630,4630,131
20241115,142800,926282930,4625,4620,4625,4620,1081
20241115,142700,921286030,4625,4625,4625,4625,6
20241115,142600,921258280,4635,4630,4635,4630,389
20241115,142500,919455765,4630,4630,4630,4630,28
20241115,142400,919326125,4630,4635,4635,4630,793
20241115,142300,915650755,4640,4640,4640,4640,6
20241115,142200,915622915,4640,4655,4655,4640,1241
20241115,142100,909856255,4675,4675,4675,4675,0
20241115,142000,909856255,4675,4675,4675,4675,0
20241115,141900,909856255,4675,4675,4675,4675,100
20241115,141800,909388755,4675,4670,4675,4670,201
20241115,141700,908449680,4675,4675,4675,4675,201
20241115,141600,907510005,4635,4675,4675,4635,487
20241115,141500,905246915,4675,4675,4680,4675,15
20241115,141400,905176760,4690,4690,4690,4690,1
20241115,141300,905172070,4690,4660,4690,4660,4168
20241115,141200,885684505,4660,4645,4660,4645,3248
20241115,141100,870571135,4640,4640,4640,4640,252
20241115,141000,869401855,4640,4640,4640,4640,854
20241115,140900,865439295,4635,4635,4635,4635,61
20241115,140800,865156560,4635,4635,4635,4635,450
20241115,140700,863070810,4635,4635,4635,4635,0
20241115,140600,863070810,4635,4635,4635,4635,8
20241115,140500,863033730,4635,4615,4635,4610,1626
20241115,140400,855506525,4625,4625,4625,4625,6
20241115,140300,855478775,4620,4620,4620,4620,160
20241115,140200,854739575,4615,4615,4615,4615,360
20241115,140100,853078175,4610,4610,4610,4610,50
20241115,140000,852847675,4615,4610,4615,4610,163
20241115,135900,852096175,4610,4605,4610,4605,103
20241115,135800,851621845,4610,4610,4610,4610,0
20241115,135700,851621845,4610,4610,4610,4610,20
20241115,135600,851529645,4610,4610,4610,4610,0
20241115,135500,851529645,4610,4605,4610,4605,79
20241115,135400,851165565,4615,4615,4615,4615,1
20241115,135300,851160950,4600,4600,4600,4600,0
20241115,135200,851160950,4600,4600,4600,4600,0
20241115,135100,851160950,4600,4610,4610,4600,519
20241115,135000,848773040,4610,4605,4610,4605,124
20241115,134900,848201700,4605,4605,4605,4605,0
20241115,134800,848201700,4605,4605,4605,4605,2
20241115,134700,848192490,4605,4605,4605,4605,0
20241115,134600,848192490,4605,4600,4610,4600,1604
20241115,134500,840812750,4595,4595,4595,4595,0
20241115,134400,840812750,4595,4595,4595,4595,100
20241115,134300,840353250,4590,4590,4615,4590,1351
20241115,134200,834145760,4590,4590,4590,4590,80
20241115,134100,833778560,4590,4590,4590,4590,21
20241115,134000,833682170,4595,4595,4595,4595,0
20241115,133900,833682170,4595,4595,4595,4595,17
20241115,133800,833604055,4595,4595,4595,4595,15
20241115,133700,833535130,4595,4595,4595,4595,357
20241115,133600,831894715,4595,4595,4595,4595,0
20241115,133500,831894715,4595,4595,4595,4595,184
20241115,133400,831049235,4595,4595,4595,4595,220
20241115,133300,830038335,4595,4595,4595,4595,88
20241115,133200,829633975,4595,4595,4595,4595,154
20241115,133100,828926345,4590,4585,4590,4585,556
20241115,133000,826374780,4575,4575,4575,4575,1
20241115,132900,826370205,4575,4570,4575,4570,1749
20241115,132800,818371030,4570,4570,4570,4570,0
20241115,132700,818371030,4570,4570,4570,4570,2515
20241115,132600,806877480,4575,4575,4575,4575,5
20241115,132500,806854605,4570,4575,4575,4570,4844
20241115,132400,784703325,4575,4590,4590,4575,190
20241115,132300,783833975,4590,4590,4590,4590,13
20241115,132200,783774305,4605,4605,4605,4605,0
20241115,132100,783774305,4605,4605,4605,4605,0
20241115,132000,783774305,4605,4605,4605,4605,0
20241115,131900,783774305,4605,4605,4605,4605,1
20241115,131800,783769700,4580,4585,4585,4580,503
20241115,131700,781465810,4580,4595,4595,4580,498
20241115,131600,779183785,4625,4625,4625,4625,4
20241115,131500,779165285,4600,4605,4605,4600,1400
20241115,131400,772720785,4625,4625,4625,4625,2
20241115,131300,772711535,4625,4625,4625,4625,2
20241115,131200,772702285,4605,4620,4620,4605,575
20241115,131100,770046665,4620,4620,4620,4620,0
20241115,131000,770046665,4620,4620,4620,4620,0
20241115,130900,770046665,4620,4620,4620,4620,201
20241115,130800,769118045,4620,4620,4620,4620,0
20241115,130700,769118045,4620,4620,4620,4620,0
20241115,130600,769118045,4620,4620,4620,4620,0
20241115,130500,769118045,4620,4620,4620,4620,1
20241115,130400,769113425,4605,4615,4615,4605,3731
20241115,130300,751928550,4615,4615,4630,4615,320
20241115,130200,750448750,4615,4650,4650,4615,36
20241115,130100,750281540,4655,4650,4655,4635,765
20241115,130000,746731560,4655,4645,4655,4645,855
20241115,125900,742755720,4640,4635,4640,4635,322
20241115,125800,741261730,4630,4630,4630,4630,502
20241115,125700,738937470,4630,4625,4630,4625,366
20241115,125600,737244655,4625,4610,4625,4610,522
20241115,125500,734833465,4610,4595,4610,4595,749
20241115,125400,731385420,4595,4595,4595,4595,0
20241115,125300,731385420,4595,4595,4595,4595,0
20241115,125200,731385420,4595,4590,4595,4590,44
20241115,125100,731183345,4590,4590,4590,4590,0
20241115,125000,731183345,4590,4590,4590,4590,108
20241115,124900,730687625,4590,4590,4590,4590,0
20241115,124800,730687625,4590,4590,4590,4590,27
20241115,124700,730563695,4595,4595,4595,4595,1
20241115,124600,730559100,4535,4580,4600,4535,1016
20241115,124500,725911075,4600,4600,4600,4600,730
20241115,124400,722553075,4600,4600,4600,4595,303
20241115,124300,721159420,4600,4600,4600,4600,1
20241115,124200,721154820,4605,4590,4605,4590,2067
20241115,124100,711644445,4585,4580,4585,4580,1149
20241115,124000,706378500,4580,4575,4585,4575,322
20241115,123900,704904440,4575,4540,4575,4540,587
20241115,123800,702229705,4555,4555,4555,4555,60
20241115,123700,701956405,4555,4555,4555,4555,60
20241115,123600,701683105,4550,4550,4550,4550,30
20241115,123500,701546605,4550,4550,4550,4550,3
20241115,123400,701532955,4550,4550,4550,4550,0
20241115,123300,701532955,4550,4550,4550,4550,100
20241115,123200,701077955,4550,4545,4550,4545,1412
20241115,123100,694653510,4545,4540,4545,4540,321
20241115,123000,693195325,4520,4540,4540,4520,1969
20241115,122900,684292430,4535,4540,4540,4535,239
20241115,122800,683208315,4535,4535,4535,4535,105
20241115,122700,682732140,4535,4535,4535,4535,91
20241115,122600,682319455,4535,4535,4535,4535,0
20241115,122500,682319455,4535,4535,4535,4535,205
20241115,122400,681389780,4535,4535,4535,4535,0
20241115,122300,681389780,4535,4525,4535,4510,2179
20241115,122200,671541545,4525,4530,4530,4525,427
20241115,122100,669607835,4530,4530,4530,4530,47
20241115,122000,669394925,4530,4530,4530,4530,0
20241115,121900,669394925,4530,4520,4530,4520,1436
20241115,121800,662895170,4525,4525,4525,4525,10
20241115,121700,662849920,4525,4525,4525,4525,266
20241115,121600,661646270,4505,4520,4525,4495,762
20241115,121500,658218270,4495,4505,4515,4495,1764
20241115,121400,650270905,4510,4510,4510,4510,1
20241115,121300,650266395,4510,4515,4515,4510,2
20241115,121200,650257370,4490,4490,4490,4490,506
20241115,121100,647985430,4490,4495,4495,4490,2000
20241115,121000,639001045,4495,4505,4505,4495,993
20241115,120900,634533360,4505,4505,4505,4505,342
20241115,120800,632992650,4505,4505,4505,4505,0
20241115,120700,632992650,4505,4505,4505,4505,3498
20241115,120600,617234160,4500,4500,4500,4500,0
20241115,120500,617234160,4500,4500,4500,4500,91
20241115,120400,616824660,4500,4505,4505,4500,606
20241115,120300,614097130,4500,4500,4500,4500,0
20241115,120200,614097130,4500,4510,4510,4500,520
20241115,120100,611754280,4515,4530,4530,4515,219
20241115,120000,610764495,4540,4530,4540,4530,125
20241115,115900,610197025,4540,4530,4540,4530,239
20241115,115800,609112230,4525,4525,4525,4525,414
20241115,115700,607238880,4525,4525,4525,4525,1010
20241115,115600,602668630,4495,4520,4525,4495,983
20241115,115500,598237210,4500,4500,4500,4500,1
20241115,115400,598232710,4515,4515,4515,4495,320
20241115,115300,596788925,4515,4515,4515,4495,735
20241115,115200,593480300,4525,4525,4525,4525,1
20241115,115100,593475775,4525,4500,4525,4495,86
20241115,115000,593088975,4525,4530,4530,4495,7830
20241115,114900,557841545,4540,4540,4540,4535,301
20241115,114800,556475635,4535,4535,4535,4535,30
20241115,114700,556339585,4535,4535,4535,4535,0
20241115,114600,556339585,4535,4530,4535,4530,119
20241115,114500,555800270,4535,4535,4535,4535,0
20241115,114400,555800270,4535,4535,4535,4535,1
20241115,114300,555795735,4535,4535,4535,4535,0
20241115,114200,555795735,4535,4535,4535,4535,0
20241115,114100,555795735,4535,4535,4535,4535,0
20241115,114000,555795735,4535,4535,4535,4535,0
20241115,113900,555795735,4535,4535,4535,4535,72
20241115,113800,555469215,4535,4520,4535,4520,3
20241115,113700,555455625,4505,4515,4515,4500,531
20241115,113600,553064255,4525,4525,4525,4525,1114
20241115,113500,548023405,4525,4525,4525,4510,252
20241115,113400,546885575,4525,4525,4525,4525,1000
20241115,113300,542360575,4525,4540,4540,4525,61
20241115,113200,542084300,4540,4540,4540,4540,11
20241115,113100,542034360,4545,4545,4545,4545,98
20241115,113000,541588950,4540,4530,4540,4505,1041
20241115,112900,536868095,4530,4520,4530,4520,569
20241115,112800,534293045,4520,4520,4520,4500,3348
20241115,112700,519212640,4520,4520,4520,4520,10
20241115,112600,519167440,4535,4535,4535,4535,1
20241115,112500,519162905,4510,4515,4515,4510,1237
20241115,112400,513581895,4525,4520,4525,4520,222
20241115,112300,512578205,4515,4520,4520,4515,270
20241115,112200,511358255,4520,4520,4520,4520,160
20241115,112100,510635055,4525,4520,4525,4520,797
20241115,112000,507031865,4520,4525,4525,4520,61
20241115,111900,506756130,4535,4530,4535,4530,148
20241115,111800,506084990,4540,4540,4540,4540,255
20241115,111700,504927290,4535,4535,4535,4535,3
20241115,111600,504913685,4540,4540,4540,4540,110
20241115,111500,504414285,4540,4545,4545,4540,559
20241115,111400,501873710,4550,4550,4555,4550,209
20241115,111300,500922755,4565,4565,4565,4565,0
20241115,111200,500922755,4565,4565,4565,4565,0
20241115,111100,500922755,4565,4560,4565,4560,122
20241115,111000,500366165,4560,4560,4560,4560,104
20241115,110900,499891925,4540,4540,4540,4540,14
20241115,110800,499828365,4540,4540,4540,4540,343
20241115,110700,498271145,4540,4545,4545,4540,800
20241115,110600,494638540,4540,4540,4540,4540,0
20241115,110500,494638540,4540,4540,4540,4540,0
20241115,110400,494638540,4540,4540,4540,4535,1350
20241115,110300,488509640,4540,4550,4550,4540,74
20241115,110200,488173210,4560,4560,4560,4560,116
20241115,110100,487644250,4560,4560,4560,4560,1367
20241115,110000,481410730,4555,4555,4555,4555,111
20241115,105900,480905125,4555,4555,4560,4555,247
20241115,105800,479779940,4555,4540,4555,4540,934
20241115,105700,475530140,4540,4540,4540,4510,2774
20241115,105600,463010165,4540,4540,4540,4540,138
20241115,105500,462383645,4540,4540,4540,4540,30
20241115,105400,462247445,4540,4540,4540,4540,35
20241115,105300,462088545,4540,4530,4540,4530,381
20241115,105200,460360660,4510,4510,4510,4510,0
20241115,105100,460360660,4510,4510,4510,4510,200
20241115,105000,459458660,4535,4520,4535,4510,1928
20241115,104900,450755785,4540,4515,4540,4515,334
20241115,104800,449241740,4510,4520,4520,4510,840
20241115,104700,445453265,4540,4540,4540,4540,2
20241115,104600,445444185,4540,4540,4540,4540,0
20241115,104500,445444185,4540,4535,4540,4535,1646
20241115,104400,437972160,4540,4515,4540,4515,434
20241115,104300,436008725,4515,4515,4515,4515,7
20241115,104200,435977120,4515,4530,4530,4515,349
20241115,104100,434399780,4520,4520,4520,4520,0
20241115,104000,434399780,4520,4520,4535,4520,1014
20241115,103900,429816115,4520,4520,4525,4520,745
20241115,103800,426448210,4520,4520,4520,4520,0
20241115,103700,426448210,4520,4525,4525,4520,510
20241115,103600,424142960,4520,4525,4540,4520,506
20241115,103500,421853345,4525,4525,4525,4525,1207
20241115,103400,416391670,4525,4525,4525,4525,30
20241115,103300,416255920,4520,4520,4525,4520,153
20241115,103200,415564345,4520,4525,4525,4520,400
20241115,103100,413755090,4530,4530,4530,4530,0
20241115,103000,413755090,4530,4530,4530,4530,0
20241115,102900,413755090,4530,4530,4530,4530,38
20241115,102800,413582950,4525,4530,4530,4525,164
20241115,102700,412840040,4530,4530,4530,4530,45
20241115,102600,412636190,4530,4530,4530,4530,0
20241115,102500,412636190,4530,4530,4530,4530,100
20241115,102400,412183190,4530,4530,4530,4530,100
20241115,102300,411730190,4525,4520,4560,4520,1875
20241115,102200,403248135,4515,4515,4515,4515,123
20241115,102100,402692790,4495,4500,4500,4495,401
20241115,102000,400890190,4500,4500,4500,4500,1400
20241115,101900,394590190,4500,4500,4500,4500,138
20241115,101800,393969190,4500,4500,4500,4500,1206
20241115,101700,388542190,4500,4510,4510,4500,105
20241115,101600,388068685,4510,4510,4510,4510,128
20241115,101500,387491405,4510,4510,4510,4510,1
20241115,101400,387486895,4510,4485,4510,4485,1276
20241115,101300,381743695,4485,4495,4495,4485,1665
20241115,101200,374273120,4490,4495,4500,4490,1253
20241115,101100,368643900,4500,4500,4500,4500,505
20241115,101000,366371400,4495,4500,4500,4495,1416
20241115,100900,360003535,4500,4500,4500,4500,111
20241115,100800,359504035,4500,4500,4505,4490,8866
20241115,100700,319620270,4505,4505,4505,4500,713
20241115,100600,316408775,4505,4505,4505,4500,3332
20241115,100500,301406750,4510,4520,4525,4510,5648
20241115,100400,275913210,4525,4520,4530,4520,125
20241115,100300,275347700,4520,4520,4520,4520,403
20241115,100200,273526140,4520,4520,4520,4520,0
20241115,100100,273526140,4520,4520,4525,4515,221
20241115,100000,272527485,4515,4515,4515,4515,141
20241115,095900,271890870,4520,4525,4525,4520,1143
20241115,095800,266724445,4520,4525,4525,4520,260
20241115,095700,265548550,4525,4525,4530,4525,2582
20241115,095600,253862820,4530,4535,4535,4530,524
20241115,095500,251488600,4535,4535,4535,4535,488
20241115,095400,249275520,4540,4540,4540,4540,7
20241115,095300,249243740,4550,4550,4550,4550,0
20241115,095200,249243740,4550,4530,4550,4530,924
20241115,095100,245053800,4525,4535,4535,4525,719
20241115,095000,241796430,4540,4550,4550,4540,2
20241115,094900,241787340,4550,4550,4550,4550,83
20241115,094800,241409690,4550,4550,4550,4550,252
20241115,094700,240263090,4550,4550,4550,4550,0
20241115,094600,240263090,4550,4550,4550,4550,94
20241115,094500,239835390,4550,4550,4550,4535,1829
20241115,094400,231519130,4550,4550,4550,4550,364
20241115,094300,229862930,4550,4550,4550,4540,563
20241115,094200,227303960,4550,4550,4550,4545,26
20241115,094100,227185665,4545,4550,4570,4545,772
20241115,094000,223675420,4550,4565,4565,4550,1959
20241115,093900,214738345,4575,4575,4575,4575,26
20241115,093800,214619395,4575,4590,4590,4575,403
20241115,093700,212774225,4590,4600,4600,4590,466
20241115,093600,210630855,4590,4590,4590,4590,131
20241115,093500,210029565,4575,4575,4575,4575,107
20241115,093400,209540040,4560,4560,4560,4560,9
20241115,093300,209499000,4560,4560,4560,4560,129
20241115,093200,208910760,4560,4555,4560,4550,448
20241115,093100,206870150,4560,4600,4600,4560,1343
20241115,093000,200734030,4605,4605,4605,4605,10
20241115,092900,200687980,4570,4590,4590,4570,624
20241115,092800,197832635,4590,4585,4590,4585,102
20241115,092700,197364955,4585,4590,4590,4585,1105
20241115,092600,192298025,4590,4635,4635,4590,1321
20241115,092500,186218470,4635,4635,4635,4635,143
20241115,092400,185555665,4630,4615,4630,4615,87
20241115,092300,185152870,4615,4630,4630,4585,1909
20241115,092200,176359240,4595,4615,4630,4590,135
20241115,092100,175736770,4590,4590,4605,4575,6987
20241115,092000,143663135,4590,4590,4590,4565,57
20241115,091900,143401655,4565,4560,4590,4560,423
20241115,091800,141464190,4560,4570,4570,4560,1886
20241115,091700,132847830,4570,4575,4575,4565,131
20241115,091600,132249255,4565,4565,4565,4565,35
20241115,091500,132089480,4570,4590,4590,4565,993
20241115,091400,127550835,4590,4530,4590,4530,567
20241115,091300,124960590,4525,4560,4560,4525,1604
20241115,091200,117698415,4560,4545,4560,4545,201
20241115,091100,116783960,4540,4540,4540,4530,1418
20241115,091000,110353420,4535,4535,4535,4535,816
20241115,090900,106652860,4540,4550,4555,4535,2666
20241115,090800,94542450,4550,4540,4550,4535,32
20241115,090700,94397165,4540,4540,4540,4540,300
20241115,090600,93035165,4525,4525,4525,4525,200
20241115,090500,92130165,4520,4530,4545,4510,1529
20241115,090400,85202010,4535,4595,4595,4535,4402
20241115,090300,65167070,4595,4575,4595,4575,244
20241115,090200,64048480,4580,4575,4600,4575,2888
20241115,090100,50818785,4565,4600,4645,4565,825
20241115,090000,47034085,4600,4550,4660,4550,10331