KissMeData/418420/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,212900,251966240,2930,2930,2930,2930,352
20241115,212800,251966240,2930,2930,2930,2930,0
20241115,212700,251966240,2930,2930,2930,2930,0
20241115,212600,251966240,2930,2930,2930,2930,0
20241115,212500,251966240,2930,2930,2930,2930,0
20241115,212400,251966240,2930,2930,2930,2930,0
20241115,212300,251966240,2930,2930,2930,2930,0
20241115,212200,251966240,2930,2930,2930,2930,0
20241115,212100,251966240,2930,2930,2930,2930,0
20241115,212000,251966240,2930,2930,2930,2930,0
20241115,211900,251966240,2930,2930,2930,2930,0
20241115,211800,251966240,2930,2930,2930,2930,0
20241115,211700,251966240,2930,2930,2930,2930,0
20241115,211600,251966240,2930,2930,2930,2930,0
20241115,211500,251966240,2930,2930,2930,2930,0
20241115,211400,251966240,2930,2930,2930,2930,0
20241115,211300,251966240,2930,2930,2930,2930,0
20241115,211200,251966240,2930,2930,2930,2930,0
20241115,211100,251966240,2930,2930,2930,2930,0
20241115,211000,251966240,2930,2930,2930,2930,0
20241115,210900,251966240,2930,2930,2930,2930,0
20241115,210800,251966240,2930,2930,2930,2930,0
20241115,210700,251966240,2930,2930,2930,2930,0
20241115,210600,251966240,2930,2930,2930,2930,0
20241115,210500,251966240,2930,2930,2930,2930,0
20241115,210400,251966240,2930,2930,2930,2930,0
20241115,210300,251966240,2930,2930,2930,2930,0
20241115,210200,251966240,2930,2930,2930,2930,0
20241115,210100,251966240,2930,2930,2930,2930,0
20241115,210000,251966240,2930,2930,2930,2930,0
20241115,205900,251966240,2930,2930,2930,2930,352
20241115,205800,251966240,2930,2930,2930,2930,0
20241115,205700,251966240,2930,2930,2930,2930,0
20241115,205600,251966240,2930,2930,2930,2930,0
20241115,205500,251966240,2930,2930,2930,2930,0
20241115,205400,251966240,2930,2930,2930,2930,0
20241115,205300,251966240,2930,2930,2930,2930,0
20241115,205200,251966240,2930,2930,2930,2930,0
20241115,205100,251966240,2930,2930,2930,2930,0
20241115,205000,251966240,2930,2930,2930,2930,0
20241115,204900,251966240,2930,2930,2930,2930,0
20241115,204800,251966240,2930,2930,2930,2930,0
20241115,204700,251966240,2930,2930,2930,2930,0
20241115,204600,251966240,2930,2930,2930,2930,0
20241115,204500,251966240,2930,2930,2930,2930,0
20241115,204400,251966240,2930,2930,2930,2930,0
20241115,204300,251966240,2930,2930,2930,2930,0
20241115,204200,251966240,2930,2930,2930,2930,0
20241115,204100,251966240,2930,2930,2930,2930,0
20241115,204000,251966240,2930,2930,2930,2930,0
20241115,203900,251966240,2930,2930,2930,2930,0
20241115,203800,251966240,2930,2930,2930,2930,0
20241115,203700,251966240,2930,2930,2930,2930,0
20241115,203600,251966240,2930,2930,2930,2930,0
20241115,203500,251966240,2930,2930,2930,2930,0
20241115,203400,251966240,2930,2930,2930,2930,0
20241115,203300,251966240,2930,2930,2930,2930,0
20241115,203200,251966240,2930,2930,2930,2930,0
20241115,203100,251966240,2930,2930,2930,2930,0
20241115,203000,251966240,2930,2930,2930,2930,0
20241115,202900,251966240,2930,2930,2930,2930,352
20241115,202800,251966240,2930,2930,2930,2930,0
20241115,202700,251966240,2930,2930,2930,2930,0
20241115,202600,251966240,2930,2930,2930,2930,0
20241115,202500,251966240,2930,2930,2930,2930,0
20241115,202400,251966240,2930,2930,2930,2930,0
20241115,202300,251966240,2930,2930,2930,2930,0
20241115,202200,251966240,2930,2930,2930,2930,0
20241115,202100,251966240,2930,2930,2930,2930,0
20241115,202000,251966240,2930,2930,2930,2930,0
20241115,201900,251966240,2930,2930,2930,2930,0
20241115,201800,251966240,2930,2930,2930,2930,0
20241115,201700,251966240,2930,2930,2930,2930,0
20241115,201600,251966240,2930,2930,2930,2930,0
20241115,201500,251966240,2930,2930,2930,2930,0
20241115,201400,251966240,2930,2930,2930,2930,0
20241115,201300,251966240,2930,2930,2930,2930,0
20241115,201200,251966240,2930,2930,2930,2930,0
20241115,201100,251966240,2930,2930,2930,2930,0
20241115,201000,251966240,2930,2930,2930,2930,0
20241115,200900,251966240,2930,2930,2930,2930,0
20241115,200800,251966240,2930,2930,2930,2930,0
20241115,200700,251966240,2930,2930,2930,2930,0
20241115,200600,251966240,2930,2930,2930,2930,0
20241115,200500,251966240,2930,2930,2930,2930,0
20241115,200400,251966240,2930,2930,2930,2930,0
20241115,200300,251966240,2930,2930,2930,2930,0
20241115,200200,251966240,2930,2930,2930,2930,0
20241115,200100,251966240,2930,2930,2930,2930,0
20241115,200000,251966240,2930,2930,2930,2930,0
20241115,195900,251966240,2930,2930,2930,2930,352
20241115,195800,251966240,2930,2930,2930,2930,0
20241115,195700,251966240,2930,2930,2930,2930,0
20241115,195600,251966240,2930,2930,2930,2930,0
20241115,195500,251966240,2930,2930,2930,2930,0
20241115,195400,251966240,2930,2930,2930,2930,0
20241115,195300,251966240,2930,2930,2930,2930,0
20241115,195200,251966240,2930,2930,2930,2930,0
20241115,195100,251966240,2930,2930,2930,2930,0
20241115,195000,251966240,2930,2930,2930,2930,0
20241115,194900,251966240,2930,2930,2930,2930,0
20241115,194800,251966240,2930,2930,2930,2930,0
20241115,194700,251966240,2930,2930,2930,2930,0
20241115,194600,251966240,2930,2930,2930,2930,0
20241115,194500,251966240,2930,2930,2930,2930,0
20241115,194400,251966240,2930,2930,2930,2930,0
20241115,194300,251966240,2930,2930,2930,2930,0
20241115,194200,251966240,2930,2930,2930,2930,0
20241115,194100,251966240,2930,2930,2930,2930,0
20241115,194000,251966240,2930,2930,2930,2930,0
20241115,193900,251966240,2930,2930,2930,2930,0
20241115,193800,251966240,2930,2930,2930,2930,0
20241115,193700,251966240,2930,2930,2930,2930,0
20241115,193600,251966240,2930,2930,2930,2930,0
20241115,193500,251966240,2930,2930,2930,2930,0
20241115,193400,251966240,2930,2930,2930,2930,0
20241115,193300,251966240,2930,2930,2930,2930,0
20241115,193200,251966240,2930,2930,2930,2930,0
20241115,193100,251966240,2930,2930,2930,2930,0
20241115,193000,251966240,2930,2930,2930,2930,0
20241115,192900,251966240,2930,2930,2930,2930,352
20241115,192800,251966240,2930,2930,2930,2930,0
20241115,192700,251966240,2930,2930,2930,2930,0
20241115,192600,251966240,2930,2930,2930,2930,0
20241115,192500,251966240,2930,2930,2930,2930,0
20241115,192400,251966240,2930,2930,2930,2930,0
20241115,192300,251966240,2930,2930,2930,2930,0
20241115,192200,251966240,2930,2930,2930,2930,0
20241115,192100,251966240,2930,2930,2930,2930,0
20241115,192000,251966240,2930,2930,2930,2930,0
20241115,191900,251966240,2930,2930,2930,2930,0
20241115,191800,251966240,2930,2930,2930,2930,0
20241115,191700,251966240,2930,2930,2930,2930,0
20241115,191600,251966240,2930,2930,2930,2930,0
20241115,191500,251966240,2930,2930,2930,2930,0
20241115,191400,251966240,2930,2930,2930,2930,0
20241115,191300,251966240,2930,2930,2930,2930,0
20241115,191200,251966240,2930,2930,2930,2930,0
20241115,191100,251966240,2930,2930,2930,2930,0
20241115,191000,251966240,2930,2930,2930,2930,0
20241115,190900,251966240,2930,2930,2930,2930,0
20241115,190800,251966240,2930,2930,2930,2930,0
20241115,190700,251966240,2930,2930,2930,2930,0
20241115,190600,251966240,2930,2930,2930,2930,0
20241115,190500,251966240,2930,2930,2930,2930,0
20241115,190400,251966240,2930,2930,2930,2930,0
20241115,190300,251966240,2930,2930,2930,2930,0
20241115,190200,251966240,2930,2930,2930,2930,0
20241115,190100,251966240,2930,2930,2930,2930,0
20241115,190000,251966240,2930,2930,2930,2930,0
20241115,185900,251966240,2930,2930,2930,2930,352
20241115,185800,251966240,2930,2930,2930,2930,0
20241115,185700,251966240,2930,2930,2930,2930,0
20241115,185600,251966240,2930,2930,2930,2930,0
20241115,185500,251966240,2930,2930,2930,2930,0
20241115,185400,251966240,2930,2930,2930,2930,0
20241115,185300,251966240,2930,2930,2930,2930,0
20241115,185200,251966240,2930,2930,2930,2930,0
20241115,185100,251966240,2930,2930,2930,2930,0
20241115,185000,251966240,2930,2930,2930,2930,0
20241115,184900,251966240,2930,2930,2930,2930,0
20241115,184800,251966240,2930,2930,2930,2930,0
20241115,184700,251966240,2930,2930,2930,2930,0
20241115,184600,251966240,2930,2930,2930,2930,0
20241115,184500,251966240,2930,2930,2930,2930,0
20241115,184400,251966240,2930,2930,2930,2930,0
20241115,184300,251966240,2930,2930,2930,2930,0
20241115,184200,251966240,2930,2930,2930,2930,0
20241115,184100,251966240,2930,2930,2930,2930,0
20241115,184000,251966240,2930,2930,2930,2930,0
20241115,183900,251966240,2930,2930,2930,2930,0
20241115,183800,251966240,2930,2930,2930,2930,0
20241115,183700,251966240,2930,2930,2930,2930,0
20241115,183600,251966240,2930,2930,2930,2930,0
20241115,183500,251966240,2930,2930,2930,2930,0
20241115,183400,251966240,2930,2930,2930,2930,0
20241115,183300,251966240,2930,2930,2930,2930,0
20241115,183200,251966240,2930,2930,2930,2930,0
20241115,183100,251966240,2930,2930,2930,2930,0
20241115,183000,251966240,2930,2930,2930,2930,0
20241115,182900,251966240,2930,2930,2930,2930,352
20241115,182800,251966240,2930,2930,2930,2930,0
20241115,182700,251966240,2930,2930,2930,2930,0
20241115,182600,251966240,2930,2930,2930,2930,0
20241115,182500,251966240,2930,2930,2930,2930,0
20241115,182400,251966240,2930,2930,2930,2930,0
20241115,182300,251966240,2930,2930,2930,2930,0
20241115,182200,251966240,2930,2930,2930,2930,0
20241115,182100,251966240,2930,2930,2930,2930,0
20241115,182000,251966240,2930,2930,2930,2930,0
20241115,181900,251966240,2930,2930,2930,2930,0
20241115,181800,251966240,2930,2930,2930,2930,0
20241115,181700,251966240,2930,2930,2930,2930,0
20241115,181600,251966240,2930,2930,2930,2930,0
20241115,181500,251966240,2930,2930,2930,2930,0
20241115,181400,251966240,2930,2930,2930,2930,0
20241115,181300,251966240,2930,2930,2930,2930,0
20241115,181200,251966240,2930,2930,2930,2930,0
20241115,181100,251966240,2930,2930,2930,2930,0
20241115,181000,251966240,2930,2930,2930,2930,0
20241115,180900,251966240,2930,2930,2930,2930,0
20241115,180800,251966240,2930,2930,2930,2930,0
20241115,180700,251966240,2930,2930,2930,2930,0
20241115,180600,251966240,2930,2930,2930,2930,0
20241115,180500,251966240,2930,2930,2930,2930,0
20241115,180400,251966240,2930,2930,2930,2930,0
20241115,180300,251966240,2930,2930,2930,2930,0
20241115,180200,251966240,2930,2930,2930,2930,0
20241115,180100,251966240,2930,2930,2930,2930,0
20241115,180000,251966240,2930,2930,2930,2930,0
20241115,175900,251966240,2930,2930,2930,2930,352
20241115,175800,251966240,2930,2930,2930,2930,0
20241115,175700,251966240,2930,2930,2930,2930,0
20241115,175600,251966240,2930,2930,2930,2930,0
20241115,175500,251966240,2930,2930,2930,2930,0
20241115,175400,251966240,2930,2930,2930,2930,0
20241115,175300,251966240,2930,2930,2930,2930,0
20241115,175200,251966240,2930,2930,2930,2930,0
20241115,175100,251966240,2930,2930,2930,2930,0
20241115,175000,251966240,2930,2930,2930,2930,0
20241115,174900,251966240,2930,2930,2930,2930,0
20241115,174800,251966240,2930,2930,2930,2930,0
20241115,174700,251966240,2930,2930,2930,2930,0
20241115,174600,251966240,2930,2930,2930,2930,0
20241115,174500,251966240,2930,2930,2930,2930,0
20241115,174400,251966240,2930,2930,2930,2930,0
20241115,174300,251966240,2930,2930,2930,2930,0
20241115,174200,251966240,2930,2930,2930,2930,0
20241115,174100,251966240,2930,2930,2930,2930,0
20241115,174000,251966240,2930,2930,2930,2930,0
20241115,173900,251966240,2930,2930,2930,2930,0
20241115,173800,251966240,2930,2930,2930,2930,0
20241115,173700,251966240,2930,2930,2930,2930,0
20241115,173600,251966240,2930,2930,2930,2930,0
20241115,173500,251966240,2930,2930,2930,2930,0
20241115,173400,251966240,2930,2930,2930,2930,0
20241115,173300,251966240,2930,2930,2930,2930,0
20241115,173200,251966240,2930,2930,2930,2930,0
20241115,173100,251966240,2930,2930,2930,2930,0
20241115,173000,251966240,2930,2930,2930,2930,0
20241115,172900,251966240,2930,2930,2930,2930,352
20241115,172800,251966240,2930,2930,2930,2930,0
20241115,172700,251966240,2930,2930,2930,2930,0
20241115,172600,251966240,2930,2930,2930,2930,0
20241115,172500,251966240,2930,2930,2930,2930,0
20241115,172400,251966240,2930,2930,2930,2930,0
20241115,172300,251966240,2930,2930,2930,2930,0
20241115,172200,251966240,2930,2930,2930,2930,0
20241115,172100,251966240,2930,2930,2930,2930,0
20241115,172000,251966240,2930,2930,2930,2930,0
20241115,171900,251966240,2930,2930,2930,2930,0
20241115,171800,251966240,2930,2930,2930,2930,0
20241115,171700,251966240,2930,2930,2930,2930,0
20241115,171600,251966240,2930,2930,2930,2930,0
20241115,171500,251966240,2930,2930,2930,2930,0
20241115,171400,251966240,2930,2930,2930,2930,0
20241115,171300,251966240,2930,2930,2930,2930,0
20241115,171200,251966240,2930,2930,2930,2930,0
20241115,171100,251966240,2930,2930,2930,2930,0
20241115,171000,251966240,2930,2930,2930,2930,0
20241115,170900,251966240,2930,2930,2930,2930,0
20241115,170800,251966240,2930,2930,2930,2930,0
20241115,170700,251966240,2930,2930,2930,2930,0
20241115,170600,251966240,2930,2930,2930,2930,0
20241115,170500,251966240,2930,2930,2930,2930,0
20241115,170400,251966240,2930,2930,2930,2930,0
20241115,170300,251966240,2930,2930,2930,2930,0
20241115,170200,251966240,2930,2930,2930,2930,0
20241115,170100,251966240,2930,2930,2930,2930,0
20241115,170000,251966240,2930,2930,2930,2930,0
20241115,165900,251966240,2930,2930,2930,2930,352
20241115,165800,251966240,2930,2930,2930,2930,0
20241115,165700,251966240,2930,2930,2930,2930,0
20241115,165600,251966240,2930,2930,2930,2930,0
20241115,165500,251966240,2930,2930,2930,2930,0
20241115,165400,251966240,2930,2930,2930,2930,0
20241115,165300,251966240,2930,2930,2930,2930,0
20241115,165200,251966240,2930,2930,2930,2930,0
20241115,165100,251966240,2930,2930,2930,2930,0
20241115,165000,251966240,2930,2930,2930,2930,0
20241115,164900,251966240,2930,2930,2930,2930,0
20241115,164800,251966240,2930,2930,2930,2930,0
20241115,164700,251966240,2930,2930,2930,2930,0
20241115,164600,251966240,2930,2930,2930,2930,0
20241115,164500,251966240,2930,2930,2930,2930,0
20241115,164400,251966240,2930,2930,2930,2930,0
20241115,164300,251966240,2930,2930,2930,2930,0
20241115,164200,251966240,2930,2930,2930,2930,0
20241115,164100,251966240,2930,2930,2930,2930,0
20241115,164000,251966240,2930,2930,2930,2930,0
20241115,163900,251966240,2930,2930,2930,2930,0
20241115,163800,251966240,2930,2930,2930,2930,0
20241115,163700,251966240,2930,2930,2930,2930,0
20241115,163600,251966240,2930,2930,2930,2930,0
20241115,163500,251966240,2930,2930,2930,2930,0
20241115,163400,251966240,2930,2930,2930,2930,0
20241115,163300,251966240,2930,2930,2930,2930,0
20241115,163200,251966240,2930,2930,2930,2930,0
20241115,163100,251966240,2930,2930,2930,2930,0
20241115,163000,251966240,2930,2930,2930,2930,0
20241115,162900,251966240,2930,2930,2930,2930,352
20241115,162800,251966240,2930,2930,2930,2930,0
20241115,162700,251966240,2930,2930,2930,2930,0
20241115,162600,251966240,2930,2930,2930,2930,0
20241115,162500,251966240,2930,2930,2930,2930,0
20241115,162400,251966240,2930,2930,2930,2930,0
20241115,162300,251966240,2930,2930,2930,2930,0
20241115,162200,251966240,2930,2930,2930,2930,0
20241115,162100,251966240,2930,2930,2930,2930,0
20241115,162000,251966240,2930,2930,2930,2930,0
20241115,161900,251966240,2930,2930,2930,2930,0
20241115,161800,251966240,2930,2930,2930,2930,0
20241115,161700,251966240,2930,2930,2930,2930,0
20241115,161600,251966240,2930,2930,2930,2930,0
20241115,161500,251966240,2930,2930,2930,2930,0
20241115,161400,251966240,2930,2930,2930,2930,0
20241115,161300,251966240,2930,2930,2930,2930,0
20241115,161200,251966240,2930,2930,2930,2930,0
20241115,161100,251966240,2930,2930,2930,2930,0
20241115,161000,251966240,2930,2930,2930,2930,0
20241115,160900,251966240,2930,2930,2930,2930,0
20241115,160800,251966240,2930,2930,2930,2930,0
20241115,160700,251966240,2930,2930,2930,2930,0
20241115,160600,251966240,2930,2930,2930,2930,0
20241115,160500,251966240,2930,2930,2930,2930,0
20241115,160400,251966240,2930,2930,2930,2930,0
20241115,160300,251966240,2930,2930,2930,2930,0
20241115,160200,251966240,2930,2930,2930,2930,0
20241115,160100,251966240,2930,2930,2930,2930,0
20241115,160000,251966240,2930,2930,2930,2930,0
20241115,155900,251966240,2930,2930,2930,2930,352
20241115,155800,251966240,2930,2930,2930,2930,0
20241115,155700,251966240,2930,2930,2930,2930,0
20241115,155600,251966240,2930,2930,2930,2930,0
20241115,155500,251966240,2930,2930,2930,2930,0
20241115,155400,251966240,2930,2930,2930,2930,0
20241115,155300,251966240,2930,2930,2930,2930,0
20241115,155200,251966240,2930,2930,2930,2930,0
20241115,155100,251966240,2930,2930,2930,2930,0
20241115,155000,251966240,2930,2930,2930,2930,0
20241115,154900,251966240,2930,2930,2930,2930,0
20241115,154800,251966240,2930,2930,2930,2930,0
20241115,154700,251966240,2930,2930,2930,2930,0
20241115,154600,251966240,2930,2930,2930,2930,0
20241115,154500,251966240,2930,2930,2930,2930,0
20241115,154400,251966240,2930,2930,2930,2930,0
20241115,154300,251966240,2930,2930,2930,2930,0
20241115,154200,251966240,2930,2930,2930,2930,0
20241115,154100,251966240,2930,2930,2930,2930,0
20241115,154000,251966240,2930,2930,2930,2930,0
20241115,153900,251966240,2930,2930,2930,2930,0
20241115,153800,251966240,2930,2930,2930,2930,0
20241115,153700,251966240,2930,2930,2930,2930,0
20241115,153600,251966240,2930,2930,2930,2930,0
20241115,153500,251966240,2930,2930,2930,2930,0
20241115,153400,251966240,2930,2930,2930,2930,0
20241115,153300,251966240,2930,2930,2930,2930,0
20241115,153200,251966240,2930,2930,2930,2930,0
20241115,153100,251966240,2930,2930,2930,2930,0
20241115,153000,251966240,2930,2930,2930,2930,352
20241115,152900,250934880,2920,2920,2920,2920,0
20241115,152800,250934880,2920,2920,2920,2920,0
20241115,152700,250934880,2920,2920,2920,2920,0
20241115,152600,250934880,2920,2920,2920,2920,0
20241115,152500,250934880,2920,2920,2920,2920,0
20241115,152400,250934880,2920,2920,2920,2920,0
20241115,152300,250934880,2920,2920,2920,2920,0
20241115,152200,250934880,2920,2920,2920,2920,0
20241115,152100,250934880,2920,2920,2920,2920,0
20241115,152000,250934880,2920,2920,2920,2920,0
20241115,151900,250934880,2920,2920,2920,2920,159
20241115,151800,250470600,2920,2920,2920,2920,0
20241115,151700,250470600,2920,2920,2920,2920,654
20241115,151600,248560920,2920,2920,2920,2920,100
20241115,151500,248268920,2930,2930,2930,2930,0
20241115,151400,248268920,2930,2930,2930,2930,0
20241115,151300,248268920,2930,2930,2930,2930,0
20241115,151200,248268920,2930,2930,2930,2930,1
20241115,151100,248265990,2925,2925,2925,2925,0
20241115,151000,248265990,2925,2925,2925,2925,416
20241115,150900,247049190,2925,2925,2925,2925,108
20241115,150800,246733290,2935,2935,2935,2935,299
20241115,150700,245855725,2935,2935,2935,2935,1
20241115,150600,245852790,2935,2935,2935,2935,49
20241115,150500,245708975,2940,2940,2940,2940,0
20241115,150400,245708975,2940,2940,2940,2940,0
20241115,150300,245708975,2940,2935,2940,2935,492
20241115,150200,244264190,2935,2935,2935,2935,0
20241115,150100,244264190,2935,2935,2935,2935,0
20241115,150000,244264190,2935,2935,2935,2935,0
20241115,145900,244264190,2935,2935,2935,2935,0
20241115,145800,244264190,2935,2935,2935,2935,0
20241115,145700,244264190,2935,2935,2935,2935,3
20241115,145600,244255385,2935,2935,2935,2935,10
20241115,145500,244226035,2935,2935,2935,2935,155
20241115,145400,243771110,2940,2940,2940,2940,0
20241115,145300,243771110,2940,2930,2940,2930,300
20241115,145200,242890715,2920,2920,2920,2920,3
20241115,145100,242881955,2930,2930,2930,2930,0
20241115,145000,242881955,2930,2930,2930,2930,0
20241115,144900,242881955,2930,2930,2930,2930,0
20241115,144800,242881955,2930,2930,2930,2930,0
20241115,144700,242881955,2930,2930,2930,2930,6
20241115,144600,242864375,2930,2930,2930,2930,6
20241115,144500,242846795,2925,2925,2925,2925,303
20241115,144400,241960520,2930,2930,2930,2930,27
20241115,144300,241881410,2930,2930,2930,2930,10
20241115,144200,241852110,2935,2935,2935,2935,2
20241115,144100,241846240,2925,2925,2925,2925,3
20241115,144000,241837465,2935,2935,2935,2935,0
20241115,143900,241837465,2935,2935,2935,2935,0
20241115,143800,241837465,2935,2935,2935,2935,0
20241115,143700,241837465,2935,2935,2935,2935,0
20241115,143600,241837465,2935,2935,2935,2935,319
20241115,143500,240901200,2935,2935,2935,2935,40
20241115,143400,240783800,2935,2935,2935,2935,40
20241115,143300,240666400,2920,2920,2920,2920,0
20241115,143200,240666400,2920,2920,2920,2920,86
20241115,143100,240415280,2935,2935,2935,2935,1
20241115,143000,240412345,2935,2935,2935,2935,1
20241115,142900,240409410,2920,2920,2920,2920,90
20241115,142800,240146610,2940,2940,2940,2940,100
20241115,142700,239852610,2945,2940,2945,2940,501
20241115,142600,238379665,2940,2935,2940,2935,1000
20241115,142500,235442165,2935,2935,2935,2935,1
20241115,142400,235439230,2915,2925,2940,2915,1010
20241115,142300,232474505,2925,2905,2925,2905,3870
20241115,142200,221198770,2905,2905,2905,2905,0
20241115,142100,221198770,2905,2885,2905,2885,554
20241115,142000,219597100,2905,2905,2905,2905,3
20241115,141900,219588385,2905,2905,2905,2905,50
20241115,141800,219443135,2910,2910,2910,2910,0
20241115,141700,219443135,2910,2910,2910,2910,0
20241115,141600,219443135,2910,2910,2910,2910,0
20241115,141500,219443135,2910,2910,2910,2910,45
20241115,141400,219312185,2910,2895,2910,2895,1114
20241115,141300,216081730,2895,2895,2895,2895,0
20241115,141200,216081730,2895,2895,2895,2895,0
20241115,141100,216081730,2895,2895,2895,2895,100
20241115,141000,215792230,2895,2895,2895,2895,0
20241115,140900,215792230,2895,2895,2895,2895,0
20241115,140800,215792230,2895,2895,2895,2895,0
20241115,140700,215792230,2895,2895,2895,2895,0
20241115,140600,215792230,2895,2885,2895,2885,454
20241115,140500,214481460,2890,2890,2890,2890,70
20241115,140400,214279160,2900,2900,2900,2900,0
20241115,140300,214279160,2900,2900,2900,2900,4
20241115,140200,214267560,2900,2900,2900,2900,0
20241115,140100,214267560,2900,2900,2900,2900,0
20241115,140000,214267560,2900,2900,2900,2900,80
20241115,135900,214035560,2900,2900,2900,2900,40
20241115,135800,213919560,2880,2880,2880,2880,0
20241115,135700,213919560,2880,2880,2880,2880,0
20241115,135600,213919560,2880,2880,2880,2880,4
20241115,135500,213908040,2895,2895,2895,2895,172
20241115,135400,213410100,2895,2895,2895,2895,20
20241115,135300,213352200,2890,2890,2890,2890,503
20241115,135200,211898530,2890,2890,2890,2890,83
20241115,135100,211658660,2890,2890,2890,2890,20
20241115,135000,211600860,2885,2885,2885,2885,0
20241115,134900,211600860,2885,2885,2885,2885,228
20241115,134800,210943080,2880,2880,2880,2880,0
20241115,134700,210943080,2880,2880,2880,2880,247
20241115,134600,210231720,2880,2880,2880,2880,2000
20241115,134500,204471720,2875,2875,2875,2875,0
20241115,134400,204471720,2875,2875,2875,2875,0
20241115,134300,204471720,2875,2875,2875,2875,0
20241115,134200,204471720,2875,2875,2875,2875,0
20241115,134100,204471720,2875,2875,2875,2875,0
20241115,134000,204471720,2875,2875,2875,2875,0
20241115,133900,204471720,2875,2875,2875,2875,0
20241115,133800,204471720,2875,2875,2875,2875,1
20241115,133700,204468845,2880,2880,2880,2880,2
20241115,133600,204463085,2880,2880,2880,2880,5
20241115,133500,204448685,2875,2875,2875,2875,4
20241115,133400,204437185,2875,2875,2875,2875,0
20241115,133300,204437185,2875,2875,2875,2875,509
20241115,133200,202973810,2875,2875,2875,2875,0
20241115,133100,202973810,2875,2865,2875,2865,5000
20241115,133000,188602800,2875,2875,2875,2875,0
20241115,132900,188602800,2875,2865,2875,2865,400
20241115,132800,187453495,2865,2865,2865,2865,700
20241115,132700,185447995,2865,2865,2865,2865,0
20241115,132600,185447995,2865,2865,2865,2865,0
20241115,132500,185447995,2865,2865,2865,2865,0
20241115,132400,185447995,2865,2865,2865,2865,124
20241115,132300,185092735,2865,2865,2865,2865,1
20241115,132200,185089870,2865,2865,2865,2865,2
20241115,132100,185084140,2865,2865,2865,2865,2
20241115,132000,185078410,2865,2865,2865,2865,1
20241115,131900,185075545,2840,2840,2840,2840,0
20241115,131800,185075545,2840,2840,2840,2840,0
20241115,131700,185075545,2840,2840,2840,2840,250
20241115,131600,184365545,2860,2860,2860,2860,0
20241115,131500,184365545,2860,2860,2860,2860,0
20241115,131400,184365545,2860,2860,2860,2860,17
20241115,131300,184316925,2870,2870,2870,2870,0
20241115,131200,184316925,2870,2870,2870,2870,351
20241115,131100,183309555,2875,2875,2875,2875,0
20241115,131000,183309555,2875,2875,2875,2875,30
20241115,130900,183223305,2875,2865,2875,2865,501
20241115,130800,181785860,2860,2860,2860,2860,43
20241115,130700,181662880,2860,2860,2860,2860,40
20241115,130600,181548480,2855,2855,2855,2855,0
20241115,130500,181548480,2855,2855,2855,2855,0
20241115,130400,181548480,2855,2855,2855,2855,0
20241115,130300,181548480,2855,2860,2860,2855,1300
20241115,130200,177833345,2860,2860,2860,2860,0
20241115,130100,177833345,2860,2860,2860,2860,0
20241115,130000,177833345,2860,2860,2860,2860,169
20241115,125900,177350005,2855,2850,2855,2850,816
20241115,125800,175021390,2845,2845,2845,2845,97
20241115,125700,174745425,2845,2845,2845,2845,0
20241115,125600,174745425,2845,2845,2845,2845,50
20241115,125500,174603175,2845,2845,2845,2845,3
20241115,125400,174594640,2850,2850,2850,2850,0
20241115,125300,174594640,2850,2850,2850,2850,0
20241115,125200,174594640,2850,2850,2850,2850,4
20241115,125100,174583240,2855,2840,2855,2840,204
20241115,125000,174003820,2840,2855,2855,2840,1291
20241115,124900,170337185,2855,2855,2855,2855,17
20241115,124800,170288650,2855,2850,2855,2850,300
20241115,124700,169433150,2860,2860,2860,2860,0
20241115,124600,169433150,2860,2860,2860,2860,0
20241115,124500,169433150,2860,2860,2860,2860,0
20241115,124400,169433150,2860,2860,2860,2860,100
20241115,124300,169147150,2860,2840,2860,2840,309
20241115,124200,168265780,2860,2860,2860,2860,7
20241115,124100,168245760,2860,2855,2860,2855,133
20241115,124000,167866000,2860,2860,2860,2855,5
20241115,123900,167851715,2855,2845,2855,2845,660
20241115,123800,165971960,2840,2840,2840,2840,0
20241115,123700,165971960,2840,2840,2840,2840,0
20241115,123600,165971960,2840,2840,2840,2840,0
20241115,123500,165971960,2840,2840,2840,2840,80
20241115,123400,165744760,2840,2840,2840,2840,0
20241115,123300,165744760,2840,2840,2840,2840,0
20241115,123200,165744760,2840,2840,2840,2840,9
20241115,123100,165719200,2840,2830,2840,2830,411
20241115,123000,164553755,2830,2825,2830,2825,2000
20241115,122900,158893805,2825,2825,2825,2825,0
20241115,122800,158893805,2825,2825,2825,2825,0
20241115,122700,158893805,2825,2825,2825,2825,0
20241115,122600,158893805,2825,2825,2825,2825,482
20241115,122500,157532155,2815,2815,2815,2815,0
20241115,122400,157532155,2815,2795,2815,2795,626
20241115,122300,155770865,2795,2795,2795,2795,0
20241115,122200,155770865,2795,2795,2795,2795,505
20241115,122100,154359390,2790,2790,2790,2790,1000
20241115,122000,151569390,2795,2785,2795,2785,203
20241115,121900,151002810,2775,2775,2775,2775,18
20241115,121800,150952860,2775,2775,2775,2775,0
20241115,121700,150952860,2775,2775,2775,2775,0
20241115,121600,150952860,2775,2775,2775,2775,0
20241115,121500,150952860,2775,2775,2775,2775,0
20241115,121400,150952860,2775,2775,2775,2775,0
20241115,121300,150952860,2775,2775,2775,2775,0
20241115,121200,150952860,2775,2770,2775,2770,30
20241115,121100,150869700,2760,2760,2760,2760,0
20241115,121000,150869700,2760,2760,2760,2760,282
20241115,120900,150091380,2770,2770,2770,2770,5
20241115,120800,150077530,2760,2760,2760,2760,113
20241115,120700,149765650,2760,2760,2760,2760,10
20241115,120600,149738050,2765,2765,2765,2765,0
20241115,120500,149738050,2765,2765,2765,2765,0
20241115,120400,149738050,2765,2765,2765,2765,0
20241115,120300,149738050,2765,2765,2765,2765,0
20241115,120200,149738050,2765,2765,2765,2765,0
20241115,120100,149738050,2765,2765,2765,2765,907
20241115,120000,147230195,2770,2770,2770,2770,0
20241115,115900,147230195,2770,2770,2770,2770,0
20241115,115800,147230195,2770,2770,2770,2770,0
20241115,115700,147230195,2770,2770,2770,2770,0
20241115,115600,147230195,2770,2770,2770,2770,0
20241115,115500,147230195,2770,2770,2770,2770,150
20241115,115400,146814695,2770,2770,2770,2770,0
20241115,115300,146814695,2770,2770,2770,2770,37
20241115,115200,146712205,2770,2770,2770,2770,0
20241115,115100,146712205,2770,2770,2770,2770,5
20241115,115000,146698355,2770,2770,2770,2770,0
20241115,114900,146698355,2770,2770,2770,2770,0
20241115,114800,146698355,2770,2770,2770,2770,0
20241115,114700,146698355,2770,2770,2770,2770,15
20241115,114600,146656805,2780,2780,2780,2780,0
20241115,114500,146656805,2780,2780,2780,2780,0
20241115,114400,146656805,2780,2780,2780,2780,540
20241115,114300,145155605,2780,2780,2780,2780,0
20241115,114200,145155605,2780,2780,2780,2780,29
20241115,114100,145074985,2780,2780,2780,2780,0
20241115,114000,145074985,2780,2780,2780,2780,0
20241115,113900,145074985,2780,2780,2780,2780,0
20241115,113800,145074985,2780,2780,2780,2780,5
20241115,113700,145061085,2765,2765,2765,2765,0
20241115,113600,145061085,2765,2775,2780,2765,381
20241115,113500,144004445,2775,2765,2775,2765,201
20241115,113400,143448270,2760,2760,2760,2760,33
20241115,113300,143357190,2765,2765,2765,2765,0
20241115,113200,143357190,2765,2765,2765,2765,0
20241115,113100,143357190,2765,2765,2765,2765,0
20241115,113000,143357190,2765,2765,2765,2765,0
20241115,112900,143357190,2765,2750,2765,2750,13
20241115,112800,143321395,2765,2765,2765,2765,0
20241115,112700,143321395,2765,2765,2765,2765,0
20241115,112600,143321395,2765,2765,2765,2765,1
20241115,112500,143318630,2750,2750,2750,2750,100
20241115,112400,143043630,2750,2750,2750,2750,303
20241115,112300,142210380,2750,2750,2750,2750,34
20241115,112200,142116880,2750,2750,2750,2750,38
20241115,112100,142012380,2750,2750,2750,2750,125
20241115,112000,141668630,2750,2750,2750,2750,0
20241115,111900,141668630,2750,2750,2750,2750,1500
20241115,111800,137543630,2750,2750,2750,2750,0
20241115,111700,137543630,2750,2750,2750,2750,0
20241115,111600,137543630,2750,2750,2750,2750,500
20241115,111500,136168630,2760,2760,2760,2760,1
20241115,111400,136165870,2765,2765,2765,2765,0
20241115,111300,136165870,2765,2765,2765,2765,0
20241115,111200,136165870,2765,2765,2765,2765,3
20241115,111100,136157575,2750,2750,2750,2750,0
20241115,111000,136157575,2750,2750,2750,2750,0
20241115,110900,136157575,2750,2755,2755,2750,1043
20241115,110800,133286595,2765,2760,2765,2760,15
20241115,110700,133245145,2775,2775,2775,2775,0
20241115,110600,133245145,2775,2775,2775,2775,0
20241115,110500,133245145,2775,2775,2775,2775,0
20241115,110400,133245145,2775,2775,2775,2775,0
20241115,110300,133245145,2775,2775,2775,2775,0
20241115,110200,133245145,2775,2765,2775,2755,181
20241115,110100,132746045,2765,2765,2775,2765,364
20241115,110000,131736025,2775,2765,2775,2765,1264
20241115,105900,128239560,2750,2750,2750,2750,0
20241115,105800,128239560,2750,2750,2750,2750,48
20241115,105700,128107560,2750,2750,2750,2750,300
20241115,105600,127282560,2750,2750,2750,2750,43
20241115,105500,127164310,2755,2755,2755,2755,1170
20241115,105400,123940960,2750,2750,2750,2750,0
20241115,105300,123940960,2750,2750,2750,2750,0
20241115,105200,123940960,2750,2750,2750,2750,439
20241115,105100,122733710,2750,2750,2750,2750,93
20241115,105000,122477960,2750,2750,2750,2750,206
20241115,104900,121911460,2760,2760,2760,2760,59
20241115,104800,121748620,2750,2750,2750,2750,209
20241115,104700,121173870,2760,2760,2760,2760,0
20241115,104600,121173870,2760,2750,2760,2750,153
20241115,104500,120753060,2750,2750,2750,2750,500
20241115,104400,119378060,2750,2750,2750,2750,0
20241115,104300,119378060,2750,2755,2755,2750,203
20241115,104200,118819610,2760,2760,2760,2760,12
20241115,104100,118786490,2765,2765,2765,2765,17
20241115,104000,118739485,2765,2765,2765,2765,0
20241115,103900,118739485,2765,2765,2765,2765,82
20241115,103800,118512755,2750,2750,2750,2750,0
20241115,103700,118512755,2750,2750,2750,2750,0
20241115,103600,118512755,2750,2770,2770,2750,142
20241115,103500,118120255,2770,2770,2770,2770,0
20241115,103400,118120255,2770,2770,2770,2770,1
20241115,103300,118117485,2750,2750,2750,2750,60
20241115,103200,117952485,2770,2770,2770,2770,0
20241115,103100,117952485,2770,2770,2770,2770,3
20241115,103000,117944175,2755,2755,2755,2755,64
20241115,102900,117767855,2775,2775,2775,2775,0
20241115,102800,117767855,2775,2775,2775,2775,80
20241115,102700,117545855,2780,2780,2780,2780,0
20241115,102600,117545855,2780,2785,2785,2780,100
20241115,102500,117267405,2785,2755,2785,2755,70
20241115,102400,117073055,2790,2790,2790,2755,107
20241115,102300,116774710,2795,2760,2795,2760,1299
20241115,102200,113189120,2740,2730,2740,2730,4585
20241115,102100,100651005,2730,2730,2730,2730,4
20241115,102000,100640085,2730,2730,2730,2730,617
20241115,101900,98955675,2725,2725,2725,2725,0
20241115,101800,98955675,2725,2730,2730,2725,2370
20241115,101700,92495610,2730,2735,2735,2730,79
20241115,101600,92279640,2740,2740,2740,2740,0
20241115,101500,92279640,2740,2740,2740,2740,34
20241115,101400,92186480,2740,2755,2755,2740,7
20241115,101300,92167285,2760,2745,2760,2745,4
20241115,101200,92156275,2760,2760,2760,2760,0
20241115,101100,92156275,2760,2745,2760,2745,61
20241115,101000,91988060,2750,2750,2750,2750,4
20241115,100900,91977060,2750,2750,2750,2750,0
20241115,100800,91977060,2750,2750,2750,2750,0
20241115,100700,91977060,2750,2750,2750,2750,0
20241115,100600,91977060,2750,2745,2750,2730,3962
20241115,100500,81103615,2745,2745,2745,2745,65
20241115,100400,80925190,2725,2725,2725,2725,21
20241115,100300,80867965,2725,2725,2725,2725,0
20241115,100200,80867965,2725,2725,2725,2725,0
20241115,100100,80867965,2725,2730,2745,2725,510
20241115,100000,79477365,2730,2730,2730,2730,0
20241115,095900,79477365,2730,2730,2730,2730,142
20241115,095800,79089705,2730,2730,2730,2730,5
20241115,095700,79076055,2730,2730,2730,2730,171
20241115,095600,78609225,2750,2750,2750,2750,1
20241115,095500,78606475,2735,2735,2735,2735,29
20241115,095400,78527160,2735,2740,2740,2735,432
20241115,095300,77345630,2740,2750,2750,2740,199
20241115,095200,76800340,2745,2745,2745,2745,9115
20241115,095100,51779665,2750,2750,2750,2750,195
20241115,095000,51243415,2750,2750,2750,2750,135
20241115,094900,50872165,2760,2760,2760,2760,0
20241115,094800,50872165,2760,2760,2760,2760,1
20241115,094700,50869405,2760,2760,2760,2760,0
20241115,094600,50869405,2760,2755,2760,2755,100
20241115,094500,50593420,2760,2750,2760,2750,6
20241115,094400,50576870,2750,2750,2750,2750,1168
20241115,094300,47364870,2760,2765,2765,2760,2
20241115,094200,47359345,2765,2765,2765,2765,3
20241115,094100,47351050,2750,2755,2755,2750,975
20241115,094000,44669250,2755,2755,2755,2755,930
20241115,093900,42107100,2755,2760,2760,2755,1119
20241115,093800,39023660,2765,2765,2765,2765,12
20241115,093700,38990480,2765,2765,2765,2765,243
20241115,093600,38318585,2770,2775,2775,2770,201
20241115,093500,37760815,2780,2780,2780,2780,2
20241115,093400,37755255,2765,2765,2765,2765,60
20241115,093300,37589355,2765,2765,2765,2765,128
20241115,093200,37235435,2765,2765,2765,2765,0
20241115,093100,37235435,2765,2765,2765,2765,43
20241115,093000,37116540,2765,2770,2790,2765,380
20241115,092900,36064780,2775,2775,2775,2775,125
20241115,092800,35717905,2770,2770,2770,2770,0
20241115,092700,35717905,2770,2790,2790,2770,169
20241115,092600,35247805,2795,2795,2795,2795,0
20241115,092500,35247805,2795,2800,2800,2795,78
20241115,092400,35029655,2800,2800,2800,2800,521
20241115,092300,33570855,2820,2820,2820,2820,10
20241115,092200,33542655,2820,2820,2820,2820,0
20241115,092100,33542655,2820,2815,2820,2815,112
20241115,092000,33227085,2810,2805,2810,2805,1140
20241115,091900,30028435,2790,2790,2790,2790,4
20241115,091800,30017275,2785,2785,2785,2785,47
20241115,091700,29886380,2805,2805,2805,2805,137
20241115,091600,29502095,2800,2800,2800,2800,151
20241115,091500,29079295,2800,2800,2800,2800,1
20241115,091400,29076495,2795,2795,2795,2795,90
20241115,091300,28824945,2800,2800,2800,2800,0
20241115,091200,28824945,2800,2785,2800,2785,156
20241115,091100,28389605,2775,2770,2775,2770,205
20241115,091000,27821230,2765,2775,2820,2765,137
20241115,090900,27437120,2775,2755,2850,2745,8413
20241115,090800,4162160,2755,2780,2780,2755,271
20241115,090700,3414320,2765,2770,2785,2765,596
20241115,090600,1763645,2770,2785,2785,2770,84
20241115,090500,1530350,2785,2785,2785,2785,1
20241115,090400,1527565,2775,2795,2795,2775,326
20241115,090300,619550,2800,2810,2810,2800,53
20241115,090200,470960,2825,2825,2825,2825,2
20241115,090100,465310,2815,2820,2820,2815,56
20241115,090000,307435,2815,2840,2840,2815,109