KissMeData/451760/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,213700,7419372390,12820,12820,12820,12820,5544
20241115,213600,7419372390,12820,12820,12820,12820,0
20241115,213500,7419372390,12820,12820,12820,12820,0
20241115,213400,7419372390,12820,12820,12820,12820,0
20241115,213300,7419372390,12820,12820,12820,12820,0
20241115,213200,7419372390,12820,12820,12820,12820,0
20241115,213100,7419372390,12820,12820,12820,12820,0
20241115,213000,7419372390,12820,12820,12820,12820,0
20241115,212900,7419372390,12820,12820,12820,12820,0
20241115,212800,7419372390,12820,12820,12820,12820,0
20241115,212700,7419372390,12820,12820,12820,12820,0
20241115,212600,7419372390,12820,12820,12820,12820,0
20241115,212500,7419372390,12820,12820,12820,12820,0
20241115,212400,7419372390,12820,12820,12820,12820,0
20241115,212300,7419372390,12820,12820,12820,12820,0
20241115,212200,7419372390,12820,12820,12820,12820,0
20241115,212100,7419372390,12820,12820,12820,12820,0
20241115,212000,7419372390,12820,12820,12820,12820,0
20241115,211900,7419372390,12820,12820,12820,12820,0
20241115,211800,7419372390,12820,12820,12820,12820,0
20241115,211700,7419372390,12820,12820,12820,12820,0
20241115,211600,7419372390,12820,12820,12820,12820,0
20241115,211500,7419372390,12820,12820,12820,12820,0
20241115,211400,7419372390,12820,12820,12820,12820,0
20241115,211300,7419372390,12820,12820,12820,12820,0
20241115,211200,7419372390,12820,12820,12820,12820,0
20241115,211100,7419372390,12820,12820,12820,12820,0
20241115,211000,7419372390,12820,12820,12820,12820,0
20241115,210900,7419372390,12820,12820,12820,12820,0
20241115,210800,7419372390,12820,12820,12820,12820,0
20241115,210700,7419372390,12820,12820,12820,12820,5544
20241115,210600,7419372390,12820,12820,12820,12820,0
20241115,210500,7419372390,12820,12820,12820,12820,0
20241115,210400,7419372390,12820,12820,12820,12820,0
20241115,210300,7419372390,12820,12820,12820,12820,0
20241115,210200,7419372390,12820,12820,12820,12820,0
20241115,210100,7419372390,12820,12820,12820,12820,0
20241115,210000,7419372390,12820,12820,12820,12820,0
20241115,205900,7419372390,12820,12820,12820,12820,0
20241115,205800,7419372390,12820,12820,12820,12820,0
20241115,205700,7419372390,12820,12820,12820,12820,0
20241115,205600,7419372390,12820,12820,12820,12820,0
20241115,205500,7419372390,12820,12820,12820,12820,0
20241115,205400,7419372390,12820,12820,12820,12820,0
20241115,205300,7419372390,12820,12820,12820,12820,0
20241115,205200,7419372390,12820,12820,12820,12820,0
20241115,205100,7419372390,12820,12820,12820,12820,0
20241115,205000,7419372390,12820,12820,12820,12820,0
20241115,204900,7419372390,12820,12820,12820,12820,0
20241115,204800,7419372390,12820,12820,12820,12820,0
20241115,204700,7419372390,12820,12820,12820,12820,0
20241115,204600,7419372390,12820,12820,12820,12820,0
20241115,204500,7419372390,12820,12820,12820,12820,0
20241115,204400,7419372390,12820,12820,12820,12820,0
20241115,204300,7419372390,12820,12820,12820,12820,0
20241115,204200,7419372390,12820,12820,12820,12820,0
20241115,204100,7419372390,12820,12820,12820,12820,0
20241115,204000,7419372390,12820,12820,12820,12820,0
20241115,203900,7419372390,12820,12820,12820,12820,0
20241115,203800,7419372390,12820,12820,12820,12820,0
20241115,203700,7419372390,12820,12820,12820,12820,5544
20241115,203600,7419372390,12820,12820,12820,12820,0
20241115,203500,7419372390,12820,12820,12820,12820,0
20241115,203400,7419372390,12820,12820,12820,12820,0
20241115,203300,7419372390,12820,12820,12820,12820,0
20241115,203200,7419372390,12820,12820,12820,12820,0
20241115,203100,7419372390,12820,12820,12820,12820,0
20241115,203000,7419372390,12820,12820,12820,12820,0
20241115,202900,7419372390,12820,12820,12820,12820,0
20241115,202800,7419372390,12820,12820,12820,12820,0
20241115,202700,7419372390,12820,12820,12820,12820,0
20241115,202600,7419372390,12820,12820,12820,12820,0
20241115,202500,7419372390,12820,12820,12820,12820,0
20241115,202400,7419372390,12820,12820,12820,12820,0
20241115,202300,7419372390,12820,12820,12820,12820,0
20241115,202200,7419372390,12820,12820,12820,12820,0
20241115,202100,7419372390,12820,12820,12820,12820,0
20241115,202000,7419372390,12820,12820,12820,12820,0
20241115,201900,7419372390,12820,12820,12820,12820,0
20241115,201800,7419372390,12820,12820,12820,12820,0
20241115,201700,7419372390,12820,12820,12820,12820,0
20241115,201600,7419372390,12820,12820,12820,12820,0
20241115,201500,7419372390,12820,12820,12820,12820,0
20241115,201400,7419372390,12820,12820,12820,12820,0
20241115,201300,7419372390,12820,12820,12820,12820,0
20241115,201200,7419372390,12820,12820,12820,12820,0
20241115,201100,7419372390,12820,12820,12820,12820,0
20241115,201000,7419372390,12820,12820,12820,12820,0
20241115,200900,7419372390,12820,12820,12820,12820,0
20241115,200800,7419372390,12820,12820,12820,12820,0
20241115,200700,7419372390,12820,12820,12820,12820,5544
20241115,200600,7419372390,12820,12820,12820,12820,0
20241115,200500,7419372390,12820,12820,12820,12820,0
20241115,200400,7419372390,12820,12820,12820,12820,0
20241115,200300,7419372390,12820,12820,12820,12820,0
20241115,200200,7419372390,12820,12820,12820,12820,0
20241115,200100,7419372390,12820,12820,12820,12820,0
20241115,200000,7419372390,12820,12820,12820,12820,0
20241115,195900,7419372390,12820,12820,12820,12820,0
20241115,195800,7419372390,12820,12820,12820,12820,0
20241115,195700,7419372390,12820,12820,12820,12820,0
20241115,195600,7419372390,12820,12820,12820,12820,0
20241115,195500,7419372390,12820,12820,12820,12820,0
20241115,195400,7419372390,12820,12820,12820,12820,0
20241115,195300,7419372390,12820,12820,12820,12820,0
20241115,195200,7419372390,12820,12820,12820,12820,0
20241115,195100,7419372390,12820,12820,12820,12820,0
20241115,195000,7419372390,12820,12820,12820,12820,0
20241115,194900,7419372390,12820,12820,12820,12820,0
20241115,194800,7419372390,12820,12820,12820,12820,0
20241115,194700,7419372390,12820,12820,12820,12820,0
20241115,194600,7419372390,12820,12820,12820,12820,0
20241115,194500,7419372390,12820,12820,12820,12820,0
20241115,194400,7419372390,12820,12820,12820,12820,0
20241115,194300,7419372390,12820,12820,12820,12820,0
20241115,194200,7419372390,12820,12820,12820,12820,0
20241115,194100,7419372390,12820,12820,12820,12820,0
20241115,194000,7419372390,12820,12820,12820,12820,0
20241115,193900,7419372390,12820,12820,12820,12820,0
20241115,193800,7419372390,12820,12820,12820,12820,0
20241115,193700,7419372390,12820,12820,12820,12820,5544
20241115,193600,7419372390,12820,12820,12820,12820,0
20241115,193500,7419372390,12820,12820,12820,12820,0
20241115,193400,7419372390,12820,12820,12820,12820,0
20241115,193300,7419372390,12820,12820,12820,12820,0
20241115,193200,7419372390,12820,12820,12820,12820,0
20241115,193100,7419372390,12820,12820,12820,12820,0
20241115,193000,7419372390,12820,12820,12820,12820,0
20241115,192900,7419372390,12820,12820,12820,12820,0
20241115,192800,7419372390,12820,12820,12820,12820,0
20241115,192700,7419372390,12820,12820,12820,12820,0
20241115,192600,7419372390,12820,12820,12820,12820,0
20241115,192500,7419372390,12820,12820,12820,12820,0
20241115,192400,7419372390,12820,12820,12820,12820,0
20241115,192300,7419372390,12820,12820,12820,12820,0
20241115,192200,7419372390,12820,12820,12820,12820,0
20241115,192100,7419372390,12820,12820,12820,12820,0
20241115,192000,7419372390,12820,12820,12820,12820,0
20241115,191900,7419372390,12820,12820,12820,12820,0
20241115,191800,7419372390,12820,12820,12820,12820,0
20241115,191700,7419372390,12820,12820,12820,12820,0
20241115,191600,7419372390,12820,12820,12820,12820,0
20241115,191500,7419372390,12820,12820,12820,12820,0
20241115,191400,7419372390,12820,12820,12820,12820,0
20241115,191300,7419372390,12820,12820,12820,12820,0
20241115,191200,7419372390,12820,12820,12820,12820,0
20241115,191100,7419372390,12820,12820,12820,12820,0
20241115,191000,7419372390,12820,12820,12820,12820,0
20241115,190900,7419372390,12820,12820,12820,12820,0
20241115,190800,7419372390,12820,12820,12820,12820,0
20241115,190700,7419372390,12820,12820,12820,12820,5544
20241115,190600,7419372390,12820,12820,12820,12820,0
20241115,190500,7419372390,12820,12820,12820,12820,0
20241115,190400,7419372390,12820,12820,12820,12820,0
20241115,190300,7419372390,12820,12820,12820,12820,0
20241115,190200,7419372390,12820,12820,12820,12820,0
20241115,190100,7419372390,12820,12820,12820,12820,0
20241115,190000,7419372390,12820,12820,12820,12820,0
20241115,185900,7419372390,12820,12820,12820,12820,0
20241115,185800,7419372390,12820,12820,12820,12820,0
20241115,185700,7419372390,12820,12820,12820,12820,0
20241115,185600,7419372390,12820,12820,12820,12820,0
20241115,185500,7419372390,12820,12820,12820,12820,0
20241115,185400,7419372390,12820,12820,12820,12820,0
20241115,185300,7419372390,12820,12820,12820,12820,0
20241115,185200,7419372390,12820,12820,12820,12820,0
20241115,185100,7419372390,12820,12820,12820,12820,0
20241115,185000,7419372390,12820,12820,12820,12820,0
20241115,184900,7419372390,12820,12820,12820,12820,0
20241115,184800,7419372390,12820,12820,12820,12820,0
20241115,184700,7419372390,12820,12820,12820,12820,0
20241115,184600,7419372390,12820,12820,12820,12820,0
20241115,184500,7419372390,12820,12820,12820,12820,0
20241115,184400,7419372390,12820,12820,12820,12820,0
20241115,184300,7419372390,12820,12820,12820,12820,0
20241115,184200,7419372390,12820,12820,12820,12820,0
20241115,184100,7419372390,12820,12820,12820,12820,0
20241115,184000,7419372390,12820,12820,12820,12820,0
20241115,183900,7419372390,12820,12820,12820,12820,0
20241115,183800,7419372390,12820,12820,12820,12820,0
20241115,183700,7419372390,12820,12820,12820,12820,5544
20241115,183600,7419372390,12820,12820,12820,12820,0
20241115,183500,7419372390,12820,12820,12820,12820,0
20241115,183400,7419372390,12820,12820,12820,12820,0
20241115,183300,7419372390,12820,12820,12820,12820,0
20241115,183200,7419372390,12820,12820,12820,12820,0
20241115,183100,7419372390,12820,12820,12820,12820,0
20241115,183000,7419372390,12820,12820,12820,12820,0
20241115,182900,7419372390,12820,12820,12820,12820,0
20241115,182800,7419372390,12820,12820,12820,12820,0
20241115,182700,7419372390,12820,12820,12820,12820,0
20241115,182600,7419372390,12820,12820,12820,12820,0
20241115,182500,7419372390,12820,12820,12820,12820,0
20241115,182400,7419372390,12820,12820,12820,12820,0
20241115,182300,7419372390,12820,12820,12820,12820,0
20241115,182200,7419372390,12820,12820,12820,12820,0
20241115,182100,7419372390,12820,12820,12820,12820,0
20241115,182000,7419372390,12820,12820,12820,12820,0
20241115,181900,7419372390,12820,12820,12820,12820,0
20241115,181800,7419372390,12820,12820,12820,12820,0
20241115,181700,7419372390,12820,12820,12820,12820,0
20241115,181600,7419372390,12820,12820,12820,12820,0
20241115,181500,7419372390,12820,12820,12820,12820,0
20241115,181400,7419372390,12820,12820,12820,12820,0
20241115,181300,7419372390,12820,12820,12820,12820,0
20241115,181200,7419372390,12820,12820,12820,12820,0
20241115,181100,7419372390,12820,12820,12820,12820,0
20241115,181000,7419372390,12820,12820,12820,12820,0
20241115,180900,7419372390,12820,12820,12820,12820,0
20241115,180800,7419372390,12820,12820,12820,12820,0
20241115,180700,7419372390,12820,12820,12820,12820,5544
20241115,180600,7419372390,12820,12820,12820,12820,0
20241115,180500,7419372390,12820,12820,12820,12820,0
20241115,180400,7419372390,12820,12820,12820,12820,0
20241115,180300,7419372390,12820,12820,12820,12820,0
20241115,180200,7419372390,12820,12820,12820,12820,0
20241115,180100,7419372390,12820,12820,12820,12820,0
20241115,180000,7419372390,12820,12820,12820,12820,0
20241115,175900,7419372390,12820,12820,12820,12820,0
20241115,175800,7419372390,12820,12820,12820,12820,0
20241115,175700,7419372390,12820,12820,12820,12820,0
20241115,175600,7419372390,12820,12820,12820,12820,0
20241115,175500,7419372390,12820,12820,12820,12820,0
20241115,175400,7419372390,12820,12820,12820,12820,0
20241115,175300,7419372390,12820,12820,12820,12820,0
20241115,175200,7419372390,12820,12820,12820,12820,0
20241115,175100,7419372390,12820,12820,12820,12820,0
20241115,175000,7419372390,12820,12820,12820,12820,0
20241115,174900,7419372390,12820,12820,12820,12820,0
20241115,174800,7419372390,12820,12820,12820,12820,0
20241115,174700,7419372390,12820,12820,12820,12820,0
20241115,174600,7419372390,12820,12820,12820,12820,0
20241115,174500,7419372390,12820,12820,12820,12820,0
20241115,174400,7419372390,12820,12820,12820,12820,0
20241115,174300,7419372390,12820,12820,12820,12820,0
20241115,174200,7419372390,12820,12820,12820,12820,0
20241115,174100,7419372390,12820,12820,12820,12820,0
20241115,174000,7419372390,12820,12820,12820,12820,0
20241115,173900,7419372390,12820,12820,12820,12820,0
20241115,173800,7419372390,12820,12820,12820,12820,0
20241115,173700,7419372390,12820,12820,12820,12820,5544
20241115,173600,7419372390,12820,12820,12820,12820,0
20241115,173500,7419372390,12820,12820,12820,12820,0
20241115,173400,7419372390,12820,12820,12820,12820,0
20241115,173300,7419372390,12820,12820,12820,12820,0
20241115,173200,7419372390,12820,12820,12820,12820,0
20241115,173100,7419372390,12820,12820,12820,12820,0
20241115,173000,7419372390,12820,12820,12820,12820,0
20241115,172900,7419372390,12820,12820,12820,12820,0
20241115,172800,7419372390,12820,12820,12820,12820,0
20241115,172700,7419372390,12820,12820,12820,12820,0
20241115,172600,7419372390,12820,12820,12820,12820,0
20241115,172500,7419372390,12820,12820,12820,12820,0
20241115,172400,7419372390,12820,12820,12820,12820,0
20241115,172300,7419372390,12820,12820,12820,12820,0
20241115,172200,7419372390,12820,12820,12820,12820,0
20241115,172100,7419372390,12820,12820,12820,12820,0
20241115,172000,7419372390,12820,12820,12820,12820,0
20241115,171900,7419372390,12820,12820,12820,12820,0
20241115,171800,7419372390,12820,12820,12820,12820,0
20241115,171700,7419372390,12820,12820,12820,12820,0
20241115,171600,7419372390,12820,12820,12820,12820,0
20241115,171500,7419372390,12820,12820,12820,12820,0
20241115,171400,7419372390,12820,12820,12820,12820,0
20241115,171300,7419372390,12820,12820,12820,12820,0
20241115,171200,7419372390,12820,12820,12820,12820,0
20241115,171100,7419372390,12820,12820,12820,12820,0
20241115,171000,7419372390,12820,12820,12820,12820,0
20241115,170900,7419372390,12820,12820,12820,12820,0
20241115,170800,7419372390,12820,12820,12820,12820,0
20241115,170700,7419372390,12820,12820,12820,12820,5544
20241115,170600,7419372390,12820,12820,12820,12820,0
20241115,170500,7419372390,12820,12820,12820,12820,0
20241115,170400,7419372390,12820,12820,12820,12820,0
20241115,170300,7419372390,12820,12820,12820,12820,0
20241115,170200,7419372390,12820,12820,12820,12820,0
20241115,170100,7419372390,12820,12820,12820,12820,0
20241115,170000,7419372390,12820,12820,12820,12820,0
20241115,165900,7419372390,12820,12820,12820,12820,0
20241115,165800,7419372390,12820,12820,12820,12820,0
20241115,165700,7419372390,12820,12820,12820,12820,0
20241115,165600,7419372390,12820,12820,12820,12820,0
20241115,165500,7419372390,12820,12820,12820,12820,0
20241115,165400,7419372390,12820,12820,12820,12820,0
20241115,165300,7419372390,12820,12820,12820,12820,0
20241115,165200,7419372390,12820,12820,12820,12820,0
20241115,165100,7419372390,12820,12820,12820,12820,0
20241115,165000,7419372390,12820,12820,12820,12820,0
20241115,164900,7419372390,12820,12820,12820,12820,0
20241115,164800,7419372390,12820,12820,12820,12820,0
20241115,164700,7419372390,12820,12820,12820,12820,0
20241115,164600,7419372390,12820,12820,12820,12820,0
20241115,164500,7419372390,12820,12820,12820,12820,0
20241115,164400,7419372390,12820,12820,12820,12820,0
20241115,164300,7419372390,12820,12820,12820,12820,0
20241115,164200,7419372390,12820,12820,12820,12820,0
20241115,164100,7419372390,12820,12820,12820,12820,0
20241115,164000,7419372390,12820,12820,12820,12820,0
20241115,163900,7419372390,12820,12820,12820,12820,0
20241115,163800,7419372390,12820,12820,12820,12820,0
20241115,163700,7419372390,12820,12820,12820,12820,5544
20241115,163600,7419372390,12820,12820,12820,12820,0
20241115,163500,7419372390,12820,12820,12820,12820,0
20241115,163400,7419372390,12820,12820,12820,12820,0
20241115,163300,7419372390,12820,12820,12820,12820,0
20241115,163200,7419372390,12820,12820,12820,12820,0
20241115,163100,7419372390,12820,12820,12820,12820,0
20241115,163000,7419372390,12820,12820,12820,12820,0
20241115,162900,7419372390,12820,12820,12820,12820,0
20241115,162800,7419372390,12820,12820,12820,12820,0
20241115,162700,7419372390,12820,12820,12820,12820,0
20241115,162600,7419372390,12820,12820,12820,12820,0
20241115,162500,7419372390,12820,12820,12820,12820,0
20241115,162400,7419372390,12820,12820,12820,12820,0
20241115,162300,7419372390,12820,12820,12820,12820,0
20241115,162200,7419372390,12820,12820,12820,12820,0
20241115,162100,7419372390,12820,12820,12820,12820,0
20241115,162000,7419372390,12820,12820,12820,12820,0
20241115,161900,7419372390,12820,12820,12820,12820,0
20241115,161800,7419372390,12820,12820,12820,12820,0
20241115,161700,7419372390,12820,12820,12820,12820,0
20241115,161600,7419372390,12820,12820,12820,12820,0
20241115,161500,7419372390,12820,12820,12820,12820,0
20241115,161400,7419372390,12820,12820,12820,12820,0
20241115,161300,7419372390,12820,12820,12820,12820,0
20241115,161200,7419372390,12820,12820,12820,12820,0
20241115,161100,7419372390,12820,12820,12820,12820,0
20241115,161000,7419372390,12820,12820,12820,12820,0
20241115,160900,7419372390,12820,12820,12820,12820,0
20241115,160800,7419372390,12820,12820,12820,12820,0
20241115,160700,7419372390,12820,12820,12820,12820,5544
20241115,160600,7419372390,12820,12820,12820,12820,0
20241115,160500,7419372390,12820,12820,12820,12820,0
20241115,160400,7419372390,12820,12820,12820,12820,0
20241115,160300,7419372390,12820,12820,12820,12820,0
20241115,160200,7419372390,12820,12820,12820,12820,0
20241115,160100,7419372390,12820,12820,12820,12820,0
20241115,160000,7419372390,12820,12820,12820,12820,0
20241115,155900,7419372390,12820,12820,12820,12820,0
20241115,155800,7419372390,12820,12820,12820,12820,0
20241115,155700,7419372390,12820,12820,12820,12820,0
20241115,155600,7419372390,12820,12820,12820,12820,0
20241115,155500,7419372390,12820,12820,12820,12820,0
20241115,155400,7419372390,12820,12820,12820,12820,0
20241115,155300,7419372390,12820,12820,12820,12820,0
20241115,155200,7419372390,12820,12820,12820,12820,0
20241115,155100,7419372390,12820,12820,12820,12820,0
20241115,155000,7419372390,12820,12820,12820,12820,0
20241115,154900,7419372390,12820,12820,12820,12820,0
20241115,154800,7419372390,12820,12820,12820,12820,0
20241115,154700,7419372390,12820,12820,12820,12820,0
20241115,154600,7419372390,12820,12820,12820,12820,0
20241115,154500,7419372390,12820,12820,12820,12820,0
20241115,154400,7419372390,12820,12820,12820,12820,0
20241115,154300,7419372390,12820,12820,12820,12820,0
20241115,154200,7419372390,12820,12820,12820,12820,0
20241115,154100,7419372390,12820,12820,12820,12820,0
20241115,154000,7419372390,12820,12820,12820,12820,0
20241115,153900,7419372390,12820,12820,12820,12820,0
20241115,153800,7419372390,12820,12820,12820,12820,0
20241115,153700,7419372390,12820,12820,12820,12820,5544
20241115,153600,7419372390,12820,12820,12820,12820,0
20241115,153500,7419372390,12820,12820,12820,12820,0
20241115,153400,7419372390,12820,12820,12820,12820,0
20241115,153300,7419372390,12820,12820,12820,12820,0
20241115,153200,7419372390,12820,12820,12820,12820,0
20241115,153100,7419372390,12820,12820,12820,12820,0
20241115,153000,7419372390,12820,12820,12820,12820,5544
20241115,152900,7348298310,12840,12840,12840,12840,0
20241115,152800,7348298310,12840,12840,12840,12840,0
20241115,152700,7348298310,12840,12840,12840,12840,0
20241115,152600,7348298310,12840,12840,12840,12840,0
20241115,152500,7348298310,12840,12840,12840,12840,0
20241115,152400,7348298310,12840,12840,12840,12840,0
20241115,152300,7348298310,12840,12840,12840,12840,0
20241115,152200,7348298310,12840,12840,12840,12840,0
20241115,152100,7348298310,12840,12840,12840,12840,0
20241115,152000,7348298310,12840,12840,12840,12840,0
20241115,151900,7348298310,12840,12900,12900,12810,682
20241115,151800,7339544420,12900,12900,12930,12800,2970
20241115,151700,7301304410,12900,12880,12960,12870,1675
20241115,151600,7279704930,12880,12850,12970,12850,735
20241115,151500,7270220600,12820,12830,12830,12820,124
20241115,151400,7268630540,12820,12810,12820,12810,1177
20241115,151300,7253553060,12800,12790,12800,12780,2469
20241115,151200,7221975570,12800,12800,12800,12800,145
20241115,151100,7220119570,12790,12800,12810,12790,665
20241115,151000,7211606180,12810,12810,12810,12800,1188
20241115,150900,7196389290,12810,12790,12810,12790,1661
20241115,150800,7175112690,12810,12770,12810,12760,3696
20241115,150700,7127796480,12780,12740,12780,12740,548
20241115,150600,7120803000,12720,12750,12750,12710,2049
20241115,150500,7094712840,12750,12760,12780,12750,1127
20241115,150400,7080335860,12750,12810,12810,12750,1560
20241115,150300,7060398690,12810,12780,12810,12780,509
20241115,150200,7053882200,12780,12800,12800,12780,1456
20241115,150100,7035261500,12810,12810,12830,12800,10372
20241115,150000,6902251520,12810,12830,12840,12810,4953
20241115,145900,6838743270,12840,12850,12850,12830,582
20241115,145800,6831271530,12850,12850,12850,12850,86
20241115,145700,6830166430,12850,12920,12920,12830,2884
20241115,145600,6793013710,12910,12890,12950,12890,433
20241115,145500,6787423320,12890,12900,12900,12890,246
20241115,145400,6784250300,12900,12840,12990,12840,4806
20241115,145300,6722335260,12850,12860,12860,12850,581
20241115,145200,6714869250,12860,12870,12870,12860,131
20241115,145100,6713184020,12860,12830,12870,12830,1409
20241115,145000,6695054250,12830,12870,12870,12830,1488
20241115,144900,6675930330,12860,12860,12860,12860,768
20241115,144800,6666053850,12870,12880,12880,12860,1609
20241115,144700,6645346280,12880,12880,12880,12870,1080
20241115,144600,6631436680,12910,12940,12940,12890,452
20241115,144500,6625596220,12930,12900,12930,12860,1252
20241115,144400,6609475470,12890,12920,12930,12890,244
20241115,144300,6606326270,12910,12910,12940,12910,320
20241115,144200,6602193650,12930,12880,12940,12880,529
20241115,144100,6595367950,12880,12830,12890,12810,769
20241115,144000,6585494260,12800,12920,12920,12800,7474
20241115,143900,6489530950,12940,12940,12950,12920,2700
20241115,143800,6454636910,12940,12950,12950,12940,427
20241115,143700,6449108650,12950,12950,12960,12950,581
20241115,143600,6441583640,12960,12970,12970,12960,690
20241115,143500,6432637520,12960,12970,12970,12960,527
20241115,143400,6425804120,12970,12970,12980,12950,1375
20241115,143300,6407980170,12970,12980,12990,12970,2687
20241115,143200,6373103000,12990,13010,13010,12990,77
20241115,143100,6372102300,13020,13020,13020,13020,330
20241115,143000,6367805700,13040,12980,13070,12970,1756
20241115,142900,6344970220,12990,13100,13100,12980,7177
20241115,142800,6251331570,13100,13140,13140,13100,610
20241115,142700,6243331210,13160,13160,13160,13120,1456
20241115,142600,6224189840,13150,13160,13190,13150,6629
20241115,142500,6136908280,13160,13180,13180,13150,1495
20241115,142400,6117211950,13170,13260,13260,13140,1837
20241115,142300,6092974310,13270,13100,13270,13100,7308
20241115,142200,5996743020,13090,13100,13100,13090,669
20241115,142100,5987980230,13100,13100,13100,13080,1447
20241115,142000,5969035300,13100,13120,13120,13100,2764
20241115,141900,5932817360,13130,13170,13170,13130,1283
20241115,141800,5915955210,13170,13160,13190,13140,862
20241115,141700,5904609510,13160,13160,13160,13140,826
20241115,141600,5893747290,13160,13170,13170,13160,156
20241115,141500,5891693290,13170,13160,13200,13140,721
20241115,141400,5882201430,13170,13140,13180,13140,169
20241115,141300,5879975500,13140,13150,13200,13140,2393
20241115,141200,5848408350,13190,13150,13190,13130,3045
20241115,141100,5808280170,13140,13150,13160,13130,725
20241115,141000,5798747640,13170,13160,13170,13130,356
20241115,140900,5794063100,13170,13120,13170,13120,367
20241115,140800,5789234980,13120,13120,13120,13110,179
20241115,140700,5786887070,13110,13160,13160,13100,1164
20241115,140600,5771610670,13150,13130,13180,13120,998
20241115,140500,5758503080,13130,13160,13160,13130,1266
20241115,140400,5741864540,13160,13170,13180,13160,1177
20241115,140300,5726363050,13160,13170,13180,13160,759
20241115,140200,5716367230,13170,13170,13170,13160,689
20241115,140100,5707293480,13170,13150,13170,13140,380
20241115,140000,5702292030,13150,13120,13150,13110,787
20241115,135900,5691956360,13120,13120,13120,13120,781
20241115,135800,5681709640,13120,13100,13120,13090,582
20241115,135700,5674075950,13110,13070,13110,13060,452
20241115,135600,5668157000,13080,13060,13100,13030,563
20241115,135500,5660815690,13050,13100,13100,13050,979
20241115,135400,5648021160,13090,13090,13120,13090,612
20241115,135300,5640004030,13080,13110,13120,13080,822
20241115,135200,5629235620,13110,13130,13130,13110,553
20241115,135100,5621979110,13120,13140,13140,13120,3188
20241115,135000,5580114970,13140,13160,13160,13140,2041
20241115,134900,5553291160,13170,13150,13170,13130,1434
20241115,134800,5534429310,13170,13170,13170,13130,5784
20241115,134700,5458352810,13160,13100,13160,13100,2789
20241115,134600,5421695190,13120,13090,13120,13070,975
20241115,134500,5408912910,13080,13050,13120,13020,5288
20241115,134400,5339834480,13080,13070,13100,13060,1763
20241115,134300,5316770440,13070,13060,13080,13060,320
20241115,134200,5312586630,13060,13030,13070,13020,489
20241115,134100,5306207740,13030,13040,13040,13020,534
20241115,134000,5299249080,13040,13100,13110,13030,3448
20241115,133900,5254117940,13100,12960,13110,12950,6873
20241115,133800,5164426340,12960,12950,12960,12950,653
20241115,133700,5155966500,12950,12950,12960,12950,245
20241115,133600,5152792300,12960,12960,12960,12860,959
20241115,133500,5140396320,12960,12970,12970,12950,221
20241115,133400,5137531660,12960,12960,12980,12960,248
20241115,133300,5134315880,12970,12930,12970,12900,1095
20241115,133200,5120152520,12930,12950,12950,12920,506
20241115,133100,5113605210,12970,12930,12970,12920,680
20241115,133000,5104805990,12930,12830,12930,12820,1257
20241115,132900,5088622950,12830,12830,12830,12830,585
20241115,132800,5081117400,12820,12820,12820,12820,30
20241115,132700,5080732800,12830,12800,12830,12800,436
20241115,132600,5075148070,12800,12800,12830,12780,570
20241115,132500,5067849810,12810,12880,12880,12800,2245
20241115,132400,5039056480,12890,12850,12890,12850,358
20241115,132300,5034451460,12860,12860,12860,12860,19
20241115,132200,5034207120,12860,12860,12870,12860,62
20241115,132100,5033409680,12890,12870,12890,12870,565
20241115,132000,5026136580,12880,12880,12880,12860,329
20241115,131900,5021905500,12890,12890,12890,12890,66
20241115,131800,5021054760,12890,12850,12900,12840,353
20241115,131700,5016512750,12850,12860,12860,12850,304
20241115,131600,5012606160,12860,12900,12900,12860,147
20241115,131500,5010711650,12900,12860,12900,12860,126
20241115,131400,5009088810,12860,12860,12870,12850,125
20241115,131300,5007480250,12840,12860,12860,12840,134
20241115,131200,5005758420,12860,12860,12880,12860,215
20241115,131100,5002991470,12870,12860,12870,12860,283
20241115,131000,4999349410,12900,12870,12900,12870,157
20241115,130900,4997326820,12860,12880,12890,12850,569
20241115,130800,4990003760,12880,12880,12880,12880,415
20241115,130700,4984658560,12880,12870,12880,12870,103
20241115,130600,4983332270,12870,12830,12870,12830,486
20241115,130500,4977090390,12820,12850,12850,12820,382
20241115,130400,4972188890,12860,12850,12860,12850,75
20241115,130300,4971224580,12870,12900,12910,12850,1276
20241115,130200,4954789510,12900,12910,12910,12900,272
20241115,130100,4951280520,12920,12920,12920,12920,29
20241115,130000,4950905840,12900,12900,12920,12900,427
20241115,125900,4945393670,12900,12900,12910,12900,436
20241115,125800,4939769160,12900,12900,12910,12900,91
20241115,125700,4938595090,12900,12900,12910,12900,322
20241115,125600,4934439890,12910,12900,12910,12900,99
20241115,125500,4933162730,12910,12910,12910,12900,112
20241115,125400,4931717570,12920,12890,12920,12890,1539
20241115,125300,4911861690,12880,12890,12890,12880,71
20241115,125200,4910947140,12890,12890,12890,12880,29
20241115,125100,4910573600,12880,12810,12890,12810,456
20241115,125000,4904719690,12810,12800,12810,12800,57
20241115,124900,4903989640,12810,12820,12820,12810,59
20241115,124800,4903233530,12830,12790,12830,12780,365
20241115,124700,4898565100,12790,12820,12830,12780,432
20241115,124600,4893029460,12810,12800,12810,12800,17
20241115,124500,4892811760,12800,12790,12800,12770,614
20241115,124400,4884965950,12800,12820,12820,12800,203
20241115,124300,4882365700,12810,12830,12830,12810,387
20241115,124200,4877405330,12840,12840,12860,12820,1240
20241115,124100,4861492960,12840,12850,12850,12830,157
20241115,124000,4859476000,12840,12840,12850,12830,146
20241115,123900,4857601280,12850,12830,12850,12830,235
20241115,123800,4854583680,12830,12840,12850,12830,150
20241115,123700,4852657730,12840,12810,12860,12810,573
20241115,123600,4845308080,12820,12780,12820,12770,190
20241115,123500,4842879420,12780,12740,12780,12740,100
20241115,123400,4841603340,12740,12790,12810,12740,264
20241115,123300,4838231820,12780,12740,12810,12740,164
20241115,123200,4836135750,12760,12760,12760,12720,784
20241115,123100,4826145050,12770,12750,12810,12750,97
20241115,123000,4824906120,12770,12780,12810,12750,575
20241115,122900,4817561240,12800,12770,12800,12770,31
20241115,122800,4817165320,12780,12800,12850,12780,376
20241115,122700,4812354720,12850,12740,12850,12740,401
20241115,122600,4807207990,12740,12740,12740,12730,594
20241115,122500,4799641000,12730,12730,12740,12730,153
20241115,122400,4797692810,12740,12720,12740,12700,336
20241115,122300,4793422640,12710,12690,12710,12690,211
20241115,122200,4790740870,12690,12700,12710,12690,104
20241115,122100,4789420310,12710,12660,12710,12660,243
20241115,122000,4786338870,12660,12670,12670,12660,69
20241115,121900,4785465150,12670,12680,12680,12660,313
20241115,121800,4781501240,12690,12680,12690,12670,909
20241115,121700,4769976230,12690,12710,12710,12680,925
20241115,121600,4758231930,12710,12730,12740,12710,1331
20241115,121500,4741301110,12720,12740,12740,12720,348
20241115,121400,4736871480,12740,12760,12760,12730,1423
20241115,121300,4718729010,12760,12760,12770,12760,616
20241115,121200,4710866780,12790,12790,12790,12760,1113
20241115,121100,4696643820,12790,12800,12800,12790,1105
20241115,121000,4682500110,12800,12820,12830,12800,208
20241115,120900,4679837170,12820,12800,12860,12790,218
20241115,120800,4677043970,12800,12800,12800,12800,566
20241115,120700,4669799170,12810,12820,12830,12810,73
20241115,120600,4668863080,12820,12820,12860,12810,256
20241115,120500,4665579900,12820,12810,12830,12810,128
20241115,120400,4663939330,12830,12870,12870,12830,130
20241115,120300,4662268720,12870,12810,12870,12800,380
20241115,120200,4657399410,12810,12830,12830,12810,253
20241115,120100,4654156220,12830,12870,12880,12830,916
20241115,120000,4642389860,12870,12890,12890,12870,1242
20241115,115900,4626392890,12890,12880,12890,12880,150
20241115,115800,4624460750,12880,12900,12900,12880,210
20241115,115700,4621753120,12900,12890,12900,12890,213
20241115,115600,4619006530,12900,12890,12900,12890,298
20241115,115500,4615163050,12900,12890,12900,12890,55
20241115,115400,4614453580,12890,12910,12920,12870,1261
20241115,115300,4598201750,12920,12910,12920,12910,71
20241115,115200,4597285060,12920,12910,12920,12910,326
20241115,115100,4593073550,12920,12880,12920,12880,129
20241115,115000,4591409380,12880,12910,12920,12880,187
20241115,114900,4588995950,12920,12880,12920,12880,1378
20241115,114800,4571227730,12890,12850,12890,12850,817
20241115,114700,4560717790,12850,12860,12870,12850,267
20241115,114600,4557284260,12870,12860,12870,12860,78
20241115,114500,4556281160,12890,12830,12900,12820,542
20241115,114400,4549307210,12830,12810,12830,12810,573
20241115,114300,4541966390,12800,12820,12820,12800,99
20241115,114200,4540698320,12830,12830,12830,12820,254
20241115,114100,4537440310,12820,12840,12850,12820,973
20241115,114000,4524949110,12840,12850,12850,12840,231
20241115,113900,4521982950,12860,12850,12890,12840,792
20241115,113800,4511800980,12860,12880,12880,12860,121
20241115,113700,4510243510,12890,12900,12900,12880,216
20241115,113600,4507458580,12900,12840,12900,12840,255
20241115,113500,4504176550,12850,12870,12870,12840,233
20241115,113400,4501181930,12870,12850,12870,12840,1230
20241115,113300,4485366210,12850,12790,12850,12790,140
20241115,113200,4483573790,12790,12780,12790,12770,810
20241115,113100,4473215770,12760,12780,12790,12760,227
20241115,113000,4470317620,12780,12770,12780,12740,256
20241115,112900,4467053120,12770,12770,12780,12770,687
20241115,112800,4458277920,12760,12750,12760,12730,207
20241115,112700,4455639320,12750,12720,12750,12700,897
20241115,112600,4444235930,12720,12750,12750,12720,23
20241115,112500,4443943160,12760,12800,12810,12760,482
20241115,112400,4437788020,12800,12810,12810,12800,361
20241115,112300,4433165730,12810,12850,12850,12810,132
20241115,112200,4431471340,12830,12840,12840,12810,116
20241115,112100,4429984230,12820,12810,12850,12800,831
20241115,112000,4419330800,12810,12860,12900,12800,1675
20241115,111900,4397800550,12860,12870,12870,12860,136
20241115,111800,4396051300,12870,12880,12900,12870,589
20241115,111700,4388467050,12870,12870,12880,12870,243
20241115,111600,4385338630,12880,12900,12900,12870,380
20241115,111500,4380444930,12900,12910,12970,12850,1294
20241115,111400,4363722320,12910,12860,12930,12860,1876
20241115,111300,4339515770,12880,12770,12890,12770,1412
20241115,111200,4321387650,12760,12720,12760,12710,583
20241115,111100,4313958500,12710,12700,12730,12700,590
20241115,111000,4306463830,12700,12640,12730,12640,1720
20241115,110900,4284629430,12630,12520,12630,12510,382
20241115,110800,4279821120,12500,12590,12590,12500,467
20241115,110700,4273962080,12600,12540,12600,12540,204
20241115,110600,4271392250,12570,12480,12590,12480,4369
20241115,110500,4216739700,12480,12490,12490,12470,102
20241115,110400,4215466530,12500,12430,12500,12430,1037
20241115,110300,4202529750,12440,12470,12480,12430,1324
20241115,110200,4186050000,12470,12480,12520,12460,1823
20241115,110100,4163294390,12480,12580,12590,12480,3154
20241115,110000,4123745380,12560,12590,12600,12560,695
20241115,105900,4114999210,12590,12620,12630,12590,642
20241115,105800,4106908100,12630,12630,12630,12620,163
20241115,105700,4104850170,12610,12620,12630,12590,1084
20241115,105600,4091189120,12620,12590,12620,12590,357
20241115,105500,4086690830,12590,12550,12590,12540,736
20241115,105400,4077452290,12560,12580,12610,12550,3623
20241115,105300,4031909190,12580,12610,12610,12570,3728
20241115,105200,3985023550,12620,12630,12630,12620,1145
20241115,105100,3970572430,12630,12620,12630,12600,974
20241115,105000,3958288720,12610,12610,12610,12600,412
20241115,104900,3953094590,12610,12620,12620,12590,174
20241115,104800,3950901870,12600,12600,12630,12590,433
20241115,104700,3945443080,12590,12580,12600,12580,174
20241115,104600,3943252550,12580,12610,12620,12580,1033
20241115,104500,3930246120,12630,12610,12630,12600,1049
20241115,104400,3917026050,12610,12610,12610,12600,551
20241115,104300,3910081890,12610,12650,12660,12600,1343
20241115,104200,3893142520,12660,12670,12670,12600,3385
20241115,104100,3850357780,12670,12700,12720,12670,2757
20241115,104000,3815380910,12690,12710,12720,12690,1186
20241115,103900,3800318150,12710,12700,12730,12680,168
20241115,103800,3798183800,12700,12730,12750,12670,1164
20241115,103700,3783402750,12730,12730,12730,12720,350
20241115,103600,3778947590,12730,12660,12760,12640,3443
20241115,103500,3735332210,12660,12720,12720,12660,711
20241115,103400,3726313970,12720,12750,12750,12700,214
20241115,103300,3723587620,12750,12690,12770,12680,816
20241115,103200,3713207900,12690,12840,12840,12680,1066
20241115,103100,3699590420,12840,12660,12840,12650,1442
20241115,103000,3681214770,12660,12680,12700,12610,2614
20241115,102900,3648168370,12680,12730,12730,12670,3197
20241115,102800,3607554220,12730,12810,12810,12730,5320
20241115,102700,3539521690,12800,12870,12870,12800,2249
20241115,102600,3510710220,12860,12850,12890,12850,962
20241115,102500,3498347690,12850,12810,12860,12810,1882
20241115,102400,3474213200,12810,12970,12970,12810,4899
20241115,102300,3411157760,12960,13020,13050,12960,1882
20241115,102200,3386660680,13020,13010,13060,13000,1670
20241115,102100,3364885630,13020,13030,13050,13020,1329
20241115,102000,3347559590,13020,13070,13070,13020,2020
20241115,101900,3321193990,13050,13040,13080,13000,517
20241115,101800,3314447900,13050,12990,13050,12990,824
20241115,101700,3303724240,12990,13060,13060,12960,2158
20241115,101600,3275644920,13070,13080,13090,13050,1542
20241115,101500,3255486710,13080,13070,13090,13050,2366
20241115,101400,3224569290,13070,13020,13070,13020,1309
20241115,101300,3207504970,13010,13010,13020,13010,260
20241115,101200,3204120310,13020,13020,13020,12970,2604
20241115,101100,3170248700,13010,13000,13010,13000,1368
20241115,101000,3152455080,13000,13040,13040,13000,1852
20241115,100900,3128332820,12990,12950,13040,12950,1935
20241115,100800,3103204710,12950,12870,12960,12870,2554
20241115,100700,3070224080,12840,12920,12920,12830,1767
20241115,100600,3047473740,12930,12860,12960,12850,1316
20241115,100500,3030517000,12860,12940,12970,12850,6014
20241115,100400,2953025470,12940,12990,13020,12940,1974
20241115,100300,2927369400,12980,12980,13000,12970,1693
20241115,100200,2905370910,12970,12930,12980,12930,1747
20241115,100100,2882723500,12930,12940,12960,12880,862
20241115,100000,2871590670,12850,12900,12960,12850,2638
20241115,095900,2837564320,12890,12950,12950,12890,2005
20241115,095800,2811650430,12970,12990,13030,12900,1647
20241115,095700,2790274870,13000,13040,13050,12990,2301
20241115,095600,2760282730,13040,13020,13050,13010,547
20241115,095500,2753157850,13050,13010,13090,13010,1343
20241115,095400,2735634310,13090,13040,13100,12980,3937
20241115,095300,2684256750,13040,13010,13100,13000,1625
20241115,095200,2663085950,13010,13020,13060,13000,1460
20241115,095100,2644078300,13010,12970,13040,12960,950
20241115,095000,2631718720,13010,12970,13010,12930,1102
20241115,094900,2617439010,13000,13050,13050,12940,2407
20241115,094800,2586233500,13000,13000,13100,12980,2770
20241115,094700,2550181590,13000,13080,13100,13000,2037
20241115,094600,2523588750,13020,13070,13100,13000,1645
20241115,094500,2502141850,13080,13100,13110,13040,4331
20241115,094400,2445521200,13100,12950,13120,12940,3755
20241115,094300,2396594260,12970,12960,13000,12930,1815
20241115,094200,2373064870,12960,12870,12990,12860,1738
20241115,094100,2350574430,12860,12900,12900,12860,3904
20241115,094000,2300301400,12910,12920,12960,12900,1397
20241115,093900,2282236720,12890,12880,12980,12850,2995
20241115,093800,2243605480,12870,12920,13000,12870,2104
20241115,093700,2216447190,13000,12900,13000,12900,947
20241115,093600,2204165260,12890,12920,13000,12890,3152
20241115,093500,2163411370,12910,12930,13000,12900,1422
20241115,093400,2145041630,12920,13060,13080,12920,3392
20241115,093300,2101001070,13060,13000,13090,12980,5012
20241115,093200,2035675380,13030,13030,13070,13030,4318
20241115,093100,1979340230,13030,13010,13040,12990,847
20241115,093000,1968310210,13000,13020,13030,12950,2982
20241115,092900,1929550260,12950,13010,13030,12920,6232
20241115,092800,1848829160,13000,13050,13060,12990,2473
20241115,092700,1816617230,13050,13040,13050,13020,2913
20241115,092600,1778625910,13030,12860,13040,12830,3671
20241115,092500,1731145170,12870,13000,13000,12870,2912
20241115,092400,1693464410,13000,13000,13050,12980,5711
20241115,092300,1619155790,13000,12940,13010,12850,5565
20241115,092200,1547050330,12940,12790,12980,12790,4134
20241115,092100,1493590500,12780,12820,12860,12780,1150
20241115,092000,1478853600,12820,12820,12860,12780,1117
20241115,091900,1464531310,12820,12780,12820,12710,2320
20241115,091800,1434886130,12790,12840,12840,12760,2500
20241115,091700,1402876230,12770,12810,12890,12760,4164
20241115,091600,1349518060,12820,12710,12820,12700,4507
20241115,091500,1291944080,12710,12660,12750,12660,2472
20241115,091400,1260529950,12680,12680,12690,12580,1198
20241115,091300,1245369530,12570,12650,12650,12530,2431
20241115,091200,1214707210,12690,12430,12690,12430,4020
20241115,091100,1164084200,12410,12280,12460,12230,6480
20241115,091000,1084064880,12280,12460,12470,12200,11982
20241115,090900,936150620,12460,12550,12600,12460,5543
20241115,090800,866836100,12550,12600,12650,12550,3598
20241115,090700,821468530,12580,12640,12760,12560,1808
20241115,090600,798652400,12630,12490,12640,12490,3933
20241115,090500,749142820,12500,12510,12540,12420,8337
20241115,090400,645115510,12510,12600,12640,12510,6281
20241115,090300,566209060,12610,12630,12780,12550,3771
20241115,090200,518567170,12640,12680,12680,12540,11841
20241115,090100,369540690,12640,12800,12830,12630,8423
20241115,090000,262488540,12800,12690,12830,12560,20100