KissMeData/036620/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,191900,1178663515,2960,2960,2960,2960,9077
20241115,191800,1178663515,2960,2960,2960,2960,0
20241115,191700,1178663515,2960,2960,2960,2960,0
20241115,191600,1178663515,2960,2960,2960,2960,0
20241115,191500,1178663515,2960,2960,2960,2960,0
20241115,191400,1178663515,2960,2960,2960,2960,0
20241115,191300,1178663515,2960,2960,2960,2960,0
20241115,191200,1178663515,2960,2960,2960,2960,0
20241115,191100,1178663515,2960,2960,2960,2960,0
20241115,191000,1178663515,2960,2960,2960,2960,0
20241115,190900,1178663515,2960,2960,2960,2960,0
20241115,190800,1178663515,2960,2960,2960,2960,0
20241115,190700,1178663515,2960,2960,2960,2960,0
20241115,190600,1178663515,2960,2960,2960,2960,0
20241115,190500,1178663515,2960,2960,2960,2960,0
20241115,190400,1178663515,2960,2960,2960,2960,0
20241115,190300,1178663515,2960,2960,2960,2960,0
20241115,190200,1178663515,2960,2960,2960,2960,0
20241115,190100,1178663515,2960,2960,2960,2960,0
20241115,190000,1178663515,2960,2960,2960,2960,0
20241115,185900,1178663515,2960,2960,2960,2960,0
20241115,185800,1178663515,2960,2960,2960,2960,0
20241115,185700,1178663515,2960,2960,2960,2960,0
20241115,185600,1178663515,2960,2960,2960,2960,0
20241115,185500,1178663515,2960,2960,2960,2960,0
20241115,185400,1178663515,2960,2960,2960,2960,0
20241115,185300,1178663515,2960,2960,2960,2960,0
20241115,185200,1178663515,2960,2960,2960,2960,0
20241115,185100,1178663515,2960,2960,2960,2960,0
20241115,185000,1178663515,2960,2960,2960,2960,0
20241115,184900,1178663515,2960,2960,2960,2960,9077
20241115,184800,1178663515,2960,2960,2960,2960,0
20241115,184700,1178663515,2960,2960,2960,2960,0
20241115,184600,1178663515,2960,2960,2960,2960,0
20241115,184500,1178663515,2960,2960,2960,2960,0
20241115,184400,1178663515,2960,2960,2960,2960,0
20241115,184300,1178663515,2960,2960,2960,2960,0
20241115,184200,1178663515,2960,2960,2960,2960,0
20241115,184100,1178663515,2960,2960,2960,2960,0
20241115,184000,1178663515,2960,2960,2960,2960,0
20241115,183900,1178663515,2960,2960,2960,2960,0
20241115,183800,1178663515,2960,2960,2960,2960,0
20241115,183700,1178663515,2960,2960,2960,2960,0
20241115,183600,1178663515,2960,2960,2960,2960,0
20241115,183500,1178663515,2960,2960,2960,2960,0
20241115,183400,1178663515,2960,2960,2960,2960,0
20241115,183300,1178663515,2960,2960,2960,2960,0
20241115,183200,1178663515,2960,2960,2960,2960,0
20241115,183100,1178663515,2960,2960,2960,2960,0
20241115,183000,1178663515,2960,2960,2960,2960,0
20241115,182900,1178663515,2960,2960,2960,2960,0
20241115,182800,1178663515,2960,2960,2960,2960,0
20241115,182700,1178663515,2960,2960,2960,2960,0
20241115,182600,1178663515,2960,2960,2960,2960,0
20241115,182500,1178663515,2960,2960,2960,2960,0
20241115,182400,1178663515,2960,2960,2960,2960,0
20241115,182300,1178663515,2960,2960,2960,2960,0
20241115,182200,1178663515,2960,2960,2960,2960,0
20241115,182100,1178663515,2960,2960,2960,2960,0
20241115,182000,1178663515,2960,2960,2960,2960,0
20241115,181900,1178663515,2960,2960,2960,2960,9077
20241115,181800,1178663515,2960,2960,2960,2960,0
20241115,181700,1178663515,2960,2960,2960,2960,0
20241115,181600,1178663515,2960,2960,2960,2960,0
20241115,181500,1178663515,2960,2960,2960,2960,0
20241115,181400,1178663515,2960,2960,2960,2960,0
20241115,181300,1178663515,2960,2960,2960,2960,0
20241115,181200,1178663515,2960,2960,2960,2960,0
20241115,181100,1178663515,2960,2960,2960,2960,0
20241115,181000,1178663515,2960,2960,2960,2960,0
20241115,180900,1178663515,2960,2960,2960,2960,0
20241115,180800,1178663515,2960,2960,2960,2960,0
20241115,180700,1178663515,2960,2960,2960,2960,0
20241115,180600,1178663515,2960,2960,2960,2960,0
20241115,180500,1178663515,2960,2960,2960,2960,0
20241115,180400,1178663515,2960,2960,2960,2960,0
20241115,180300,1178663515,2960,2960,2960,2960,0
20241115,180200,1178663515,2960,2960,2960,2960,0
20241115,180100,1178663515,2960,2960,2960,2960,0
20241115,180000,1178663515,2960,2960,2960,2960,0
20241115,175900,1178663515,2960,2960,2960,2960,0
20241115,175800,1178663515,2960,2960,2960,2960,0
20241115,175700,1178663515,2960,2960,2960,2960,0
20241115,175600,1178663515,2960,2960,2960,2960,0
20241115,175500,1178663515,2960,2960,2960,2960,0
20241115,175400,1178663515,2960,2960,2960,2960,0
20241115,175300,1178663515,2960,2960,2960,2960,0
20241115,175200,1178663515,2960,2960,2960,2960,0
20241115,175100,1178663515,2960,2960,2960,2960,0
20241115,175000,1178663515,2960,2960,2960,2960,0
20241115,174900,1178663515,2960,2960,2960,2960,9077
20241115,174800,1178663515,2960,2960,2960,2960,0
20241115,174700,1178663515,2960,2960,2960,2960,0
20241115,174600,1178663515,2960,2960,2960,2960,0
20241115,174500,1178663515,2960,2960,2960,2960,0
20241115,174400,1178663515,2960,2960,2960,2960,0
20241115,174300,1178663515,2960,2960,2960,2960,0
20241115,174200,1178663515,2960,2960,2960,2960,0
20241115,174100,1178663515,2960,2960,2960,2960,0
20241115,174000,1178663515,2960,2960,2960,2960,0
20241115,173900,1178663515,2960,2960,2960,2960,0
20241115,173800,1178663515,2960,2960,2960,2960,0
20241115,173700,1178663515,2960,2960,2960,2960,0
20241115,173600,1178663515,2960,2960,2960,2960,0
20241115,173500,1178663515,2960,2960,2960,2960,0
20241115,173400,1178663515,2960,2960,2960,2960,0
20241115,173300,1178663515,2960,2960,2960,2960,0
20241115,173200,1178663515,2960,2960,2960,2960,0
20241115,173100,1178663515,2960,2960,2960,2960,0
20241115,173000,1178663515,2960,2960,2960,2960,0
20241115,172900,1178663515,2960,2960,2960,2960,0
20241115,172800,1178663515,2960,2960,2960,2960,0
20241115,172700,1178663515,2960,2960,2960,2960,0
20241115,172600,1178663515,2960,2960,2960,2960,0
20241115,172500,1178663515,2960,2960,2960,2960,0
20241115,172400,1178663515,2960,2960,2960,2960,0
20241115,172300,1178663515,2960,2960,2960,2960,0
20241115,172200,1178663515,2960,2960,2960,2960,0
20241115,172100,1178663515,2960,2960,2960,2960,0
20241115,172000,1178663515,2960,2960,2960,2960,0
20241115,171900,1178663515,2960,2960,2960,2960,9077
20241115,171800,1178663515,2960,2960,2960,2960,0
20241115,171700,1178663515,2960,2960,2960,2960,0
20241115,171600,1178663515,2960,2960,2960,2960,0
20241115,171500,1178663515,2960,2960,2960,2960,0
20241115,171400,1178663515,2960,2960,2960,2960,0
20241115,171300,1178663515,2960,2960,2960,2960,0
20241115,171200,1178663515,2960,2960,2960,2960,0
20241115,171100,1178663515,2960,2960,2960,2960,0
20241115,171000,1178663515,2960,2960,2960,2960,0
20241115,170900,1178663515,2960,2960,2960,2960,0
20241115,170800,1178663515,2960,2960,2960,2960,0
20241115,170700,1178663515,2960,2960,2960,2960,0
20241115,170600,1178663515,2960,2960,2960,2960,0
20241115,170500,1178663515,2960,2960,2960,2960,0
20241115,170400,1178663515,2960,2960,2960,2960,0
20241115,170300,1178663515,2960,2960,2960,2960,0
20241115,170200,1178663515,2960,2960,2960,2960,0
20241115,170100,1178663515,2960,2960,2960,2960,0
20241115,170000,1178663515,2960,2960,2960,2960,0
20241115,165900,1178663515,2960,2960,2960,2960,0
20241115,165800,1178663515,2960,2960,2960,2960,0
20241115,165700,1178663515,2960,2960,2960,2960,0
20241115,165600,1178663515,2960,2960,2960,2960,0
20241115,165500,1178663515,2960,2960,2960,2960,0
20241115,165400,1178663515,2960,2960,2960,2960,0
20241115,165300,1178663515,2960,2960,2960,2960,0
20241115,165200,1178663515,2960,2960,2960,2960,0
20241115,165100,1178663515,2960,2960,2960,2960,0
20241115,165000,1178663515,2960,2960,2960,2960,0
20241115,164900,1178663515,2960,2960,2960,2960,9077
20241115,164800,1178663515,2960,2960,2960,2960,0
20241115,164700,1178663515,2960,2960,2960,2960,0
20241115,164600,1178663515,2960,2960,2960,2960,0
20241115,164500,1178663515,2960,2960,2960,2960,0
20241115,164400,1178663515,2960,2960,2960,2960,0
20241115,164300,1178663515,2960,2960,2960,2960,0
20241115,164200,1178663515,2960,2960,2960,2960,0
20241115,164100,1178663515,2960,2960,2960,2960,0
20241115,164000,1178663515,2960,2960,2960,2960,0
20241115,163900,1178663515,2960,2960,2960,2960,0
20241115,163800,1178663515,2960,2960,2960,2960,0
20241115,163700,1178663515,2960,2960,2960,2960,0
20241115,163600,1178663515,2960,2960,2960,2960,0
20241115,163500,1178663515,2960,2960,2960,2960,0
20241115,163400,1178663515,2960,2960,2960,2960,0
20241115,163300,1178663515,2960,2960,2960,2960,0
20241115,163200,1178663515,2960,2960,2960,2960,0
20241115,163100,1178663515,2960,2960,2960,2960,0
20241115,163000,1178663515,2960,2960,2960,2960,0
20241115,162900,1178663515,2960,2960,2960,2960,0
20241115,162800,1178663515,2960,2960,2960,2960,0
20241115,162700,1178663515,2960,2960,2960,2960,0
20241115,162600,1178663515,2960,2960,2960,2960,0
20241115,162500,1178663515,2960,2960,2960,2960,0
20241115,162400,1178663515,2960,2960,2960,2960,0
20241115,162300,1178663515,2960,2960,2960,2960,0
20241115,162200,1178663515,2960,2960,2960,2960,0
20241115,162100,1178663515,2960,2960,2960,2960,0
20241115,162000,1178663515,2960,2960,2960,2960,0
20241115,161900,1178663515,2960,2960,2960,2960,9077
20241115,161800,1178663515,2960,2960,2960,2960,0
20241115,161700,1178663515,2960,2960,2960,2960,0
20241115,161600,1178663515,2960,2960,2960,2960,0
20241115,161500,1178663515,2960,2960,2960,2960,0
20241115,161400,1178663515,2960,2960,2960,2960,0
20241115,161300,1178663515,2960,2960,2960,2960,0
20241115,161200,1178663515,2960,2960,2960,2960,0
20241115,161100,1178663515,2960,2960,2960,2960,0
20241115,161000,1178663515,2960,2960,2960,2960,0
20241115,160900,1178663515,2960,2960,2960,2960,0
20241115,160800,1178663515,2960,2960,2960,2960,0
20241115,160700,1178663515,2960,2960,2960,2960,0
20241115,160600,1178663515,2960,2960,2960,2960,0
20241115,160500,1178663515,2960,2960,2960,2960,0
20241115,160400,1178663515,2960,2960,2960,2960,0
20241115,160300,1178663515,2960,2960,2960,2960,0
20241115,160200,1178663515,2960,2960,2960,2960,0
20241115,160100,1178663515,2960,2960,2960,2960,0
20241115,160000,1178663515,2960,2960,2960,2960,0
20241115,155900,1178663515,2960,2960,2960,2960,0
20241115,155800,1178663515,2960,2960,2960,2960,0
20241115,155700,1178663515,2960,2960,2960,2960,0
20241115,155600,1178663515,2960,2960,2960,2960,0
20241115,155500,1178663515,2960,2960,2960,2960,0
20241115,155400,1178663515,2960,2960,2960,2960,0
20241115,155300,1178663515,2960,2960,2960,2960,0
20241115,155200,1178663515,2960,2960,2960,2960,0
20241115,155100,1178663515,2960,2960,2960,2960,0
20241115,155000,1178663515,2960,2960,2960,2960,0
20241115,154900,1178663515,2960,2960,2960,2960,9077
20241115,154800,1178663515,2960,2960,2960,2960,0
20241115,154700,1178663515,2960,2960,2960,2960,0
20241115,154600,1178663515,2960,2960,2960,2960,0
20241115,154500,1178663515,2960,2960,2960,2960,0
20241115,154400,1178663515,2960,2960,2960,2960,0
20241115,154300,1178663515,2960,2960,2960,2960,0
20241115,154200,1178663515,2960,2960,2960,2960,0
20241115,154100,1178663515,2960,2960,2960,2960,0
20241115,154000,1178663515,2960,2960,2960,2960,0
20241115,153900,1178663515,2960,2960,2960,2960,0
20241115,153800,1178663515,2960,2960,2960,2960,0
20241115,153700,1178663515,2960,2960,2960,2960,0
20241115,153600,1178663515,2960,2960,2960,2960,0
20241115,153500,1178663515,2960,2960,2960,2960,0
20241115,153400,1178663515,2960,2960,2960,2960,0
20241115,153300,1178663515,2960,2960,2960,2960,0
20241115,153200,1178663515,2960,2960,2960,2960,0
20241115,153100,1178663515,2960,2960,2960,2960,0
20241115,153000,1178663515,2960,2960,2960,2960,9077
20241115,152900,1151795595,2975,2975,2975,2975,0
20241115,152800,1151795595,2975,2975,2975,2975,0
20241115,152700,1151795595,2975,2975,2975,2975,0
20241115,152600,1151795595,2975,2975,2975,2975,0
20241115,152500,1151795595,2975,2975,2975,2975,0
20241115,152400,1151795595,2975,2975,2975,2975,0
20241115,152300,1151795595,2975,2975,2975,2975,0
20241115,152200,1151795595,2975,2975,2975,2975,0
20241115,152100,1151795595,2975,2975,2975,2975,0
20241115,152000,1151795595,2975,2975,2975,2975,0
20241115,151900,1151795595,2975,2975,2975,2965,1683
20241115,151800,1146792080,2970,2980,2980,2970,13287
20241115,151700,1107316735,2970,2975,2980,2970,1305
20241115,151600,1103434365,2975,2975,2980,2975,256
20241115,151500,1102671875,2975,2980,2980,2975,291
20241115,151400,1101805165,2975,2980,2980,2975,199
20241115,151300,1101212645,2980,2975,2980,2975,308
20241115,151200,1100296170,2970,2975,2975,2970,759
20241115,151100,1098040785,2975,2975,2975,2970,521
20241115,151000,1096490920,2975,2975,2975,2970,815
20241115,150900,1094068795,2975,2975,2975,2970,484
20241115,150800,1092629055,2975,2975,2975,2975,2600
20241115,150700,1084894055,2975,2980,2980,2975,907
20241115,150600,1082194840,2980,2980,2980,2975,276
20241115,150500,1081372495,2980,2980,2980,2980,253
20241115,150400,1080618555,2980,2980,2980,2975,3811
20241115,150300,1069261895,2980,2980,2980,2975,3368
20241115,150200,1059240380,2980,2980,2985,2980,285
20241115,150100,1058390980,2980,2980,2980,2975,346
20241115,150000,1057360155,2980,2980,2980,2980,1757
20241115,145900,1052124295,2975,2980,2980,2975,550
20241115,145800,1050485670,2980,2980,2980,2975,259
20241115,145700,1049714265,2970,2980,2980,2970,746
20241115,145600,1047491925,2980,2980,2980,2975,243
20241115,145500,1046767980,2980,2980,2980,2980,696
20241115,145400,1044693900,2975,2980,2980,2975,1071
20241115,145300,1041502430,2980,2975,2980,2975,568
20241115,145200,1039812075,2970,2975,2980,2970,306
20241115,145100,1038901685,2975,2970,2980,2970,961
20241115,145000,1036045155,2980,2980,2980,2975,696
20241115,144900,1033974040,2975,2980,2980,2975,503
20241115,144800,1032475290,2980,2980,2980,2980,278
20241115,144700,1031646850,2980,2980,2980,2975,706
20241115,144600,1029543065,2980,2980,2980,2975,207
20241115,144500,1028926435,2980,2975,2980,2975,191
20241115,144400,1028357300,2975,2975,2980,2975,1916
20241115,144300,1022649580,2975,2985,2985,2975,8229
20241115,144200,998155040,2985,2980,2985,2975,3392
20241115,144100,988046595,2985,2985,2985,2980,3466
20241115,144000,977700680,2985,2985,2985,2980,605
20241115,143900,975894780,2985,2985,2985,2980,191
20241115,143800,975324810,2985,2985,2985,2985,597
20241115,143700,973542765,2985,2985,2985,2980,124
20241115,143600,973172735,2985,2980,2985,2980,411
20241115,143500,971946040,2985,2985,2985,2985,410
20241115,143400,970722190,2980,2985,2985,2980,33
20241115,143300,970623820,2980,2985,2985,2980,527
20241115,143200,969053110,2985,2985,2985,2975,32
20241115,143100,968957880,2985,2980,2985,2975,1104
20241115,143000,965668055,2980,2980,2980,2980,9
20241115,142900,965641235,2970,2980,2980,2970,30
20241115,142800,965552125,2980,2975,2980,2975,24
20241115,142700,965480700,2975,2980,2980,2970,439
20241115,142600,964174755,2980,2980,2980,2975,407
20241115,142500,962963720,2980,2980,2980,2980,5
20241115,142400,962948820,2980,2980,2980,2970,7214
20241115,142300,941487235,2980,2980,2980,2980,427
20241115,142200,940214775,2980,2980,2980,2975,462
20241115,142100,938838170,2980,2975,2980,2975,26
20241115,142000,938760785,2985,2980,2985,2980,382
20241115,141900,937622400,2980,2980,2980,2975,32
20241115,141800,937527185,2980,2980,2980,2980,732
20241115,141700,935345825,2985,2980,2985,2980,282
20241115,141600,934505395,2985,2975,2985,2975,404
20241115,141500,933301600,2985,2985,2985,2985,2
20241115,141400,933295630,2985,2975,2985,2970,547
20241115,141300,931668605,2970,2970,2970,2970,42
20241115,141200,931543865,2970,2970,2970,2965,407
20241115,141100,930335200,2970,2965,2975,2965,495
20241115,141000,928865105,2975,2970,2975,2965,886
20241115,140900,926236160,2975,2975,2980,2975,407
20241115,140800,925025330,2975,2975,2975,2975,122
20241115,140700,924662380,2975,2975,2975,2970,430
20241115,140600,923383230,2975,2970,2975,2970,57
20241115,140500,923213900,2980,2980,2980,2965,5384
20241115,140400,907233075,2980,2980,2980,2975,44
20241115,140300,907102060,2980,2980,2980,2975,26
20241115,140200,907024680,2980,2980,2980,2970,282
20241115,140100,906185825,2975,2970,2975,2970,158
20241115,140000,905715895,2975,2975,2975,2970,48
20241115,135900,905573100,2975,2970,2975,2965,682
20241115,135800,903545670,2970,2970,2970,2965,483
20241115,135700,902111660,2970,2970,2970,2965,529
20241115,135600,900543140,2970,2970,2970,2970,387
20241115,135500,899393750,2965,2970,2970,2965,55
20241115,135400,899230545,2970,2965,2970,2960,499
20241115,135300,897749235,2970,2970,2970,2965,309
20241115,135200,896833005,2965,2970,2970,2965,185
20241115,135100,896284460,2970,2970,2970,2970,3
20241115,135000,896275550,2960,2985,2985,2960,13760
20241115,134900,855465030,2985,2985,2985,2980,538
20241115,134800,853859245,2980,2980,2980,2975,1078
20241115,134700,850648500,2975,2980,2980,2975,538
20241115,134600,849046045,2980,2980,2980,2980,6
20241115,134500,849028165,2975,2980,2980,2975,426
20241115,134400,847758815,2980,2980,2980,2975,37
20241115,134300,847648675,2980,2980,2980,2980,10
20241115,134200,847618875,2970,2970,2970,2970,529
20241115,134100,846047745,2980,2980,2980,2970,5277
20241115,134000,830369435,2975,2980,2980,2975,50
20241115,133900,830220540,2975,2975,2980,2975,177
20241115,133800,829693945,2985,2980,2985,2980,6
20241115,133700,829676045,2980,2980,2980,2975,615
20241115,133600,827843440,2980,2980,2980,2980,22
20241115,133500,827777880,2980,2980,2980,2975,668
20241115,133400,825788625,2980,2975,2980,2975,25
20241115,133300,825714215,2980,2980,2980,2980,2
20241115,133200,825708255,2975,2970,2975,2970,672
20241115,133100,823709920,2975,2975,2975,2975,26
20241115,133000,823632570,2970,2975,2975,2970,400
20241115,132900,822442670,2970,2970,2970,2970,32
20241115,132800,822347630,2975,2975,2975,2975,5
20241115,132700,822332755,2970,2970,2970,2970,378
20241115,132600,821210095,2975,2970,2975,2970,321
20241115,132500,820256630,2970,2975,2975,2970,115
20241115,132400,819914645,2975,2970,2975,2970,399
20241115,132300,818727730,2970,2970,2970,2970,426
20241115,132200,817462510,2965,2970,2970,2965,30
20241115,132100,817373535,2970,2970,2970,2970,34
20241115,132000,817272555,2970,2970,2970,2965,218
20241115,131900,816625845,2970,2965,2970,2965,755
20241115,131800,814387265,2970,2970,2970,2970,5
20241115,131700,814372415,2965,2975,2975,2965,805
20241115,131600,811983505,2980,2980,2980,2980,0
20241115,131500,811983505,2980,2970,2980,2970,483
20241115,131400,810548965,2970,2975,2975,2970,56
20241115,131300,810382490,2975,2975,2975,2975,380
20241115,131200,809251990,2975,2970,2975,2970,6
20241115,131100,809234145,2970,2975,2975,2970,892
20241115,131000,806583010,2975,2975,2975,2975,379
20241115,130900,805455485,2975,2975,2975,2975,5
20241115,130800,805440610,2975,2975,2975,2975,30
20241115,130700,805351360,2975,2975,2975,2975,20
20241115,130600,805291860,2970,2970,2970,2970,486
20241115,130500,803848440,2975,2975,2975,2975,2
20241115,130400,803842490,2975,2975,2975,2975,544
20241115,130300,802224090,2975,2975,2975,2975,5
20241115,130200,802209215,2975,2980,2980,2975,2601
20241115,130100,794471085,2985,2985,2985,2985,0
20241115,130000,794471085,2985,2985,2985,2985,216
20241115,125900,793826325,2980,2980,2980,2980,322
20241115,125800,792866765,2980,2980,2980,2980,181
20241115,125700,792327385,2980,2985,2985,2980,77
20241115,125600,792097900,2980,2980,2980,2980,4
20241115,125500,792085980,2985,2985,2985,2985,1
20241115,125400,792082995,2985,2985,2985,2985,5
20241115,125300,792068070,2985,2985,2985,2985,84
20241115,125200,791817330,2980,2985,2985,2980,1489
20241115,125100,787380085,2985,2985,2985,2985,670
20241115,125000,785380135,2985,2980,2985,2980,279
20241115,124900,784548690,2990,2990,2990,2990,31
20241115,124800,784456000,2995,2995,2995,2995,20
20241115,124700,784396100,2995,2995,2995,2995,5
20241115,124600,784381125,2995,2995,2995,2995,0
20241115,124500,784381125,2995,2995,2995,2995,123
20241115,124400,784012740,2995,2995,2995,2995,12
20241115,124300,783976800,2995,2990,2995,2980,2696
20241115,124200,775939065,2990,2995,2995,2990,11
20241115,124100,775906150,3000,3000,3000,3000,5
20241115,124000,775891150,3000,2995,3000,2995,25
20241115,123900,775816185,3000,2990,3000,2990,443
20241115,123800,774491595,2990,3000,3000,2990,6632
20241115,123700,754650620,3000,2995,3000,2995,148
20241115,123600,754207295,3000,2995,3000,2995,51
20241115,123500,754054540,2995,2990,2995,2990,3
20241115,123400,754045565,2995,3000,3000,2995,1092
20241115,123300,750774930,3000,2990,3000,2990,2934
20241115,123200,741987620,2985,2980,2985,2980,1988
20241115,123100,736057945,2980,2975,2980,2975,2495
20241115,123000,728635305,2970,2980,2980,2970,3915
20241115,122900,716998120,2990,2995,2995,2990,3073
20241115,122800,707794585,2985,2980,2990,2980,3532
20241115,122700,697236825,2985,2985,2985,2985,0
20241115,122600,697236825,2985,2980,2985,2975,62
20241115,122500,697052070,2985,2980,2985,2980,521
20241115,122400,695499470,2980,2970,2980,2970,522
20241115,122300,693946625,2975,2975,2975,2975,3
20241115,122200,693937700,2970,2970,2975,2970,14
20241115,122100,693896110,2975,2975,2975,2975,1
20241115,122000,693893135,2970,2965,2970,2965,1202
20241115,121900,690324205,2965,2965,2970,2965,714
20241115,121800,688207185,2965,2965,2965,2965,0
20241115,121700,688207185,2965,2965,2965,2965,0
20241115,121600,688207185,2965,2960,2965,2960,16
20241115,121500,688159795,2955,2950,2960,2950,1183
20241115,121400,684662395,2950,2950,2950,2950,0
20241115,121300,684662395,2950,2950,2950,2950,149
20241115,121200,684222845,2950,2950,2950,2950,70
20241115,121100,684016345,2950,2950,2950,2950,0
20241115,121000,684016345,2950,2945,2950,2945,186
20241115,120900,683468445,2945,2945,2945,2945,31
20241115,120800,683377150,2945,2945,2945,2945,0
20241115,120700,683377150,2945,2940,2945,2940,150
20241115,120600,682936120,2935,2935,2935,2935,1763
20241115,120500,677761715,2935,2935,2935,2935,21
20241115,120400,677700080,2935,2935,2935,2935,5
20241115,120300,677685405,2935,2935,2935,2935,0
20241115,120200,677685405,2935,2935,2935,2935,9274
20241115,120100,650466215,2940,2950,2950,2940,2381
20241115,120000,643466025,2950,2945,2950,2945,65
20241115,115900,643274495,2945,2945,2945,2945,144
20241115,115800,642850415,2945,2945,2945,2945,8
20241115,115700,642826855,2945,2940,2945,2940,1694
20241115,115600,637844490,2945,2940,2945,2940,25
20241115,115500,637770885,2945,2945,2945,2945,144
20241115,115400,637346805,2945,2945,2945,2945,5
20241115,115300,637332080,2945,2945,2945,2945,0
20241115,115200,637332080,2945,2945,2945,2945,144
20241115,115100,636908000,2945,2945,2945,2940,7685
20241115,115000,614300690,2950,2945,2950,2940,26
20241115,114900,614224105,2945,2945,2945,2945,0
20241115,114800,614224105,2945,2935,2945,2935,1140
20241115,114700,610876880,2935,2935,2935,2935,10020
20241115,114600,581468180,2935,2925,2935,2925,40
20241115,114500,581350980,2935,2935,2935,2935,5
20241115,114400,581336305,2935,2930,2935,2930,149
20241115,114300,580899010,2935,2930,2935,2930,2
20241115,114200,580893145,2930,2935,2935,2930,8
20241115,114100,580869700,2930,2930,2935,2930,194
20241115,114000,580300560,2935,2935,2935,2935,0
20241115,113900,580300560,2935,2935,2935,2935,5
20241115,113800,580285885,2935,2935,2935,2935,2
20241115,113700,580280015,2935,2930,2935,2930,250
20241115,113600,579547505,2935,2925,2935,2925,390
20241115,113500,578406745,2920,2920,2925,2920,226
20241115,113400,577746655,2925,2925,2925,2925,144
20241115,113300,577325455,2925,2925,2925,2925,9
20241115,113200,577299130,2925,2925,2925,2925,52
20241115,113100,577147030,2925,2925,2925,2925,16
20241115,113000,577100230,2925,2925,2925,2925,159
20241115,112900,576635155,2925,2925,2925,2925,1
20241115,112800,576632230,2925,2925,2925,2925,136
20241115,112700,576234430,2925,2925,2925,2925,20
20241115,112600,576175930,2925,2925,2925,2925,149
20241115,112500,575740105,2925,2925,2925,2925,0
20241115,112400,575740105,2925,2920,2925,2920,173
20241115,112300,575234940,2915,2920,2925,2915,934
20241115,112200,572511505,2920,2915,2920,2915,332
20241115,112100,571543610,2915,2915,2915,2915,1508
20241115,112000,567147790,2915,2920,2920,2905,3684
20241115,111900,556418040,2925,2925,2925,2925,145
20241115,111800,555993915,2925,2925,2925,2925,20
20241115,111700,555935415,2925,2925,2925,2925,5
20241115,111600,555920790,2925,2925,2925,2925,144
20241115,111500,555499590,2925,2925,2925,2925,0
20241115,111400,555499590,2925,2925,2925,2925,5
20241115,111300,555484965,2925,2925,2925,2925,19
20241115,111200,555429390,2925,2925,2925,2925,344
20241115,111100,554423190,2925,2925,2925,2925,5
20241115,111000,554408565,2920,2920,2920,2920,1
20241115,110900,554405645,2925,2920,2925,2920,170
20241115,110800,553909240,2920,2920,2925,2920,2173
20241115,110700,547564055,2925,2925,2925,2925,0
20241115,110600,547564055,2925,2925,2925,2925,0
20241115,110500,547564055,2925,2915,2925,2915,1745
20241115,110400,542468680,2915,2930,2930,2910,9714
20241115,110300,514152795,2930,2930,2935,2930,535
20241115,110200,512583315,2925,2935,2935,2925,96
20241115,110100,512302410,2940,2950,2955,2935,2390
20241115,110000,505274715,2950,2950,2950,2950,5
20241115,105900,505259965,2945,2945,2950,2945,28
20241115,105800,505177500,2945,2945,2945,2945,144
20241115,105700,504753420,2945,2945,2945,2945,4
20241115,105600,504741640,2945,2945,2945,2945,7
20241115,105500,504721025,2945,2945,2950,2940,316
20241115,105400,503790405,2950,2940,2950,2940,1367
20241115,105300,499768870,2940,2940,2940,2940,1
20241115,105200,499765930,2940,2935,2955,2935,522
20241115,105100,498233245,2930,2930,3000,2925,6339
20241115,105000,479556200,2925,2925,2930,2920,284
20241115,104900,478725990,2925,2920,2925,2920,328
20241115,104800,477766595,2920,2915,2920,2915,143
20241115,104700,477349535,2920,2920,2920,2920,143
20241115,104600,476931975,2920,2920,2920,2920,5
20241115,104500,476917375,2920,2920,2920,2920,1286
20241115,104400,473162255,2920,2920,2920,2920,37
20241115,104300,473054215,2920,2920,2920,2920,180
20241115,104200,472528615,2920,2930,2940,2920,1949
20241115,104100,466836235,2930,2925,2940,2925,489
20241115,104000,465405855,2925,2930,2935,2925,472
20241115,103900,464023305,2930,2925,2930,2925,597
20241115,103800,462276475,2925,2925,2925,2915,16
20241115,103700,462229725,2925,2925,2925,2925,5
20241115,103600,462215100,2920,2920,2920,2920,144
20241115,103500,461794620,2920,2920,2925,2920,521
20241115,103400,460273200,2925,2925,2925,2920,237
20241115,103300,459581125,2920,2920,2920,2920,553
20241115,103200,457966365,2920,2920,2920,2920,1155
20241115,103100,454593765,2915,2920,2920,2900,16078
20241115,103000,407798360,2915,2915,2915,2915,76
20241115,102900,407576820,2915,2910,2915,2910,173
20241115,102800,407072990,2910,2910,2910,2910,94
20241115,102700,406799450,2910,2910,2920,2910,557
20241115,102600,405175085,2915,2915,2915,2915,160
20241115,102500,404708685,2915,2910,2915,2910,310
20241115,102400,403806555,2910,2900,2910,2900,641
20241115,102300,401944460,2895,2900,2905,2895,515
20241115,102200,400448435,2900,2900,2900,2895,980
20241115,102100,397606470,2890,2900,2900,2890,320
20241115,102000,396681420,2890,2890,2890,2890,1
20241115,101900,396678530,2900,2900,2900,2885,5181
20241115,101800,381710460,2900,2900,2905,2900,465
20241115,101700,380361935,2900,2900,2900,2900,602
20241115,101600,378616135,2900,2905,2905,2900,120
20241115,101500,378268035,2900,2900,2900,2900,509
20241115,101400,376791935,2890,2890,2890,2890,190
20241115,101300,376242835,2890,2890,2890,2890,114
20241115,101200,375913375,2890,2900,2900,2890,1330
20241115,101100,372069605,2900,2900,2900,2890,165
20241115,101000,371591115,2900,2900,2900,2900,2429
20241115,100900,364547015,2905,2905,2905,2905,6
20241115,100800,364529585,2905,2905,2905,2905,145
20241115,100700,364108360,2900,2900,2900,2900,110
20241115,100600,363789360,2910,2900,2910,2900,450
20241115,100500,362483590,2900,2905,2905,2900,142
20241115,100400,362071135,2905,2905,2915,2905,654
20241115,100300,360170145,2905,2910,2930,2895,4632
20241115,100200,346717955,2910,2910,2910,2910,22
20241115,100100,346653935,2910,2895,2930,2895,3375
20241115,100000,336854230,2890,2890,2890,2890,458
20241115,095900,335530610,2890,2890,2890,2890,500
20241115,095800,334085610,2885,2890,2890,2885,456
20241115,095700,332770000,2890,2875,2895,2870,5086
20241115,095600,318120560,2875,2885,2885,2875,2150
20241115,095500,311929765,2885,2895,2895,2885,496
20241115,095400,310494850,2895,2895,2900,2895,112
20241115,095300,310170555,2895,2895,2895,2895,356
20241115,095200,309139935,2895,2900,2905,2895,1212
20241115,095100,305628650,2900,2905,2905,2895,1898
20241115,095000,300122770,2905,2905,2905,2905,295
20241115,094900,299265795,2900,2900,2900,2900,90
20241115,094800,299004795,2900,2900,2900,2900,531
20241115,094700,297464895,2900,2900,2900,2900,2167
20241115,094600,291180595,2915,2895,2915,2895,914
20241115,094500,288523360,2895,2895,2895,2895,13
20241115,094400,288485725,2890,2895,2895,2890,4
20241115,094300,288474160,2900,2895,2905,2895,47
20241115,094200,288338000,2895,2895,2905,2890,416
20241115,094100,287133750,2895,2900,2905,2890,417
20241115,094000,285926525,2900,2890,2905,2890,275
20241115,093900,285131120,2905,2885,2905,2885,1092
20241115,093800,281969730,2885,2905,2905,2885,5939
20241115,093700,264750505,2910,2910,2910,2910,226
20241115,093600,264092845,2910,2910,2915,2905,2112
20241115,093500,257950350,2910,2910,2910,2910,367
20241115,093400,256882380,2905,2905,2910,2900,2579
20241115,093300,249395575,2910,2915,2915,2910,110
20241115,093200,249075220,2915,2925,2925,2905,2138
20241115,093100,242833935,2925,2925,2940,2925,2542
20241115,093000,235395390,2925,2945,2945,2920,14198
20241115,092900,193708140,2960,2940,2960,2940,5004
20241115,092800,178972605,2945,2940,2945,2940,163
20241115,092700,178493290,2940,2940,2940,2940,1450
20241115,092600,174230290,2945,2945,2945,2945,0
20241115,092500,174230290,2945,2945,2945,2945,416
20241115,092400,173005170,2945,2950,2950,2945,1204
20241115,092300,169458670,2950,2950,2950,2950,675
20241115,092200,167467420,2960,2955,2960,2955,194
20241115,092100,166893350,2955,2955,2955,2955,594
20241115,092000,165138080,2955,2950,2955,2945,686
20241115,091900,163115115,2950,2945,2950,2945,192
20241115,091800,162549580,2945,2950,2950,2940,214
20241115,091700,161919450,2945,2945,2950,2945,370
20241115,091600,160829790,2950,2950,2955,2950,3
20241115,091500,160820935,2950,2960,2960,2945,1294
20241115,091400,157003070,2960,2955,2960,2955,653
20241115,091300,155072435,2955,2955,2955,2955,41
20241115,091200,154951280,2960,2945,2960,2945,874
20241115,091100,152374080,2945,2945,2945,2945,1
20241115,091000,152371135,2940,2940,2945,2940,1033
20241115,090900,149331660,2945,2930,2945,2930,3706
20241115,090800,138452600,2935,2950,2950,2935,3736
20241115,090700,127467710,2960,2940,2965,2940,3449
20241115,090600,117314085,2925,2970,2970,2925,20462
20241115,090500,56814420,2980,2970,2985,2970,1986
20241115,090400,50915820,2985,2995,2995,2975,8973
20241115,090300,24147870,2995,2995,2995,2995,233
20241115,090200,23450035,2990,2965,2990,2965,824
20241115,090100,20992460,2965,2965,2965,2965,1500
20241115,090000,16544960,2965,2955,2995,2955,5575