KissMeData/051490/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,193100,2098129655,4365,4365,4365,4365,2507
20241115,193000,2098129655,4365,4365,4365,4365,0
20241115,192900,2098129655,4365,4365,4365,4365,0
20241115,192800,2098129655,4365,4365,4365,4365,0
20241115,192700,2098129655,4365,4365,4365,4365,0
20241115,192600,2098129655,4365,4365,4365,4365,0
20241115,192500,2098129655,4365,4365,4365,4365,0
20241115,192400,2098129655,4365,4365,4365,4365,0
20241115,192300,2098129655,4365,4365,4365,4365,0
20241115,192200,2098129655,4365,4365,4365,4365,0
20241115,192100,2098129655,4365,4365,4365,4365,0
20241115,192000,2098129655,4365,4365,4365,4365,0
20241115,191900,2098129655,4365,4365,4365,4365,0
20241115,191800,2098129655,4365,4365,4365,4365,0
20241115,191700,2098129655,4365,4365,4365,4365,0
20241115,191600,2098129655,4365,4365,4365,4365,0
20241115,191500,2098129655,4365,4365,4365,4365,0
20241115,191400,2098129655,4365,4365,4365,4365,0
20241115,191300,2098129655,4365,4365,4365,4365,0
20241115,191200,2098129655,4365,4365,4365,4365,0
20241115,191100,2098129655,4365,4365,4365,4365,0
20241115,191000,2098129655,4365,4365,4365,4365,0
20241115,190900,2098129655,4365,4365,4365,4365,0
20241115,190800,2098129655,4365,4365,4365,4365,0
20241115,190700,2098129655,4365,4365,4365,4365,0
20241115,190600,2098129655,4365,4365,4365,4365,0
20241115,190500,2098129655,4365,4365,4365,4365,0
20241115,190400,2098129655,4365,4365,4365,4365,0
20241115,190300,2098129655,4365,4365,4365,4365,0
20241115,190200,2098129655,4365,4365,4365,4365,0
20241115,190100,2098129655,4365,4365,4365,4365,2507
20241115,190000,2098129655,4365,4365,4365,4365,0
20241115,185900,2098129655,4365,4365,4365,4365,0
20241115,185800,2098129655,4365,4365,4365,4365,0
20241115,185700,2098129655,4365,4365,4365,4365,0
20241115,185600,2098129655,4365,4365,4365,4365,0
20241115,185500,2098129655,4365,4365,4365,4365,0
20241115,185400,2098129655,4365,4365,4365,4365,0
20241115,185300,2098129655,4365,4365,4365,4365,0
20241115,185200,2098129655,4365,4365,4365,4365,0
20241115,185100,2098129655,4365,4365,4365,4365,0
20241115,185000,2098129655,4365,4365,4365,4365,0
20241115,184900,2098129655,4365,4365,4365,4365,0
20241115,184800,2098129655,4365,4365,4365,4365,0
20241115,184700,2098129655,4365,4365,4365,4365,0
20241115,184600,2098129655,4365,4365,4365,4365,0
20241115,184500,2098129655,4365,4365,4365,4365,0
20241115,184400,2098129655,4365,4365,4365,4365,0
20241115,184300,2098129655,4365,4365,4365,4365,0
20241115,184200,2098129655,4365,4365,4365,4365,0
20241115,184100,2098129655,4365,4365,4365,4365,0
20241115,184000,2098129655,4365,4365,4365,4365,0
20241115,183900,2098129655,4365,4365,4365,4365,0
20241115,183800,2098129655,4365,4365,4365,4365,0
20241115,183700,2098129655,4365,4365,4365,4365,0
20241115,183600,2098129655,4365,4365,4365,4365,0
20241115,183500,2098129655,4365,4365,4365,4365,0
20241115,183400,2098129655,4365,4365,4365,4365,0
20241115,183300,2098129655,4365,4365,4365,4365,0
20241115,183200,2098129655,4365,4365,4365,4365,0
20241115,183100,2098129655,4365,4365,4365,4365,2507
20241115,183000,2098129655,4365,4365,4365,4365,0
20241115,182900,2098129655,4365,4365,4365,4365,0
20241115,182800,2098129655,4365,4365,4365,4365,0
20241115,182700,2098129655,4365,4365,4365,4365,0
20241115,182600,2098129655,4365,4365,4365,4365,0
20241115,182500,2098129655,4365,4365,4365,4365,0
20241115,182400,2098129655,4365,4365,4365,4365,0
20241115,182300,2098129655,4365,4365,4365,4365,0
20241115,182200,2098129655,4365,4365,4365,4365,0
20241115,182100,2098129655,4365,4365,4365,4365,0
20241115,182000,2098129655,4365,4365,4365,4365,0
20241115,181900,2098129655,4365,4365,4365,4365,0
20241115,181800,2098129655,4365,4365,4365,4365,0
20241115,181700,2098129655,4365,4365,4365,4365,0
20241115,181600,2098129655,4365,4365,4365,4365,0
20241115,181500,2098129655,4365,4365,4365,4365,0
20241115,181400,2098129655,4365,4365,4365,4365,0
20241115,181300,2098129655,4365,4365,4365,4365,0
20241115,181200,2098129655,4365,4365,4365,4365,0
20241115,181100,2098129655,4365,4365,4365,4365,0
20241115,181000,2098129655,4365,4365,4365,4365,0
20241115,180900,2098129655,4365,4365,4365,4365,0
20241115,180800,2098129655,4365,4365,4365,4365,0
20241115,180700,2098129655,4365,4365,4365,4365,0
20241115,180600,2098129655,4365,4365,4365,4365,0
20241115,180500,2098129655,4365,4365,4365,4365,0
20241115,180400,2098129655,4365,4365,4365,4365,0
20241115,180300,2098129655,4365,4365,4365,4365,0
20241115,180200,2098129655,4365,4365,4365,4365,0
20241115,180100,2098129655,4365,4365,4365,4365,2507
20241115,180000,2098129655,4365,4365,4365,4365,0
20241115,175900,2098129655,4365,4365,4365,4365,0
20241115,175800,2098129655,4365,4365,4365,4365,0
20241115,175700,2098129655,4365,4365,4365,4365,0
20241115,175600,2098129655,4365,4365,4365,4365,0
20241115,175500,2098129655,4365,4365,4365,4365,0
20241115,175400,2098129655,4365,4365,4365,4365,0
20241115,175300,2098129655,4365,4365,4365,4365,0
20241115,175200,2098129655,4365,4365,4365,4365,0
20241115,175100,2098129655,4365,4365,4365,4365,0
20241115,175000,2098129655,4365,4365,4365,4365,0
20241115,174900,2098129655,4365,4365,4365,4365,0
20241115,174800,2098129655,4365,4365,4365,4365,0
20241115,174700,2098129655,4365,4365,4365,4365,0
20241115,174600,2098129655,4365,4365,4365,4365,0
20241115,174500,2098129655,4365,4365,4365,4365,0
20241115,174400,2098129655,4365,4365,4365,4365,0
20241115,174300,2098129655,4365,4365,4365,4365,0
20241115,174200,2098129655,4365,4365,4365,4365,0
20241115,174100,2098129655,4365,4365,4365,4365,0
20241115,174000,2098129655,4365,4365,4365,4365,0
20241115,173900,2098129655,4365,4365,4365,4365,0
20241115,173800,2098129655,4365,4365,4365,4365,0
20241115,173700,2098129655,4365,4365,4365,4365,0
20241115,173600,2098129655,4365,4365,4365,4365,0
20241115,173500,2098129655,4365,4365,4365,4365,0
20241115,173400,2098129655,4365,4365,4365,4365,0
20241115,173300,2098129655,4365,4365,4365,4365,0
20241115,173200,2098129655,4365,4365,4365,4365,0
20241115,173100,2098129655,4365,4365,4365,4365,2507
20241115,173000,2098129655,4365,4365,4365,4365,0
20241115,172900,2098129655,4365,4365,4365,4365,0
20241115,172800,2098129655,4365,4365,4365,4365,0
20241115,172700,2098129655,4365,4365,4365,4365,0
20241115,172600,2098129655,4365,4365,4365,4365,0
20241115,172500,2098129655,4365,4365,4365,4365,0
20241115,172400,2098129655,4365,4365,4365,4365,0
20241115,172300,2098129655,4365,4365,4365,4365,0
20241115,172200,2098129655,4365,4365,4365,4365,0
20241115,172100,2098129655,4365,4365,4365,4365,0
20241115,172000,2098129655,4365,4365,4365,4365,0
20241115,171900,2098129655,4365,4365,4365,4365,0
20241115,171800,2098129655,4365,4365,4365,4365,0
20241115,171700,2098129655,4365,4365,4365,4365,0
20241115,171600,2098129655,4365,4365,4365,4365,0
20241115,171500,2098129655,4365,4365,4365,4365,0
20241115,171400,2098129655,4365,4365,4365,4365,0
20241115,171300,2098129655,4365,4365,4365,4365,0
20241115,171200,2098129655,4365,4365,4365,4365,0
20241115,171100,2098129655,4365,4365,4365,4365,0
20241115,171000,2098129655,4365,4365,4365,4365,0
20241115,170900,2098129655,4365,4365,4365,4365,0
20241115,170800,2098129655,4365,4365,4365,4365,0
20241115,170700,2098129655,4365,4365,4365,4365,0
20241115,170600,2098129655,4365,4365,4365,4365,0
20241115,170500,2098129655,4365,4365,4365,4365,0
20241115,170400,2098129655,4365,4365,4365,4365,0
20241115,170300,2098129655,4365,4365,4365,4365,0
20241115,170200,2098129655,4365,4365,4365,4365,0
20241115,170100,2098129655,4365,4365,4365,4365,2507
20241115,170000,2098129655,4365,4365,4365,4365,0
20241115,165900,2098129655,4365,4365,4365,4365,0
20241115,165800,2098129655,4365,4365,4365,4365,0
20241115,165700,2098129655,4365,4365,4365,4365,0
20241115,165600,2098129655,4365,4365,4365,4365,0
20241115,165500,2098129655,4365,4365,4365,4365,0
20241115,165400,2098129655,4365,4365,4365,4365,0
20241115,165300,2098129655,4365,4365,4365,4365,0
20241115,165200,2098129655,4365,4365,4365,4365,0
20241115,165100,2098129655,4365,4365,4365,4365,0
20241115,165000,2098129655,4365,4365,4365,4365,0
20241115,164900,2098129655,4365,4365,4365,4365,0
20241115,164800,2098129655,4365,4365,4365,4365,0
20241115,164700,2098129655,4365,4365,4365,4365,0
20241115,164600,2098129655,4365,4365,4365,4365,0
20241115,164500,2098129655,4365,4365,4365,4365,0
20241115,164400,2098129655,4365,4365,4365,4365,0
20241115,164300,2098129655,4365,4365,4365,4365,0
20241115,164200,2098129655,4365,4365,4365,4365,0
20241115,164100,2098129655,4365,4365,4365,4365,0
20241115,164000,2098129655,4365,4365,4365,4365,0
20241115,163900,2098129655,4365,4365,4365,4365,0
20241115,163800,2098129655,4365,4365,4365,4365,0
20241115,163700,2098129655,4365,4365,4365,4365,0
20241115,163600,2098129655,4365,4365,4365,4365,0
20241115,163500,2098129655,4365,4365,4365,4365,0
20241115,163400,2098129655,4365,4365,4365,4365,0
20241115,163300,2098129655,4365,4365,4365,4365,0
20241115,163200,2098129655,4365,4365,4365,4365,0
20241115,163100,2098129655,4365,4365,4365,4365,2507
20241115,163000,2098129655,4365,4365,4365,4365,0
20241115,162900,2098129655,4365,4365,4365,4365,0
20241115,162800,2098129655,4365,4365,4365,4365,0
20241115,162700,2098129655,4365,4365,4365,4365,0
20241115,162600,2098129655,4365,4365,4365,4365,0
20241115,162500,2098129655,4365,4365,4365,4365,0
20241115,162400,2098129655,4365,4365,4365,4365,0
20241115,162300,2098129655,4365,4365,4365,4365,0
20241115,162200,2098129655,4365,4365,4365,4365,0
20241115,162100,2098129655,4365,4365,4365,4365,0
20241115,162000,2098129655,4365,4365,4365,4365,0
20241115,161900,2098129655,4365,4365,4365,4365,0
20241115,161800,2098129655,4365,4365,4365,4365,0
20241115,161700,2098129655,4365,4365,4365,4365,0
20241115,161600,2098129655,4365,4365,4365,4365,0
20241115,161500,2098129655,4365,4365,4365,4365,0
20241115,161400,2098129655,4365,4365,4365,4365,0
20241115,161300,2098129655,4365,4365,4365,4365,0
20241115,161200,2098129655,4365,4365,4365,4365,0
20241115,161100,2098129655,4365,4365,4365,4365,0
20241115,161000,2098129655,4365,4365,4365,4365,0
20241115,160900,2098129655,4365,4365,4365,4365,0
20241115,160800,2098129655,4365,4365,4365,4365,0
20241115,160700,2098129655,4365,4365,4365,4365,0
20241115,160600,2098129655,4365,4365,4365,4365,0
20241115,160500,2098129655,4365,4365,4365,4365,0
20241115,160400,2098129655,4365,4365,4365,4365,0
20241115,160300,2098129655,4365,4365,4365,4365,0
20241115,160200,2098129655,4365,4365,4365,4365,0
20241115,160100,2098129655,4365,4365,4365,4365,2507
20241115,160000,2098129655,4365,4365,4365,4365,0
20241115,155900,2098129655,4365,4365,4365,4365,0
20241115,155800,2098129655,4365,4365,4365,4365,0
20241115,155700,2098129655,4365,4365,4365,4365,0
20241115,155600,2098129655,4365,4365,4365,4365,0
20241115,155500,2098129655,4365,4365,4365,4365,0
20241115,155400,2098129655,4365,4365,4365,4365,0
20241115,155300,2098129655,4365,4365,4365,4365,0
20241115,155200,2098129655,4365,4365,4365,4365,0
20241115,155100,2098129655,4365,4365,4365,4365,0
20241115,155000,2098129655,4365,4365,4365,4365,0
20241115,154900,2098129655,4365,4365,4365,4365,0
20241115,154800,2098129655,4365,4365,4365,4365,0
20241115,154700,2098129655,4365,4365,4365,4365,0
20241115,154600,2098129655,4365,4365,4365,4365,0
20241115,154500,2098129655,4365,4365,4365,4365,0
20241115,154400,2098129655,4365,4365,4365,4365,0
20241115,154300,2098129655,4365,4365,4365,4365,0
20241115,154200,2098129655,4365,4365,4365,4365,0
20241115,154100,2098129655,4365,4365,4365,4365,0
20241115,154000,2098129655,4365,4365,4365,4365,0
20241115,153900,2098129655,4365,4365,4365,4365,0
20241115,153800,2098129655,4365,4365,4365,4365,0
20241115,153700,2098129655,4365,4365,4365,4365,0
20241115,153600,2098129655,4365,4365,4365,4365,0
20241115,153500,2098129655,4365,4365,4365,4365,0
20241115,153400,2098129655,4365,4365,4365,4365,0
20241115,153300,2098129655,4365,4365,4365,4365,0
20241115,153200,2098129655,4365,4365,4365,4365,0
20241115,153100,2098129655,4365,4365,4365,4365,2507
20241115,153000,2098129655,4365,4365,4365,4365,2507
20241115,152900,2087186600,4355,4355,4355,4355,0
20241115,152800,2087186600,4355,4355,4355,4355,0
20241115,152700,2087186600,4355,4355,4355,4355,0
20241115,152600,2087186600,4355,4355,4355,4355,0
20241115,152500,2087186600,4355,4355,4355,4355,0
20241115,152400,2087186600,4355,4355,4355,4355,0
20241115,152300,2087186600,4355,4355,4355,4355,0
20241115,152200,2087186600,4355,4355,4355,4355,0
20241115,152100,2087186600,4355,4355,4355,4355,0
20241115,152000,2087186600,4355,4355,4355,4355,0
20241115,151900,2087186600,4355,4365,4370,4355,518
20241115,151800,2084927595,4370,4380,4380,4345,130
20241115,151700,2084361435,4380,4370,4380,4365,311
20241115,151600,2083000130,4385,4375,4385,4375,315
20241115,151500,2081621155,4345,4340,4345,4340,3001
20241115,151400,2068594305,4345,4330,4350,4330,285
20241115,151300,2067359050,4325,4350,4350,4325,632
20241115,151200,2064620105,4330,4335,4335,4330,4100
20241115,151100,2046864995,4340,4345,4345,4340,2912
20241115,151000,2034213915,4345,4345,4345,4345,20
20241115,150900,2034127015,4340,4340,4340,4340,1000
20241115,150800,2029787015,4380,4365,4380,4340,250
20241115,150700,2028698845,4380,4380,4380,4375,968
20241115,150600,2024461005,4375,4375,4375,4375,176
20241115,150500,2023691005,4370,4370,4370,4370,0
20241115,150400,2023691005,4370,4360,4370,4350,1249
20241115,150300,2018249555,4370,4370,4370,4370,78
20241115,150200,2017908695,4370,4370,4390,4370,443
20241115,150100,2015969945,4370,4370,4370,4370,100
20241115,150000,2015532945,4370,4370,4370,4370,74
20241115,145900,2015209565,4360,4360,4360,4360,222
20241115,145800,2014241645,4345,4375,4375,4345,2088
20241115,145700,2005142510,4380,4400,4400,4375,5118
20241115,145600,1982667635,4405,4415,4415,4400,580
20241115,145500,1980113735,4410,4410,4410,4410,1771
20241115,145400,1972303625,4415,4410,4415,4410,358
20241115,145300,1970724835,4410,4410,4410,4410,2806
20241115,145200,1958350375,4410,4420,4420,4410,758
20241115,145100,1955005875,4420,4420,4420,4420,0
20241115,145000,1955005875,4420,4420,4420,4420,0
20241115,144900,1955005875,4420,4420,4420,4420,120
20241115,144800,1954475475,4420,4415,4420,4415,3
20241115,144700,1954462220,4420,4415,4420,4415,2
20241115,144600,1954453385,4420,4420,4420,4420,573
20241115,144500,1951920725,4420,4420,4420,4420,210
20241115,144400,1950992525,4425,4430,4430,4425,618
20241115,144300,1948257845,4430,4430,4430,4430,0
20241115,144200,1948257845,4430,4430,4430,4430,9
20241115,144100,1948217975,4435,4435,4435,4435,63
20241115,144000,1947938570,4440,4440,4440,4440,0
20241115,143900,1947938570,4440,4440,4440,4440,0
20241115,143800,1947938570,4440,4440,4440,4440,4
20241115,143700,1947920810,4440,4440,4440,4440,0
20241115,143600,1947920810,4440,4440,4440,4440,0
20241115,143500,1947920810,4440,4440,4440,4440,0
20241115,143400,1947920810,4440,4435,4440,4435,1510
20241115,143300,1941218235,4425,4425,4425,4425,1
20241115,143200,1941213810,4420,4420,4420,4420,0
20241115,143100,1941213810,4420,4430,4430,4420,1035
20241115,143000,1936636855,4430,4435,4435,4430,205
20241115,142900,1935728680,4435,4430,4435,4430,125
20241115,142800,1935174805,4430,4430,4430,4430,0
20241115,142700,1935174805,4430,4430,4435,4430,239
20241115,142600,1934116025,4435,4440,4440,4435,554
20241115,142500,1931657410,4440,4440,4440,4440,202
20241115,142400,1930760530,4440,4440,4440,4440,2000
20241115,142300,1921880530,4440,4460,4460,4440,430
20241115,142200,1919970780,4465,4465,4465,4465,4
20241115,142100,1919952920,4440,4440,4440,4440,0
20241115,142000,1919952920,4440,4440,4440,4440,0
20241115,141900,1919952920,4440,4440,4445,4440,502
20241115,141800,1917723540,4440,4445,4445,4440,500
20241115,141700,1915503130,4445,4460,4460,4445,25
20241115,141600,1915391685,4460,4470,4470,4460,16
20241115,141500,1915320180,4475,4470,4475,4470,665
20241115,141400,1912347495,4460,4460,4460,4455,781
20241115,141300,1908864245,4455,4455,4455,4455,300
20241115,141200,1907527745,4455,4455,4455,4455,1
20241115,141100,1907523290,4460,4450,4460,4450,1036
20241115,141000,1902908550,4450,4450,4450,4450,39
20241115,140900,1902735000,4450,4450,4450,4450,1
20241115,140800,1902730550,4450,4450,4450,4450,261
20241115,140700,1901569100,4450,4440,4450,4440,3698
20241115,140600,1885123540,4435,4415,4435,4415,311
20241115,140500,1883745300,4400,4430,4430,4400,2894
20241115,140400,1871009060,4430,4430,4430,4430,7
20241115,140300,1870978050,4430,4430,4430,4430,15
20241115,140200,1870911600,4430,4430,4430,4430,126
20241115,140100,1870353420,4425,4410,4425,4410,431
20241115,140000,1868449245,4410,4410,4410,4410,0
20241115,135900,1868449245,4410,4410,4410,4410,415
20241115,135800,1866619095,4410,4410,4410,4410,0
20241115,135700,1866619095,4410,4410,4410,4410,19
20241115,135600,1866535305,4410,4410,4410,4410,0
20241115,135500,1866535305,4410,4410,4410,4410,0
20241115,135400,1866535305,4410,4410,4410,4410,19
20241115,135300,1866451515,4410,4410,4410,4410,347
20241115,135200,1864921245,4410,4410,4410,4410,11
20241115,135100,1864872735,4410,4410,4410,4410,0
20241115,135000,1864872735,4410,4410,4410,4410,20
20241115,134900,1864784535,4410,4410,4410,4410,43
20241115,134800,1864594905,4410,4410,4410,4410,1
20241115,134700,1864590495,4410,4410,4410,4410,0
20241115,134600,1864590495,4410,4440,4440,4410,639
20241115,134500,1861769765,4440,4420,4440,4420,21
20241115,134400,1861676925,4420,4420,4420,4420,0
20241115,134300,1861676925,4420,4420,4420,4420,100
20241115,134200,1861234925,4410,4410,4410,4410,101
20241115,134100,1860789515,4410,4420,4420,4410,402
20241115,134000,1859015690,4420,4420,4420,4420,0
20241115,133900,1859015690,4420,4420,4420,4420,544
20241115,133800,1856611210,4440,4435,4440,4435,365
20241115,133700,1854991060,4440,4440,4440,4440,0
20241115,133600,1854991060,4440,4440,4440,4440,0
20241115,133500,1854991060,4440,4440,4440,4440,0
20241115,133400,1854991060,4440,4425,4440,4425,100
20241115,133300,1854548095,4400,4400,4400,4400,0
20241115,133200,1854548095,4400,4400,4400,4400,0
20241115,133100,1854548095,4400,4400,4400,4400,0
20241115,133000,1854548095,4400,4405,4405,4400,200
20241115,132900,1853667675,4400,4440,4440,4400,553
20241115,132800,1851221295,4410,4410,4410,4410,50
20241115,132700,1851000795,4400,4400,4400,4400,322
20241115,132600,1849583995,4400,4405,4405,4400,1900
20241115,132500,1841216880,4410,4425,4425,4410,1272
20241115,132400,1835605905,4440,4445,4445,4440,189
20241115,132300,1834765955,4440,4440,4440,4440,301
20241115,132200,1833429515,4445,4435,4445,4435,475
20241115,132100,1831320080,4435,4440,4440,4435,32
20241115,132000,1831178150,4445,4445,4445,4445,0
20241115,131900,1831178150,4445,4430,4445,4430,500
20241115,131800,1828961295,4425,4425,4425,4425,10
20241115,131700,1828917045,4425,4420,4425,4420,191
20241115,131600,1828072375,4410,4415,4415,4410,718
20241115,131500,1824904125,4420,4430,4430,4420,252
20241115,131400,1823789025,4430,4430,4430,4430,22
20241115,131300,1823691565,4430,4430,4430,4430,1
20241115,131200,1823687135,4430,4430,4430,4430,1
20241115,131100,1823682705,4430,4425,4430,4410,445
20241115,131000,1821718755,4430,4430,4430,4430,50
20241115,130900,1821497255,4430,4430,4430,4430,31
20241115,130800,1821359925,4430,4440,4440,4430,56
20241115,130700,1821111815,4440,4440,4440,4440,838
20241115,130600,1817391095,4440,4440,4440,4440,75
20241115,130500,1817058095,4440,4435,4440,4435,50
20241115,130400,1816836305,4430,4430,4430,4430,4
20241115,130300,1816818585,4430,4430,4430,4430,846
20241115,130200,1813070805,4430,4430,4430,4430,0
20241115,130100,1813070805,4430,4430,4430,4430,4
20241115,130000,1813053085,4430,4430,4430,4430,0
20241115,125900,1813053085,4430,4430,4430,4430,410
20241115,125800,1811236785,4430,4430,4430,4430,406
20241115,125700,1809438205,4420,4430,4430,4420,470
20241115,125600,1807357105,4430,4440,4440,4430,194
20241115,125500,1806497675,4445,4445,4445,4445,463
20241115,125400,1804439640,4440,4435,4440,4435,1165
20241115,125300,1799270315,4435,4435,4435,4435,0
20241115,125200,1799270315,4435,4420,4435,4420,2934
20241115,125100,1786281640,4420,4420,4420,4420,21
20241115,125000,1786188820,4420,4420,4420,4420,1
20241115,124900,1786184400,4425,4410,4425,4400,960
20241115,124800,1781954925,4410,4425,4425,4410,802
20241115,124700,1778415985,4425,4425,4425,4425,100
20241115,124600,1777973485,4415,4425,4425,4415,1163
20241115,124500,1772827220,4415,4415,4415,4415,761
20241115,124400,1769467405,4425,4425,4425,4425,565
20241115,124300,1766967280,4425,4425,4425,4425,0
20241115,124200,1766967280,4425,4415,4425,4415,167
20241115,124100,1766229305,4400,4405,4405,4400,516
20241115,124000,1763957060,4400,4400,4400,4400,10
20241115,123900,1763913060,4400,4400,4400,4400,109
20241115,123800,1763433460,4420,4415,4420,4415,1451
20241115,123700,1757021805,4415,4415,4415,4415,1
20241115,123600,1757017390,4415,4415,4415,4415,698
20241115,123500,1753935720,4420,4400,4420,4400,2457
20241115,123400,1743108310,4400,4400,4400,4400,48
20241115,123300,1742897110,4400,4400,4400,4400,2462
20241115,123200,1732064310,4405,4405,4410,4405,165
20241115,123100,1731337190,4410,4395,4410,4395,711
20241115,123000,1728209935,4395,4395,4395,4395,660
20241115,122900,1725309235,4395,4380,4395,4370,1081
20241115,122800,1720567375,4380,4380,4380,4380,16
20241115,122700,1720497295,4370,4370,4370,4370,1
20241115,122600,1720492925,4375,4375,4375,4375,200
20241115,122500,1719617925,4375,4370,4385,4360,587
20241115,122400,1717050075,4370,4360,4370,4360,412
20241115,122300,1715252495,4355,4355,4355,4355,0
20241115,122200,1715252495,4355,4350,4355,4350,348
20241115,122100,1713737405,4350,4335,4350,4335,94
20241115,122000,1713329870,4335,4350,4350,4335,200
20241115,121900,1712462780,4350,4350,4350,4350,5
20241115,121800,1712441030,4350,4350,4350,4350,0
20241115,121700,1712441030,4350,4350,4350,4350,132
20241115,121600,1711866830,4355,4350,4355,4350,798
20241115,121500,1708395015,4350,4345,4350,4345,95
20241115,121400,1707982000,4330,4330,4330,4300,1309
20241115,121300,1702333630,4330,4330,4345,4330,891
20241115,121200,1698475585,4330,4335,4345,4330,699
20241115,121100,1695442685,4330,4325,4330,4325,352
20241115,121000,1693918570,4325,4325,4325,4325,205
20241115,120900,1693031945,4325,4320,4325,4320,1235
20241115,120800,1687696245,4320,4320,4320,4320,794
20241115,120700,1684266165,4320,4315,4320,4315,1441
20241115,120600,1678041735,4315,4315,4315,4315,77
20241115,120500,1677709480,4315,4305,4315,4305,1363
20241115,120400,1671828335,4315,4310,4315,4310,182
20241115,120300,1671043105,4285,4310,4320,4285,1368
20241115,120200,1665146980,4290,4290,4290,4290,342
20241115,120100,1663679800,4300,4300,4300,4300,28
20241115,120000,1663559400,4300,4290,4300,4290,49
20241115,115900,1663348960,4315,4315,4315,4290,342
20241115,115800,1661880130,4315,4315,4315,4315,4
20241115,115700,1661862870,4315,4315,4315,4315,0
20241115,115600,1661862870,4315,4315,4315,4315,14
20241115,115500,1661802460,4315,4290,4315,4290,10
20241115,115400,1661759335,4290,4295,4295,4290,231
20241115,115300,1660768260,4295,4300,4300,4295,148
20241115,115200,1660132505,4300,4305,4305,4300,432
20241115,115100,1658274785,4315,4315,4315,4315,17
20241115,115000,1658201430,4320,4315,4320,4315,219
20241115,114900,1657256420,4315,4315,4315,4315,0
20241115,114800,1657256420,4315,4305,4315,4300,650
20241115,114700,1654454520,4300,4300,4300,4300,0
20241115,114600,1654454520,4300,4320,4320,4300,413
20241115,114500,1652674795,4315,4315,4315,4315,60
20241115,114400,1652415895,4315,4315,4315,4315,0
20241115,114300,1652415895,4315,4315,4315,4315,0
20241115,114200,1652415895,4315,4315,4315,4315,0
20241115,114100,1652415895,4315,4315,4315,4315,4
20241115,114000,1652398635,4290,4290,4290,4290,0
20241115,113900,1652398635,4290,4310,4320,4290,1012
20241115,113800,1648039390,4290,4290,4290,4290,0
20241115,113700,1648039390,4290,4290,4290,4290,46
20241115,113600,1647842050,4310,4310,4310,4310,100
20241115,113500,1647411050,4310,4285,4310,4285,102
20241115,113400,1646973680,4280,4290,4290,4280,776
20241115,113300,1643649750,4305,4300,4305,4300,357
20241115,113200,1642113370,4270,4275,4275,4270,1040
20241115,113100,1637671795,4270,4280,4280,4270,476
20241115,113000,1635635840,4295,4270,4295,4270,508
20241115,112900,1633457980,4270,4265,4270,4265,3
20241115,112800,1633445180,4265,4290,4290,4265,171
20241115,112700,1632715815,4260,4265,4265,4260,499
20241115,112600,1630589975,4260,4265,4265,4260,800
20241115,112500,1627179280,4260,4280,4280,4260,776
20241115,112400,1623862550,4280,4285,4285,4280,678
20241115,112300,1620958995,4285,4285,4285,4285,31
20241115,112200,1620826160,4285,4285,4290,4285,565
20241115,112100,1618404830,4290,4315,4315,4290,10530
20241115,112000,1573075445,4320,4320,4320,4320,365
20241115,111900,1571498645,4320,4320,4320,4320,1
20241115,111800,1571494325,4320,4320,4320,4320,0
20241115,111700,1571494325,4320,4320,4320,4320,0
20241115,111600,1571494325,4320,4320,4320,4320,724
20241115,111500,1568366645,4325,4330,4330,4325,84
20241115,111400,1568002930,4325,4325,4325,4325,467
20241115,111300,1565983155,4325,4330,4330,4325,94
20241115,111200,1565576460,4320,4320,4320,4320,0
20241115,111100,1565576460,4320,4315,4325,4315,85
20241115,111000,1565209645,4315,4335,4335,4315,815
20241115,110900,1561688170,4330,4315,4330,4315,550
20241115,110800,1559311710,4315,4315,4315,4315,520
20241115,110700,1557067910,4315,4315,4315,4315,372
20241115,110600,1555462730,4310,4310,4315,4310,192
20241115,110500,1554635200,4315,4315,4315,4315,100
20241115,110400,1554203700,4310,4315,4330,4310,37
20241115,110300,1554043995,4315,4320,4320,4315,2000
20241115,110200,1545408985,4325,4330,4330,4325,1614
20241115,110100,1538421090,4330,4320,4330,4320,692
20241115,110000,1535429280,4320,4315,4320,4315,5
20241115,105900,1535407690,4300,4315,4315,4300,1505
20241115,105800,1528928615,4315,4315,4315,4300,1148
20241115,105700,1523981365,4310,4290,4310,4285,2129
20241115,105600,1514815450,4290,4300,4300,4290,58
20241115,105500,1514566235,4300,4300,4300,4295,24
20241115,105400,1514463140,4300,4300,4300,4300,1153
20241115,105300,1509505240,4300,4300,4300,4285,124
20241115,105200,1508972655,4300,4300,4300,4300,1423
20241115,105100,1502853755,4300,4285,4300,4285,499
20241115,105000,1500714805,4285,4280,4285,4280,307
20241115,104900,1499400660,4280,4260,4280,4260,516
20241115,104800,1497195755,4270,4270,4270,4270,2
20241115,104700,1497187215,4255,4255,4255,4255,0
20241115,104600,1497187215,4255,4270,4275,4255,583
20241115,104500,1494705160,4275,4260,4275,4260,2975
20241115,104400,1482031630,4255,4255,4255,4255,178
20241115,104300,1481274240,4255,4250,4255,4245,42
20241115,104200,1481095925,4260,4260,4260,4260,11
20241115,104100,1481049065,4245,4260,4260,4245,11
20241115,104000,1481002220,4245,4250,4260,4245,16
20241115,103900,1480934270,4260,4260,4260,4260,6
20241115,103800,1480908710,4240,4240,4240,4240,0
20241115,103700,1480908710,4240,4240,4255,4240,506
20241115,103600,1478755770,4260,4250,4260,4245,2926
20241115,103500,1466318645,4250,4260,4260,4250,1016
20241115,103400,1461995375,4275,4260,4275,4260,238
20241115,103300,1460979510,4260,4245,4270,4245,402
20241115,103200,1459272825,4245,4240,4245,4240,1554
20241115,103100,1452676100,4240,4240,4245,4240,392
20241115,103000,1451013520,4240,4235,4240,4235,393
20241115,102900,1449348530,4235,4240,4240,4235,295
20241115,102800,1448098825,4235,4245,4245,4235,421
20241115,102700,1446313560,4245,4245,4245,4245,1088
20241115,102600,1441695000,4245,4240,4275,4240,565
20241115,102500,1439297860,4245,4245,4245,4240,944
20241115,102400,1435290725,4245,4280,4280,4240,2367
20241115,102300,1425250355,4240,4240,4290,4240,3591
20241115,102200,1410020135,4235,4225,4235,4225,591
20241115,102100,1407519025,4225,4235,4240,4225,1802
20241115,102000,1399893005,4240,4240,4240,4240,0
20241115,101900,1399893005,4240,4250,4250,4235,3741
20241115,101800,1384023685,4250,4245,4250,4245,180
20241115,101700,1383258690,4250,4265,4265,4250,1968
20241115,101600,1374882765,4260,4265,4270,4255,439
20241115,101500,1373012030,4270,4270,4270,4260,349
20241115,101400,1371523895,4270,4245,4270,4245,2015
20241115,101300,1362960150,4250,4255,4255,4240,398
20241115,101200,1361268690,4255,4260,4285,4245,9681
20241115,101100,1319849720,4265,4270,4275,4265,1039
20241115,101000,1315411930,4270,4255,4270,4255,1123
20241115,100900,1310621950,4250,4240,4250,4240,3463
20241115,100800,1295907210,4240,4240,4240,4235,216
20241115,100700,1294991870,4235,4235,4240,4235,339
20241115,100600,1293555655,4235,4235,4235,4235,400
20241115,100500,1291861655,4230,4230,4235,4230,102
20241115,100400,1291429940,4230,4250,4250,4230,2568
20241115,100300,1280537200,4250,4270,4270,4250,1456
20241115,100200,1274326600,4270,4280,4280,4270,1573
20241115,100100,1267609800,4270,4285,4285,4255,332
20241115,100000,1266192190,4255,4300,4300,4250,608
20241115,095900,1263595370,4300,4260,4300,4260,2037
20241115,095800,1254863720,4260,4300,4300,4260,2885
20241115,095700,1242555055,4280,4300,4300,4280,1315
20241115,095600,1236911640,4300,4305,4305,4290,891
20241115,095500,1233081120,4305,4305,4330,4290,4311
20241115,095400,1214544570,4305,4335,4335,4305,18869
20241115,095300,1133059935,4335,4335,4335,4330,650
20241115,095200,1130243685,4335,4330,4335,4330,460
20241115,095100,1128249995,4330,4330,4330,4330,800
20241115,095000,1124785995,4335,4335,4335,4330,1866
20241115,094900,1116702535,4335,4335,4340,4330,314
20241115,094800,1115341860,4335,4340,4340,4335,1091
20241115,094700,1110611050,4340,4340,4345,4340,358
20241115,094600,1109056545,4345,4345,4345,4340,3832
20241115,094500,1092423155,4345,4345,4345,4340,304
20241115,094400,1091102775,4345,4350,4350,4340,790
20241115,094300,1087671125,4350,4340,4360,4340,1759
20241115,094200,1080036925,4345,4355,4355,4345,5723
20241115,094100,1055136065,4350,4355,4355,4350,490
20241115,094000,1053002865,4355,4345,4375,4340,1966
20241115,093900,1044452060,4345,4350,4380,4340,5075
20241115,093800,1022398715,4350,4380,4380,4350,12357
20241115,093700,968464030,4380,4380,4380,4365,3319
20241115,093600,953947940,4380,4365,4380,4360,1601
20241115,093500,946952560,4360,4360,4370,4360,504
20241115,093400,944753520,4360,4360,4365,4360,311
20241115,093300,943396485,4360,4360,4360,4360,1162
20241115,093200,938330165,4355,4370,4380,4350,4916
20241115,093100,916860525,4365,4375,4390,4365,11250
20241115,093000,867634150,4370,4350,4370,4350,600
20241115,092900,865017850,4355,4365,4365,4355,746
20241115,092800,861766535,4360,4360,4360,4355,595
20241115,092700,859172380,4360,4390,4390,4355,6141
20241115,092600,832343155,4385,4420,4420,4370,5377
20241115,092500,808753625,4420,4425,4425,4400,889
20241115,092400,804839895,4425,4400,4425,4390,1427
20241115,092300,798547365,4405,4400,4435,4400,3770
20241115,092200,781861185,4400,4420,4420,4400,1185
20241115,092100,776638250,4455,4420,4455,4420,1826
20241115,092000,768540685,4420,4400,4440,4395,856
20241115,091900,764752840,4410,4380,4410,4365,2800
20241115,091800,752504615,4380,4420,4420,4380,8437
20241115,091700,715383695,4420,4420,4460,4420,1460
20241115,091600,708925635,4430,4390,4430,4390,4843
20241115,091500,687625935,4390,4370,4390,4370,2438
20241115,091400,676941315,4385,4345,4385,4340,4082
20241115,091300,659121255,4365,4370,4370,4340,2671
20241115,091200,647500735,4355,4410,4410,4350,5289
20241115,091100,624415960,4375,4400,4420,4375,2146
20241115,091000,614998560,4430,4340,4430,4340,12462
20241115,090900,560338780,4340,4430,4430,4325,17287
20241115,090800,484394425,4400,4530,4565,4400,29096
20241115,090700,354282350,4510,4575,4575,4510,11796
20241115,090600,300948375,4540,4540,4580,4540,289
20241115,090500,299633605,4535,4550,4585,4530,2079
20241115,090400,290174245,4550,4580,4585,4530,3967
20241115,090300,272098370,4580,4610,4625,4560,23155
20241115,090200,165853460,4645,4600,4655,4580,4696
20241115,090100,144222960,4600,4735,4735,4595,11437
20241115,090000,91076755,4735,4685,4765,4650,18388