KissMeData/102260/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,200600,275197680,4325,4325,4325,4325,2566
20231115,200500,275197680,4325,4325,4325,4325,0
20231115,200400,275197680,4325,4325,4325,4325,0
20231115,200300,275197680,4325,4325,4325,4325,0
20231115,200200,275197680,4325,4325,4325,4325,0
20231115,200100,275197680,4325,4325,4325,4325,0
20231115,200000,275197680,4325,4325,4325,4325,0
20231115,195900,275197680,4325,4325,4325,4325,0
20231115,195800,275197680,4325,4325,4325,4325,0
20231115,195700,275197680,4325,4325,4325,4325,0
20231115,195600,275197680,4325,4325,4325,4325,0
20231115,195500,275197680,4325,4325,4325,4325,0
20231115,195400,275197680,4325,4325,4325,4325,0
20231115,195300,275197680,4325,4325,4325,4325,0
20231115,195200,275197680,4325,4325,4325,4325,0
20231115,195100,275197680,4325,4325,4325,4325,0
20231115,195000,275197680,4325,4325,4325,4325,0
20231115,194900,275197680,4325,4325,4325,4325,0
20231115,194800,275197680,4325,4325,4325,4325,0
20231115,194700,275197680,4325,4325,4325,4325,0
20231115,194600,275197680,4325,4325,4325,4325,0
20231115,194500,275197680,4325,4325,4325,4325,0
20231115,194400,275197680,4325,4325,4325,4325,0
20231115,194300,275197680,4325,4325,4325,4325,0
20231115,194200,275197680,4325,4325,4325,4325,0
20231115,194100,275197680,4325,4325,4325,4325,0
20231115,194000,275197680,4325,4325,4325,4325,0
20231115,193900,275197680,4325,4325,4325,4325,0
20231115,193800,275197680,4325,4325,4325,4325,0
20231115,193700,275197680,4325,4325,4325,4325,0
20231115,193600,275197680,4325,4325,4325,4325,2566
20231115,193500,275197680,4325,4325,4325,4325,0
20231115,193400,275197680,4325,4325,4325,4325,0
20231115,193300,275197680,4325,4325,4325,4325,0
20231115,193200,275197680,4325,4325,4325,4325,0
20231115,193100,275197680,4325,4325,4325,4325,0
20231115,193000,275197680,4325,4325,4325,4325,0
20231115,192900,275197680,4325,4325,4325,4325,0
20231115,192800,275197680,4325,4325,4325,4325,0
20231115,192700,275197680,4325,4325,4325,4325,0
20231115,192600,275197680,4325,4325,4325,4325,0
20231115,192500,275197680,4325,4325,4325,4325,0
20231115,192400,275197680,4325,4325,4325,4325,0
20231115,192300,275197680,4325,4325,4325,4325,0
20231115,192200,275197680,4325,4325,4325,4325,0
20231115,192100,275197680,4325,4325,4325,4325,0
20231115,192000,275197680,4325,4325,4325,4325,0
20231115,191900,275197680,4325,4325,4325,4325,0
20231115,191800,275197680,4325,4325,4325,4325,0
20231115,191700,275197680,4325,4325,4325,4325,0
20231115,191600,275197680,4325,4325,4325,4325,0
20231115,191500,275197680,4325,4325,4325,4325,0
20231115,191400,275197680,4325,4325,4325,4325,0
20231115,191300,275197680,4325,4325,4325,4325,0
20231115,191200,275197680,4325,4325,4325,4325,0
20231115,191100,275197680,4325,4325,4325,4325,0
20231115,191000,275197680,4325,4325,4325,4325,0
20231115,190900,275197680,4325,4325,4325,4325,0
20231115,190800,275197680,4325,4325,4325,4325,0
20231115,190700,275197680,4325,4325,4325,4325,0
20231115,190600,275197680,4325,4325,4325,4325,2566
20231115,190500,275197680,4325,4325,4325,4325,0
20231115,190400,275197680,4325,4325,4325,4325,0
20231115,190300,275197680,4325,4325,4325,4325,0
20231115,190200,275197680,4325,4325,4325,4325,0
20231115,190100,275197680,4325,4325,4325,4325,0
20231115,190000,275197680,4325,4325,4325,4325,0
20231115,185900,275197680,4325,4325,4325,4325,0
20231115,185800,275197680,4325,4325,4325,4325,0
20231115,185700,275197680,4325,4325,4325,4325,0
20231115,185600,275197680,4325,4325,4325,4325,0
20231115,185500,275197680,4325,4325,4325,4325,0
20231115,185400,275197680,4325,4325,4325,4325,0
20231115,185300,275197680,4325,4325,4325,4325,0
20231115,185200,275197680,4325,4325,4325,4325,0
20231115,185100,275197680,4325,4325,4325,4325,0
20231115,185000,275197680,4325,4325,4325,4325,0
20231115,184900,275197680,4325,4325,4325,4325,0
20231115,184800,275197680,4325,4325,4325,4325,0
20231115,184700,275197680,4325,4325,4325,4325,0
20231115,184600,275197680,4325,4325,4325,4325,0
20231115,184500,275197680,4325,4325,4325,4325,0
20231115,184400,275197680,4325,4325,4325,4325,0
20231115,184300,275197680,4325,4325,4325,4325,0
20231115,184200,275197680,4325,4325,4325,4325,0
20231115,184100,275197680,4325,4325,4325,4325,0
20231115,184000,275197680,4325,4325,4325,4325,0
20231115,183900,275197680,4325,4325,4325,4325,0
20231115,183800,275197680,4325,4325,4325,4325,0
20231115,183700,275197680,4325,4325,4325,4325,0
20231115,183600,275197680,4325,4325,4325,4325,2566
20231115,183500,275197680,4325,4325,4325,4325,0
20231115,183400,275197680,4325,4325,4325,4325,0
20231115,183300,275197680,4325,4325,4325,4325,0
20231115,183200,275197680,4325,4325,4325,4325,0
20231115,183100,275197680,4325,4325,4325,4325,0
20231115,183000,275197680,4325,4325,4325,4325,0
20231115,182900,275197680,4325,4325,4325,4325,0
20231115,182800,275197680,4325,4325,4325,4325,0
20231115,182700,275197680,4325,4325,4325,4325,0
20231115,182600,275197680,4325,4325,4325,4325,0
20231115,182500,275197680,4325,4325,4325,4325,0
20231115,182400,275197680,4325,4325,4325,4325,0
20231115,182300,275197680,4325,4325,4325,4325,0
20231115,182200,275197680,4325,4325,4325,4325,0
20231115,182100,275197680,4325,4325,4325,4325,0
20231115,182000,275197680,4325,4325,4325,4325,0
20231115,181900,275197680,4325,4325,4325,4325,0
20231115,181800,275197680,4325,4325,4325,4325,0
20231115,181700,275197680,4325,4325,4325,4325,0
20231115,181600,275197680,4325,4325,4325,4325,0
20231115,181500,275197680,4325,4325,4325,4325,0
20231115,181400,275197680,4325,4325,4325,4325,0
20231115,181300,275197680,4325,4325,4325,4325,0
20231115,181200,275197680,4325,4325,4325,4325,0
20231115,181100,275197680,4325,4325,4325,4325,0
20231115,181000,275197680,4325,4325,4325,4325,0
20231115,180900,275197680,4325,4325,4325,4325,0
20231115,180800,275197680,4325,4325,4325,4325,0
20231115,180700,275197680,4325,4325,4325,4325,0
20231115,180600,275197680,4325,4325,4325,4325,2566
20231115,180500,275197680,4325,4325,4325,4325,0
20231115,180400,275197680,4325,4325,4325,4325,0
20231115,180300,275197680,4325,4325,4325,4325,0
20231115,180200,275197680,4325,4325,4325,4325,0
20231115,180100,275197680,4325,4325,4325,4325,0
20231115,180000,275197680,4325,4325,4325,4325,0
20231115,175900,275197680,4325,4325,4325,4325,0
20231115,175800,275197680,4325,4325,4325,4325,0
20231115,175700,275197680,4325,4325,4325,4325,0
20231115,175600,275197680,4325,4325,4325,4325,0
20231115,175500,275197680,4325,4325,4325,4325,0
20231115,175400,275197680,4325,4325,4325,4325,0
20231115,175300,275197680,4325,4325,4325,4325,0
20231115,175200,275197680,4325,4325,4325,4325,0
20231115,175100,275197680,4325,4325,4325,4325,0
20231115,175000,275197680,4325,4325,4325,4325,0
20231115,174900,275197680,4325,4325,4325,4325,0
20231115,174800,275197680,4325,4325,4325,4325,0
20231115,174700,275197680,4325,4325,4325,4325,0
20231115,174600,275197680,4325,4325,4325,4325,0
20231115,174500,275197680,4325,4325,4325,4325,0
20231115,174400,275197680,4325,4325,4325,4325,0
20231115,174300,275197680,4325,4325,4325,4325,0
20231115,174200,275197680,4325,4325,4325,4325,0
20231115,174100,275197680,4325,4325,4325,4325,0
20231115,174000,275197680,4325,4325,4325,4325,0
20231115,173900,275197680,4325,4325,4325,4325,0
20231115,173800,275197680,4325,4325,4325,4325,0
20231115,173700,275197680,4325,4325,4325,4325,0
20231115,173600,275197680,4325,4325,4325,4325,2566
20231115,173500,275197680,4325,4325,4325,4325,0
20231115,173400,275197680,4325,4325,4325,4325,0
20231115,173300,275197680,4325,4325,4325,4325,0
20231115,173200,275197680,4325,4325,4325,4325,0
20231115,173100,275197680,4325,4325,4325,4325,0
20231115,173000,275197680,4325,4325,4325,4325,0
20231115,172900,275197680,4325,4325,4325,4325,0
20231115,172800,275197680,4325,4325,4325,4325,0
20231115,172700,275197680,4325,4325,4325,4325,0
20231115,172600,275197680,4325,4325,4325,4325,0
20231115,172500,275197680,4325,4325,4325,4325,0
20231115,172400,275197680,4325,4325,4325,4325,0
20231115,172300,275197680,4325,4325,4325,4325,0
20231115,172200,275197680,4325,4325,4325,4325,0
20231115,172100,275197680,4325,4325,4325,4325,0
20231115,172000,275197680,4325,4325,4325,4325,0
20231115,171900,275197680,4325,4325,4325,4325,0
20231115,171800,275197680,4325,4325,4325,4325,0
20231115,171700,275197680,4325,4325,4325,4325,0
20231115,171600,275197680,4325,4325,4325,4325,0
20231115,171500,275197680,4325,4325,4325,4325,0
20231115,171400,275197680,4325,4325,4325,4325,0
20231115,171300,275197680,4325,4325,4325,4325,0
20231115,171200,275197680,4325,4325,4325,4325,0
20231115,171100,275197680,4325,4325,4325,4325,0
20231115,171000,275197680,4325,4325,4325,4325,0
20231115,170900,275197680,4325,4325,4325,4325,0
20231115,170800,275197680,4325,4325,4325,4325,0
20231115,170700,275197680,4325,4325,4325,4325,0
20231115,170600,275197680,4325,4325,4325,4325,2566
20231115,170500,275197680,4325,4325,4325,4325,0
20231115,170400,275197680,4325,4325,4325,4325,0
20231115,170300,275197680,4325,4325,4325,4325,0
20231115,170200,275197680,4325,4325,4325,4325,0
20231115,170100,275197680,4325,4325,4325,4325,0
20231115,170000,275197680,4325,4325,4325,4325,0
20231115,165900,275197680,4325,4325,4325,4325,0
20231115,165800,275197680,4325,4325,4325,4325,0
20231115,165700,275197680,4325,4325,4325,4325,0
20231115,165600,275197680,4325,4325,4325,4325,0
20231115,165500,275197680,4325,4325,4325,4325,0
20231115,165400,275197680,4325,4325,4325,4325,0
20231115,165300,275197680,4325,4325,4325,4325,0
20231115,165200,275197680,4325,4325,4325,4325,0
20231115,165100,275197680,4325,4325,4325,4325,0
20231115,165000,275197680,4325,4325,4325,4325,0
20231115,164900,275197680,4325,4325,4325,4325,0
20231115,164800,275197680,4325,4325,4325,4325,0
20231115,164700,275197680,4325,4325,4325,4325,0
20231115,164600,275197680,4325,4325,4325,4325,0
20231115,164500,275197680,4325,4325,4325,4325,0
20231115,164400,275197680,4325,4325,4325,4325,0
20231115,164300,275197680,4325,4325,4325,4325,0
20231115,164200,275197680,4325,4325,4325,4325,0
20231115,164100,275197680,4325,4325,4325,4325,0
20231115,164000,275197680,4325,4325,4325,4325,0
20231115,163900,275197680,4325,4325,4325,4325,0
20231115,163800,275197680,4325,4325,4325,4325,0
20231115,163700,275197680,4325,4325,4325,4325,0
20231115,163600,275197680,4325,4325,4325,4325,2566
20231115,163500,275197680,4325,4325,4325,4325,0
20231115,163400,275197680,4325,4325,4325,4325,0
20231115,163300,275197680,4325,4325,4325,4325,0
20231115,163200,275197680,4325,4325,4325,4325,0
20231115,163100,275197680,4325,4325,4325,4325,0
20231115,163000,275197680,4325,4325,4325,4325,0
20231115,162900,275197680,4325,4325,4325,4325,0
20231115,162800,275197680,4325,4325,4325,4325,0
20231115,162700,275197680,4325,4325,4325,4325,0
20231115,162600,275197680,4325,4325,4325,4325,0
20231115,162500,275197680,4325,4325,4325,4325,0
20231115,162400,275197680,4325,4325,4325,4325,0
20231115,162300,275197680,4325,4325,4325,4325,0
20231115,162200,275197680,4325,4325,4325,4325,0
20231115,162100,275197680,4325,4325,4325,4325,0
20231115,162000,275197680,4325,4325,4325,4325,0
20231115,161900,275197680,4325,4325,4325,4325,0
20231115,161800,275197680,4325,4325,4325,4325,0
20231115,161700,275197680,4325,4325,4325,4325,0
20231115,161600,275197680,4325,4325,4325,4325,0
20231115,161500,275197680,4325,4325,4325,4325,0
20231115,161400,275197680,4325,4325,4325,4325,0
20231115,161300,275197680,4325,4325,4325,4325,0
20231115,161200,275197680,4325,4325,4325,4325,0
20231115,161100,275197680,4325,4325,4325,4325,0
20231115,161000,275197680,4325,4325,4325,4325,0
20231115,160900,275197680,4325,4325,4325,4325,0
20231115,160800,275197680,4325,4325,4325,4325,0
20231115,160700,275197680,4325,4325,4325,4325,0
20231115,160600,275197680,4325,4325,4325,4325,2566
20231115,160500,275197680,4325,4325,4325,4325,0
20231115,160400,275197680,4325,4325,4325,4325,0
20231115,160300,275197680,4325,4325,4325,4325,0
20231115,160200,275197680,4325,4325,4325,4325,0
20231115,160100,275197680,4325,4325,4325,4325,0
20231115,160000,275197680,4325,4325,4325,4325,0
20231115,155900,275197680,4325,4325,4325,4325,0
20231115,155800,275197680,4325,4325,4325,4325,0
20231115,155700,275197680,4325,4325,4325,4325,0
20231115,155600,275197680,4325,4325,4325,4325,0
20231115,155500,275197680,4325,4325,4325,4325,0
20231115,155400,275197680,4325,4325,4325,4325,0
20231115,155300,275197680,4325,4325,4325,4325,0
20231115,155200,275197680,4325,4325,4325,4325,0
20231115,155100,275197680,4325,4325,4325,4325,0
20231115,155000,275197680,4325,4325,4325,4325,0
20231115,154900,275197680,4325,4325,4325,4325,0
20231115,154800,275197680,4325,4325,4325,4325,0
20231115,154700,275197680,4325,4325,4325,4325,0
20231115,154600,275197680,4325,4325,4325,4325,0
20231115,154500,275197680,4325,4325,4325,4325,0
20231115,154400,275197680,4325,4325,4325,4325,0
20231115,154300,275197680,4325,4325,4325,4325,0
20231115,154200,275197680,4325,4325,4325,4325,0
20231115,154100,275197680,4325,4325,4325,4325,0
20231115,154000,275197680,4325,4325,4325,4325,0
20231115,153900,275197680,4325,4325,4325,4325,0
20231115,153800,275197680,4325,4325,4325,4325,0
20231115,153700,275197680,4325,4325,4325,4325,0
20231115,153600,275197680,4325,4325,4325,4325,2566
20231115,153500,275197680,4325,4325,4325,4325,0
20231115,153400,275197680,4325,4325,4325,4325,0
20231115,153300,275197680,4325,4325,4325,4325,0
20231115,153200,275197680,4325,4325,4325,4325,0
20231115,153100,275197680,4325,4325,4325,4325,0
20231115,153000,275197680,4325,4325,4325,4325,2566
20231115,152900,264099730,4320,4320,4320,4320,0
20231115,152800,264099730,4320,4320,4320,4320,0
20231115,152700,264099730,4320,4320,4320,4320,0
20231115,152600,264099730,4320,4320,4320,4320,0
20231115,152500,264099730,4320,4320,4320,4320,0
20231115,152400,264099730,4320,4320,4320,4320,0
20231115,152300,264099730,4320,4320,4320,4320,0
20231115,152200,264099730,4320,4320,4320,4320,0
20231115,152100,264099730,4320,4320,4320,4320,0
20231115,152000,264099730,4320,4320,4320,4320,0
20231115,151900,264099730,4320,4320,4320,4320,13
20231115,151800,264043570,4325,4325,4325,4325,0
20231115,151700,264043570,4325,4315,4325,4315,6
20231115,151600,264017670,4320,4320,4320,4320,0
20231115,151500,264017670,4320,4320,4320,4320,170
20231115,151400,263283270,4315,4315,4315,4315,0
20231115,151300,263283270,4315,4320,4320,4315,100
20231115,151200,262851320,4315,4315,4315,4315,0
20231115,151100,262851320,4315,4315,4315,4315,0
20231115,151000,262851320,4315,4315,4315,4315,0
20231115,150900,262851320,4315,4315,4315,4315,0
20231115,150800,262851320,4315,4315,4315,4315,0
20231115,150700,262851320,4315,4315,4315,4315,0
20231115,150600,262851320,4315,4315,4315,4315,1000
20231115,150500,258536320,4315,4315,4315,4315,351
20231115,150400,257021755,4315,4315,4315,4315,1981
20231115,150300,248473740,4315,4315,4315,4315,917
20231115,150200,244516885,4320,4320,4320,4320,400
20231115,150100,242788885,4320,4320,4320,4320,0
20231115,150000,242788885,4320,4320,4320,4320,0
20231115,145900,242788885,4320,4320,4320,4320,386
20231115,145800,241121365,4315,4315,4315,4315,0
20231115,145700,241121365,4315,4320,4320,4315,1831
20231115,145600,233216445,4320,4325,4325,4320,746
20231115,145500,229993540,4325,4325,4325,4325,508
20231115,145400,227796440,4320,4320,4320,4320,1004
20231115,145300,223459160,4320,4320,4320,4320,0
20231115,145200,223459160,4320,4320,4320,4320,0
20231115,145100,223459160,4320,4325,4325,4320,4
20231115,145000,223441870,4325,4325,4325,4325,0
20231115,144900,223441870,4325,4325,4325,4325,1052
20231115,144800,218891970,4325,4325,4325,4325,7
20231115,144700,218861695,4325,4325,4325,4325,0
20231115,144600,218861695,4325,4325,4325,4325,10
20231115,144500,218818445,4320,4320,4325,4320,1708
20231115,144400,211439830,4320,4320,4320,4320,315
20231115,144300,210079030,4320,4320,4320,4320,0
20231115,144200,210079030,4320,4320,4320,4320,740
20231115,144100,206882230,4320,4320,4320,4320,0
20231115,144000,206882230,4320,4320,4320,4320,18
20231115,143900,206804470,4320,4320,4320,4320,0
20231115,143800,206804470,4320,4320,4320,4320,9
20231115,143700,206765590,4320,4320,4320,4320,0
20231115,143600,206765590,4320,4320,4320,4320,0
20231115,143500,206765590,4320,4320,4320,4320,34
20231115,143400,206618710,4320,4320,4320,4320,0
20231115,143300,206618710,4320,4320,4320,4320,0
20231115,143200,206618710,4320,4320,4320,4320,0
20231115,143100,206618710,4320,4325,4325,4320,283
20231115,143000,205394740,4325,4325,4325,4325,0
20231115,142900,205394740,4325,4325,4325,4325,0
20231115,142800,205394740,4325,4325,4325,4325,9
20231115,142700,205355815,4325,4325,4325,4325,0
20231115,142600,205355815,4325,4325,4325,4325,39
20231115,142500,205187140,4325,4325,4325,4325,59
20231115,142400,204931965,4325,4325,4325,4325,13
20231115,142300,204875740,4325,4325,4325,4325,0
20231115,142200,204875740,4325,4325,4325,4325,295
20231115,142100,203599865,4325,4325,4325,4325,0
20231115,142000,203599865,4325,4325,4325,4325,0
20231115,141900,203599865,4325,4325,4325,4325,0
20231115,141800,203599865,4325,4325,4325,4325,0
20231115,141700,203599865,4325,4325,4325,4325,0
20231115,141600,203599865,4325,4325,4325,4325,0
20231115,141500,203599865,4325,4325,4325,4325,0
20231115,141400,203599865,4325,4325,4325,4325,9
20231115,141300,203560940,4325,4325,4325,4325,207
20231115,141200,202665665,4325,4325,4325,4325,0
20231115,141100,202665665,4325,4325,4325,4325,35
20231115,141000,202514290,4325,4325,4325,4325,781
20231115,140900,199136465,4325,4325,4325,4325,0
20231115,140800,199136465,4325,4325,4325,4325,0
20231115,140700,199136465,4325,4325,4325,4325,0
20231115,140600,199136465,4325,4325,4325,4325,907
20231115,140500,195213690,4320,4320,4320,4320,0
20231115,140400,195213690,4320,4320,4320,4320,500
20231115,140300,193053690,4320,4320,4320,4320,50
20231115,140200,192837690,4320,4320,4320,4320,100
20231115,140100,192405690,4325,4325,4325,4325,10
20231115,140000,192362440,4325,4325,4325,4325,1
20231115,135900,192358115,4325,4325,4325,4325,0
20231115,135800,192358115,4325,4325,4325,4325,0
20231115,135700,192358115,4325,4325,4325,4325,0
20231115,135600,192358115,4325,4325,4325,4325,0
20231115,135500,192358115,4325,4325,4325,4325,20
20231115,135400,192271615,4325,4325,4325,4325,0
20231115,135300,192271615,4325,4325,4325,4325,0
20231115,135200,192271615,4325,4325,4325,4325,0
20231115,135100,192271615,4325,4325,4325,4325,0
20231115,135000,192271615,4325,4325,4325,4325,0
20231115,134900,192271615,4325,4325,4325,4325,2
20231115,134800,192262965,4325,4325,4325,4325,0
20231115,134700,192262965,4325,4325,4325,4325,0
20231115,134600,192262965,4325,4325,4325,4325,5
20231115,134500,192241340,4320,4320,4320,4320,62
20231115,134400,191973500,4320,4315,4320,4315,38
20231115,134300,191809390,4320,4320,4320,4320,0
20231115,134200,191809390,4320,4320,4320,4320,177
20231115,134100,191044750,4320,4320,4320,4320,1
20231115,134000,191040430,4320,4320,4320,4320,0
20231115,133900,191040430,4320,4320,4320,4320,100
20231115,133800,190608430,4320,4320,4320,4320,0
20231115,133700,190608430,4320,4320,4320,4320,0
20231115,133600,190608430,4320,4320,4320,4320,0
20231115,133500,190608430,4320,4320,4320,4320,996
20231115,133400,186305710,4315,4315,4315,4315,0
20231115,133300,186305710,4315,4315,4315,4315,0
20231115,133200,186305710,4315,4315,4315,4315,490
20231115,133100,184191360,4310,4310,4310,4310,78
20231115,133000,183855180,4315,4315,4315,4315,432
20231115,132900,181991100,4315,4315,4315,4315,0
20231115,132800,181991100,4315,4315,4315,4315,0
20231115,132700,181991100,4315,4315,4315,4315,20
20231115,132600,181904800,4315,4315,4315,4315,258
20231115,132500,180791530,4320,4320,4320,4320,20
20231115,132400,180705130,4320,4320,4320,4320,5
20231115,132300,180683530,4320,4320,4320,4320,10
20231115,132200,180640330,4320,4320,4320,4320,26
20231115,132100,180528010,4320,4320,4320,4320,0
20231115,132000,180528010,4320,4320,4320,4320,0
20231115,131900,180528010,4320,4320,4320,4320,0
20231115,131800,180528010,4320,4320,4320,4320,0
20231115,131700,180528010,4320,4320,4320,4320,0
20231115,131600,180528010,4320,4320,4320,4320,0
20231115,131500,180528010,4320,4320,4320,4320,20
20231115,131400,180441610,4320,4320,4320,4320,0
20231115,131300,180441610,4320,4320,4320,4320,0
20231115,131200,180441610,4320,4320,4320,4320,0
20231115,131100,180441610,4320,4320,4320,4320,130
20231115,131000,179880010,4320,4320,4320,4320,0
20231115,130900,179880010,4320,4320,4320,4320,0
20231115,130800,179880010,4320,4320,4320,4320,0
20231115,130700,179880010,4320,4320,4320,4320,0
20231115,130600,179880010,4320,4320,4320,4320,63
20231115,130500,179607850,4315,4320,4320,4315,354
20231115,130400,178079340,4320,4320,4320,4320,0
20231115,130300,178079340,4320,4320,4320,4320,0
20231115,130200,178079340,4320,4320,4320,4320,0
20231115,130100,178079340,4320,4320,4320,4320,0
20231115,130000,178079340,4320,4320,4320,4320,0
20231115,125900,178079340,4320,4320,4320,4320,0
20231115,125800,178079340,4320,4320,4320,4320,0
20231115,125700,178079340,4320,4320,4320,4320,0
20231115,125600,178079340,4320,4320,4320,4320,0
20231115,125500,178079340,4320,4320,4320,4320,25
20231115,125400,177971340,4310,4310,4310,4310,0
20231115,125300,177971340,4310,4310,4310,4310,0
20231115,125200,177971340,4310,4310,4310,4310,35
20231115,125100,177820490,4310,4315,4315,4310,2
20231115,125000,177811865,4310,4310,4310,4310,0
20231115,124900,177811865,4310,4310,4310,4310,0
20231115,124800,177811865,4310,4310,4310,4310,0
20231115,124700,177811865,4310,4310,4310,4310,0
20231115,124600,177811865,4310,4310,4310,4310,0
20231115,124500,177811865,4310,4310,4310,4310,0
20231115,124400,177811865,4310,4315,4315,4310,30
20231115,124300,177682470,4315,4315,4315,4315,0
20231115,124200,177682470,4315,4315,4315,4315,1062
20231115,124100,173099940,4320,4320,4320,4320,0
20231115,124000,173099940,4320,4320,4320,4320,0
20231115,123900,173099940,4320,4320,4320,4320,140
20231115,123800,172495140,4320,4320,4320,4320,0
20231115,123700,172495140,4320,4320,4320,4320,0
20231115,123600,172495140,4320,4320,4320,4320,0
20231115,123500,172495140,4320,4320,4320,4315,206
20231115,123400,171605240,4320,4320,4320,4320,300
20231115,123300,170309240,4320,4320,4320,4320,33
20231115,123200,170166680,4320,4320,4320,4320,0
20231115,123100,170166680,4320,4320,4320,4320,0
20231115,123000,170166680,4320,4320,4320,4320,208
20231115,122900,169268120,4320,4320,4320,4320,17
20231115,122800,169194680,4320,4320,4320,4320,0
20231115,122700,169194680,4320,4320,4320,4320,0
20231115,122600,169194680,4320,4320,4320,4320,0
20231115,122500,169194680,4320,4320,4320,4320,0
20231115,122400,169194680,4320,4320,4320,4320,0
20231115,122300,169194680,4320,4320,4320,4320,1
20231115,122200,169190360,4320,4320,4320,4320,0
20231115,122100,169190360,4320,4320,4320,4320,0
20231115,122000,169190360,4320,4320,4320,4320,0
20231115,121900,169190360,4320,4320,4320,4320,57
20231115,121800,168944120,4320,4320,4320,4320,0
20231115,121700,168944120,4320,4320,4320,4320,1076
20231115,121600,164295800,4320,4320,4320,4320,341
20231115,121500,162822680,4315,4315,4315,4315,0
20231115,121400,162822680,4315,4315,4315,4315,0
20231115,121300,162822680,4315,4315,4315,4315,0
20231115,121200,162822680,4315,4315,4315,4315,0
20231115,121100,162822680,4315,4315,4315,4315,0
20231115,121000,162822680,4315,4315,4315,4315,0
20231115,120900,162822680,4315,4315,4315,4315,0
20231115,120800,162822680,4315,4315,4315,4315,0
20231115,120700,162822680,4315,4315,4315,4315,0
20231115,120600,162822680,4315,4315,4315,4315,122
20231115,120500,162296250,4315,4310,4315,4310,110
20231115,120400,161821650,4310,4310,4310,4310,0
20231115,120300,161821650,4310,4310,4310,4310,0
20231115,120200,161821650,4310,4310,4310,4310,0
20231115,120100,161821650,4310,4310,4310,4310,0
20231115,120000,161821650,4310,4310,4310,4310,0
20231115,115900,161821650,4310,4310,4310,4310,0
20231115,115800,161821650,4310,4310,4310,4310,0
20231115,115700,161821650,4310,4310,4310,4310,0
20231115,115600,161821650,4310,4310,4310,4310,0
20231115,115500,161821650,4310,4310,4310,4310,69
20231115,115400,161524260,4305,4305,4305,4305,500
20231115,115300,159371760,4310,4310,4310,4310,0
20231115,115200,159371760,4310,4310,4310,4310,0
20231115,115100,159371760,4310,4310,4310,4310,0
20231115,115000,159371760,4310,4310,4310,4310,0
20231115,114900,159371760,4310,4310,4310,4310,2
20231115,114800,159363140,4310,4310,4310,4310,0
20231115,114700,159363140,4310,4310,4310,4310,45
20231115,114600,159169190,4310,4310,4310,4310,0
20231115,114500,159169190,4310,4310,4310,4310,0
20231115,114400,159169190,4310,4310,4310,4310,0
20231115,114300,159169190,4310,4310,4310,4310,47
20231115,114200,158966620,4310,4310,4310,4310,50
20231115,114100,158751120,4310,4310,4310,4310,0
20231115,114000,158751120,4310,4310,4310,4310,45
20231115,113900,158557170,4310,4310,4310,4310,0
20231115,113800,158557170,4310,4310,4310,4310,0
20231115,113700,158557170,4310,4310,4310,4310,10
20231115,113600,158514070,4310,4310,4310,4310,5
20231115,113500,158492520,4305,4305,4305,4305,0
20231115,113400,158492520,4305,4305,4305,4305,10
20231115,113300,158449470,4310,4310,4310,4310,2
20231115,113200,158440850,4310,4310,4310,4310,0
20231115,113100,158440850,4310,4310,4310,4310,0
20231115,113000,158440850,4310,4310,4310,4310,0
20231115,112900,158440850,4310,4310,4310,4310,0
20231115,112800,158440850,4310,4310,4310,4310,1
20231115,112700,158436540,4305,4305,4305,4305,0
20231115,112600,158436540,4305,4305,4305,4305,925
20231115,112500,154454415,4310,4310,4310,4310,0
20231115,112400,154454415,4310,4310,4310,4310,0
20231115,112300,154454415,4310,4310,4310,4310,0
20231115,112200,154454415,4310,4310,4310,4310,0
20231115,112100,154454415,4310,4310,4310,4310,19
20231115,112000,154372525,4310,4310,4310,4310,0
20231115,111900,154372525,4310,4310,4310,4310,0
20231115,111800,154372525,4310,4310,4310,4310,0
20231115,111700,154372525,4310,4310,4310,4310,0
20231115,111600,154372525,4310,4310,4310,4310,0
20231115,111500,154372525,4310,4310,4310,4310,0
20231115,111400,154372525,4310,4310,4310,4310,0
20231115,111300,154372525,4310,4310,4310,4310,21
20231115,111200,154282015,4310,4310,4310,4310,456
20231115,111100,152316655,4310,4310,4310,4310,10
20231115,111000,152273555,4315,4315,4315,4315,2
20231115,110900,152264925,4315,4315,4315,4315,129
20231115,110800,151708290,4315,4315,4315,4315,0
20231115,110700,151708290,4315,4315,4315,4315,0
20231115,110600,151708290,4315,4315,4315,4315,8
20231115,110500,151673770,4310,4310,4310,4310,13
20231115,110400,151617740,4310,4310,4310,4310,0
20231115,110300,151617740,4310,4305,4310,4305,1005
20231115,110200,147286265,4305,4305,4305,4305,0
20231115,110100,147286265,4305,4305,4305,4305,0
20231115,110000,147286265,4305,4300,4305,4300,294
20231115,105900,146020740,4305,4305,4305,4305,1761
20231115,105800,138439635,4310,4310,4310,4310,0
20231115,105700,138439635,4310,4310,4310,4310,0
20231115,105600,138439635,4310,4310,4310,4310,320
20231115,105500,137060435,4310,4310,4310,4310,0
20231115,105400,137060435,4310,4310,4310,4310,0
20231115,105300,137060435,4310,4310,4310,4310,0
20231115,105200,137060435,4310,4310,4310,4310,0
20231115,105100,137060435,4310,4310,4310,4310,0
20231115,105000,137060435,4310,4310,4310,4310,10
20231115,104900,137017335,4310,4310,4310,4310,100
20231115,104800,136586335,4310,4310,4310,4310,105
20231115,104700,136133785,4320,4320,4320,4320,0
20231115,104600,136133785,4320,4320,4320,4320,0
20231115,104500,136133785,4320,4320,4320,4320,0
20231115,104400,136133785,4320,4320,4320,4320,50
20231115,104300,135917785,4310,4310,4310,4310,0
20231115,104200,135917785,4310,4310,4310,4310,0
20231115,104100,135917785,4310,4310,4310,4310,0
20231115,104000,135917785,4310,4310,4310,4310,0
20231115,103900,135917785,4310,4310,4310,4310,0
20231115,103800,135917785,4310,4315,4315,4310,70
20231115,103700,135615755,4315,4315,4315,4315,0
20231115,103600,135615755,4315,4315,4315,4315,800
20231115,103500,132163755,4315,4315,4315,4315,2
20231115,103400,132155125,4315,4315,4315,4315,13
20231115,103300,132099030,4315,4315,4315,4315,0
20231115,103200,132099030,4315,4315,4315,4315,200
20231115,103100,131236030,4320,4320,4320,4320,0
20231115,103000,131236030,4320,4320,4320,4320,300
20231115,102900,129940030,4320,4320,4320,4320,310
20231115,102800,128600830,4320,4320,4320,4320,490
20231115,102700,126484030,4320,4320,4320,4320,0
20231115,102600,126484030,4320,4320,4320,4320,510
20231115,102500,124280830,4320,4315,4320,4315,632
20231115,102400,121550665,4315,4320,4320,4315,225
20231115,102300,120579290,4320,4320,4320,4320,0
20231115,102200,120579290,4320,4320,4320,4320,0
20231115,102100,120579290,4320,4320,4320,4320,90
20231115,102000,120190490,4315,4320,4320,4315,15
20231115,101900,120125700,4320,4320,4320,4320,10
20231115,101800,120082500,4325,4320,4325,4320,100
20231115,101700,119650400,4320,4320,4320,4320,30
20231115,101600,119520800,4315,4315,4315,4315,76
20231115,101500,119192860,4315,4315,4315,4315,349
20231115,101400,117686925,4310,4315,4315,4310,96
20231115,101300,117272695,4310,4310,4310,4310,0
20231115,101200,117272695,4310,4310,4310,4310,0
20231115,101100,117272695,4310,4310,4310,4310,0
20231115,101000,117272695,4310,4310,4310,4310,0
20231115,100900,117272695,4310,4310,4310,4310,0
20231115,100800,117272695,4310,4310,4310,4310,100
20231115,100700,116841695,4310,4310,4310,4310,0
20231115,100600,116841695,4310,4310,4310,4310,0
20231115,100500,116841695,4310,4310,4310,4310,0
20231115,100400,116841695,4310,4310,4310,4310,0
20231115,100300,116841695,4310,4310,4310,4310,0
20231115,100200,116841695,4310,4310,4310,4310,0
20231115,100100,116841695,4310,4310,4310,4310,0
20231115,100000,116841695,4310,4310,4310,4310,365
20231115,095900,115268545,4310,4310,4310,4310,40
20231115,095800,115096145,4315,4315,4315,4315,10
20231115,095700,115052995,4310,4310,4310,4310,0
20231115,095600,115052995,4310,4310,4310,4310,0
20231115,095500,115052995,4310,4310,4310,4310,10
20231115,095400,115009895,4305,4305,4305,4305,0
20231115,095300,115009895,4305,4310,4310,4305,500
20231115,095200,112855290,4310,4310,4310,4310,3600
20231115,095100,97339290,4310,4310,4310,4310,200
20231115,095000,96477290,4310,4310,4310,4310,0
20231115,094900,96477290,4310,4310,4310,4310,0
20231115,094800,96477290,4310,4310,4310,4310,22
20231115,094700,96382470,4315,4315,4315,4315,0
20231115,094600,96382470,4315,4315,4315,4315,0
20231115,094500,96382470,4315,4315,4315,4315,100
20231115,094400,95950970,4310,4310,4310,4310,2
20231115,094300,95942350,4315,4315,4315,4315,1
20231115,094200,95938035,4315,4315,4315,4315,107
20231115,094100,95476330,4315,4315,4315,4315,303
20231115,094000,94168885,4320,4315,4320,4315,194
20231115,093900,93330865,4315,4310,4315,4310,8
20231115,093800,93296360,4315,4310,4315,4310,5
20231115,093700,93274800,4315,4315,4315,4315,3
20231115,093600,93261855,4315,4315,4315,4315,50
20231115,093500,93046105,4310,4310,4310,4310,0
20231115,093400,93046105,4310,4315,4315,4310,303
20231115,093300,91738675,4315,4315,4320,4315,454
20231115,093200,89779550,4320,4325,4325,4320,1396
20231115,093100,83747630,4320,4315,4325,4310,35
20231115,093000,83596380,4310,4315,4315,4310,131
20231115,092900,83031130,4315,4315,4315,4315,804
20231115,092800,79561870,4315,4325,4325,4315,4
20231115,092700,79544600,4330,4330,4330,4330,1
20231115,092600,79540270,4310,4320,4325,4310,1024
20231115,092500,75121080,4315,4315,4315,4315,3
20231115,092400,75108135,4315,4315,4315,4315,3
20231115,092300,75095190,4315,4315,4315,4315,118
20231115,092200,74586020,4315,4315,4315,4315,3
20231115,092100,74573075,4315,4320,4320,4315,253
20231115,092000,73480870,4325,4325,4325,4325,35
20231115,091900,73329495,4325,4325,4330,4325,181
20231115,091800,72546595,4335,4335,4335,4335,60
20231115,091700,72286495,4335,4335,4335,4335,200
20231115,091600,71419495,4340,4320,4340,4320,2682
20231115,091500,59823840,4315,4315,4315,4315,200
20231115,091400,58960840,4320,4320,4320,4320,100
20231115,091300,58528840,4320,4305,4320,4305,1061
20231115,091200,53948955,4305,4305,4305,4305,400
20231115,091100,52226955,4305,4310,4310,4305,1154
20231115,091000,47258215,4310,4310,4310,4310,46
20231115,090900,47059955,4305,4310,4310,4305,291
20231115,090800,45805925,4310,4310,4310,4310,83
20231115,090700,45448195,4310,4310,4320,4310,9
20231115,090600,45409375,4310,4310,4310,4310,30
20231115,090500,45280075,4305,4305,4310,4305,405
20231115,090400,43534550,4310,4310,4310,4310,930
20231115,090300,39526250,4310,4305,4315,4305,1126
20231115,090200,34673140,4305,4310,4310,4305,1249
20231115,090100,29294075,4310,4320,4325,4305,3057
20231115,090000,16087800,4305,4305,4320,4305,3737