KissMeData/119850/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,201300,545945490,4110,4110,4110,4110,5851
20231115,201200,545945490,4110,4110,4110,4110,0
20231115,201100,545945490,4110,4110,4110,4110,0
20231115,201000,545945490,4110,4110,4110,4110,0
20231115,200900,545945490,4110,4110,4110,4110,0
20231115,200800,545945490,4110,4110,4110,4110,0
20231115,200700,545945490,4110,4110,4110,4110,0
20231115,200600,545945490,4110,4110,4110,4110,0
20231115,200500,545945490,4110,4110,4110,4110,0
20231115,200400,545945490,4110,4110,4110,4110,0
20231115,200300,545945490,4110,4110,4110,4110,0
20231115,200200,545945490,4110,4110,4110,4110,0
20231115,200100,545945490,4110,4110,4110,4110,0
20231115,200000,545945490,4110,4110,4110,4110,0
20231115,195900,545945490,4110,4110,4110,4110,0
20231115,195800,545945490,4110,4110,4110,4110,0
20231115,195700,545945490,4110,4110,4110,4110,0
20231115,195600,545945490,4110,4110,4110,4110,0
20231115,195500,545945490,4110,4110,4110,4110,0
20231115,195400,545945490,4110,4110,4110,4110,0
20231115,195300,545945490,4110,4110,4110,4110,0
20231115,195200,545945490,4110,4110,4110,4110,0
20231115,195100,545945490,4110,4110,4110,4110,0
20231115,195000,545945490,4110,4110,4110,4110,0
20231115,194900,545945490,4110,4110,4110,4110,0
20231115,194800,545945490,4110,4110,4110,4110,0
20231115,194700,545945490,4110,4110,4110,4110,0
20231115,194600,545945490,4110,4110,4110,4110,0
20231115,194500,545945490,4110,4110,4110,4110,0
20231115,194400,545945490,4110,4110,4110,4110,0
20231115,194300,545945490,4110,4110,4110,4110,5851
20231115,194200,545945490,4110,4110,4110,4110,0
20231115,194100,545945490,4110,4110,4110,4110,0
20231115,194000,545945490,4110,4110,4110,4110,0
20231115,193900,545945490,4110,4110,4110,4110,0
20231115,193800,545945490,4110,4110,4110,4110,0
20231115,193700,545945490,4110,4110,4110,4110,0
20231115,193600,545945490,4110,4110,4110,4110,0
20231115,193500,545945490,4110,4110,4110,4110,0
20231115,193400,545945490,4110,4110,4110,4110,0
20231115,193300,545945490,4110,4110,4110,4110,0
20231115,193200,545945490,4110,4110,4110,4110,0
20231115,193100,545945490,4110,4110,4110,4110,0
20231115,193000,545945490,4110,4110,4110,4110,0
20231115,192900,545945490,4110,4110,4110,4110,0
20231115,192800,545945490,4110,4110,4110,4110,0
20231115,192700,545945490,4110,4110,4110,4110,0
20231115,192600,545945490,4110,4110,4110,4110,0
20231115,192500,545945490,4110,4110,4110,4110,0
20231115,192400,545945490,4110,4110,4110,4110,0
20231115,192300,545945490,4110,4110,4110,4110,0
20231115,192200,545945490,4110,4110,4110,4110,0
20231115,192100,545945490,4110,4110,4110,4110,0
20231115,192000,545945490,4110,4110,4110,4110,0
20231115,191900,545945490,4110,4110,4110,4110,0
20231115,191800,545945490,4110,4110,4110,4110,0
20231115,191700,545945490,4110,4110,4110,4110,0
20231115,191600,545945490,4110,4110,4110,4110,0
20231115,191500,545945490,4110,4110,4110,4110,0
20231115,191400,545945490,4110,4110,4110,4110,0
20231115,191300,545945490,4110,4110,4110,4110,5851
20231115,191200,545945490,4110,4110,4110,4110,0
20231115,191100,545945490,4110,4110,4110,4110,0
20231115,191000,545945490,4110,4110,4110,4110,0
20231115,190900,545945490,4110,4110,4110,4110,0
20231115,190800,545945490,4110,4110,4110,4110,0
20231115,190700,545945490,4110,4110,4110,4110,0
20231115,190600,545945490,4110,4110,4110,4110,0
20231115,190500,545945490,4110,4110,4110,4110,0
20231115,190400,545945490,4110,4110,4110,4110,0
20231115,190300,545945490,4110,4110,4110,4110,0
20231115,190200,545945490,4110,4110,4110,4110,0
20231115,190100,545945490,4110,4110,4110,4110,0
20231115,190000,545945490,4110,4110,4110,4110,0
20231115,185900,545945490,4110,4110,4110,4110,0
20231115,185800,545945490,4110,4110,4110,4110,0
20231115,185700,545945490,4110,4110,4110,4110,0
20231115,185600,545945490,4110,4110,4110,4110,0
20231115,185500,545945490,4110,4110,4110,4110,0
20231115,185400,545945490,4110,4110,4110,4110,0
20231115,185300,545945490,4110,4110,4110,4110,0
20231115,185200,545945490,4110,4110,4110,4110,0
20231115,185100,545945490,4110,4110,4110,4110,0
20231115,185000,545945490,4110,4110,4110,4110,0
20231115,184900,545945490,4110,4110,4110,4110,0
20231115,184800,545945490,4110,4110,4110,4110,0
20231115,184700,545945490,4110,4110,4110,4110,0
20231115,184600,545945490,4110,4110,4110,4110,0
20231115,184500,545945490,4110,4110,4110,4110,0
20231115,184400,545945490,4110,4110,4110,4110,0
20231115,184300,545945490,4110,4110,4110,4110,5851
20231115,184200,545945490,4110,4110,4110,4110,0
20231115,184100,545945490,4110,4110,4110,4110,0
20231115,184000,545945490,4110,4110,4110,4110,0
20231115,183900,545945490,4110,4110,4110,4110,0
20231115,183800,545945490,4110,4110,4110,4110,0
20231115,183700,545945490,4110,4110,4110,4110,0
20231115,183600,545945490,4110,4110,4110,4110,0
20231115,183500,545945490,4110,4110,4110,4110,0
20231115,183400,545945490,4110,4110,4110,4110,0
20231115,183300,545945490,4110,4110,4110,4110,0
20231115,183200,545945490,4110,4110,4110,4110,0
20231115,183100,545945490,4110,4110,4110,4110,0
20231115,183000,545945490,4110,4110,4110,4110,0
20231115,182900,545945490,4110,4110,4110,4110,0
20231115,182800,545945490,4110,4110,4110,4110,0
20231115,182700,545945490,4110,4110,4110,4110,0
20231115,182600,545945490,4110,4110,4110,4110,0
20231115,182500,545945490,4110,4110,4110,4110,0
20231115,182400,545945490,4110,4110,4110,4110,0
20231115,182300,545945490,4110,4110,4110,4110,0
20231115,182200,545945490,4110,4110,4110,4110,0
20231115,182100,545945490,4110,4110,4110,4110,0
20231115,182000,545945490,4110,4110,4110,4110,0
20231115,181900,545945490,4110,4110,4110,4110,0
20231115,181800,545945490,4110,4110,4110,4110,0
20231115,181700,545945490,4110,4110,4110,4110,0
20231115,181600,545945490,4110,4110,4110,4110,0
20231115,181500,545945490,4110,4110,4110,4110,0
20231115,181400,545945490,4110,4110,4110,4110,0
20231115,181300,545945490,4110,4110,4110,4110,5851
20231115,181200,545945490,4110,4110,4110,4110,0
20231115,181100,545945490,4110,4110,4110,4110,0
20231115,181000,545945490,4110,4110,4110,4110,0
20231115,180900,545945490,4110,4110,4110,4110,0
20231115,180800,545945490,4110,4110,4110,4110,0
20231115,180700,545945490,4110,4110,4110,4110,0
20231115,180600,545945490,4110,4110,4110,4110,0
20231115,180500,545945490,4110,4110,4110,4110,0
20231115,180400,545945490,4110,4110,4110,4110,0
20231115,180300,545945490,4110,4110,4110,4110,0
20231115,180200,545945490,4110,4110,4110,4110,0
20231115,180100,545945490,4110,4110,4110,4110,0
20231115,180000,545945490,4110,4110,4110,4110,0
20231115,175900,545945490,4110,4110,4110,4110,0
20231115,175800,545945490,4110,4110,4110,4110,0
20231115,175700,545945490,4110,4110,4110,4110,0
20231115,175600,545945490,4110,4110,4110,4110,0
20231115,175500,545945490,4110,4110,4110,4110,0
20231115,175400,545945490,4110,4110,4110,4110,0
20231115,175300,545945490,4110,4110,4110,4110,0
20231115,175200,545945490,4110,4110,4110,4110,0
20231115,175100,545945490,4110,4110,4110,4110,0
20231115,175000,545945490,4110,4110,4110,4110,0
20231115,174900,545945490,4110,4110,4110,4110,0
20231115,174800,545945490,4110,4110,4110,4110,0
20231115,174700,545945490,4110,4110,4110,4110,0
20231115,174600,545945490,4110,4110,4110,4110,0
20231115,174500,545945490,4110,4110,4110,4110,0
20231115,174400,545945490,4110,4110,4110,4110,0
20231115,174300,545945490,4110,4110,4110,4110,5851
20231115,174200,545945490,4110,4110,4110,4110,0
20231115,174100,545945490,4110,4110,4110,4110,0
20231115,174000,545945490,4110,4110,4110,4110,0
20231115,173900,545945490,4110,4110,4110,4110,0
20231115,173800,545945490,4110,4110,4110,4110,0
20231115,173700,545945490,4110,4110,4110,4110,0
20231115,173600,545945490,4110,4110,4110,4110,0
20231115,173500,545945490,4110,4110,4110,4110,0
20231115,173400,545945490,4110,4110,4110,4110,0
20231115,173300,545945490,4110,4110,4110,4110,0
20231115,173200,545945490,4110,4110,4110,4110,0
20231115,173100,545945490,4110,4110,4110,4110,0
20231115,173000,545945490,4110,4110,4110,4110,0
20231115,172900,545945490,4110,4110,4110,4110,0
20231115,172800,545945490,4110,4110,4110,4110,0
20231115,172700,545945490,4110,4110,4110,4110,0
20231115,172600,545945490,4110,4110,4110,4110,0
20231115,172500,545945490,4110,4110,4110,4110,0
20231115,172400,545945490,4110,4110,4110,4110,0
20231115,172300,545945490,4110,4110,4110,4110,0
20231115,172200,545945490,4110,4110,4110,4110,0
20231115,172100,545945490,4110,4110,4110,4110,0
20231115,172000,545945490,4110,4110,4110,4110,0
20231115,171900,545945490,4110,4110,4110,4110,0
20231115,171800,545945490,4110,4110,4110,4110,0
20231115,171700,545945490,4110,4110,4110,4110,0
20231115,171600,545945490,4110,4110,4110,4110,0
20231115,171500,545945490,4110,4110,4110,4110,0
20231115,171400,545945490,4110,4110,4110,4110,0
20231115,171300,545945490,4110,4110,4110,4110,5851
20231115,171200,545945490,4110,4110,4110,4110,0
20231115,171100,545945490,4110,4110,4110,4110,0
20231115,171000,545945490,4110,4110,4110,4110,0
20231115,170900,545945490,4110,4110,4110,4110,0
20231115,170800,545945490,4110,4110,4110,4110,0
20231115,170700,545945490,4110,4110,4110,4110,0
20231115,170600,545945490,4110,4110,4110,4110,0
20231115,170500,545945490,4110,4110,4110,4110,0
20231115,170400,545945490,4110,4110,4110,4110,0
20231115,170300,545945490,4110,4110,4110,4110,0
20231115,170200,545945490,4110,4110,4110,4110,0
20231115,170100,545945490,4110,4110,4110,4110,0
20231115,170000,545945490,4110,4110,4110,4110,0
20231115,165900,545945490,4110,4110,4110,4110,0
20231115,165800,545945490,4110,4110,4110,4110,0
20231115,165700,545945490,4110,4110,4110,4110,0
20231115,165600,545945490,4110,4110,4110,4110,0
20231115,165500,545945490,4110,4110,4110,4110,0
20231115,165400,545945490,4110,4110,4110,4110,0
20231115,165300,545945490,4110,4110,4110,4110,0
20231115,165200,545945490,4110,4110,4110,4110,0
20231115,165100,545945490,4110,4110,4110,4110,0
20231115,165000,545945490,4110,4110,4110,4110,0
20231115,164900,545945490,4110,4110,4110,4110,0
20231115,164800,545945490,4110,4110,4110,4110,0
20231115,164700,545945490,4110,4110,4110,4110,0
20231115,164600,545945490,4110,4110,4110,4110,0
20231115,164500,545945490,4110,4110,4110,4110,0
20231115,164400,545945490,4110,4110,4110,4110,0
20231115,164300,545945490,4110,4110,4110,4110,5851
20231115,164200,545945490,4110,4110,4110,4110,0
20231115,164100,545945490,4110,4110,4110,4110,0
20231115,164000,545945490,4110,4110,4110,4110,0
20231115,163900,545945490,4110,4110,4110,4110,0
20231115,163800,545945490,4110,4110,4110,4110,0
20231115,163700,545945490,4110,4110,4110,4110,0
20231115,163600,545945490,4110,4110,4110,4110,0
20231115,163500,545945490,4110,4110,4110,4110,0
20231115,163400,545945490,4110,4110,4110,4110,0
20231115,163300,545945490,4110,4110,4110,4110,0
20231115,163200,545945490,4110,4110,4110,4110,0
20231115,163100,545945490,4110,4110,4110,4110,0
20231115,163000,545945490,4110,4110,4110,4110,0
20231115,162900,545945490,4110,4110,4110,4110,0
20231115,162800,545945490,4110,4110,4110,4110,0
20231115,162700,545945490,4110,4110,4110,4110,0
20231115,162600,545945490,4110,4110,4110,4110,0
20231115,162500,545945490,4110,4110,4110,4110,0
20231115,162400,545945490,4110,4110,4110,4110,0
20231115,162300,545945490,4110,4110,4110,4110,0
20231115,162200,545945490,4110,4110,4110,4110,0
20231115,162100,545945490,4110,4110,4110,4110,0
20231115,162000,545945490,4110,4110,4110,4110,0
20231115,161900,545945490,4110,4110,4110,4110,0
20231115,161800,545945490,4110,4110,4110,4110,0
20231115,161700,545945490,4110,4110,4110,4110,0
20231115,161600,545945490,4110,4110,4110,4110,0
20231115,161500,545945490,4110,4110,4110,4110,0
20231115,161400,545945490,4110,4110,4110,4110,0
20231115,161300,545945490,4110,4110,4110,4110,5851
20231115,161200,545945490,4110,4110,4110,4110,0
20231115,161100,545945490,4110,4110,4110,4110,0
20231115,161000,545945490,4110,4110,4110,4110,0
20231115,160900,545945490,4110,4110,4110,4110,0
20231115,160800,545945490,4110,4110,4110,4110,0
20231115,160700,545945490,4110,4110,4110,4110,0
20231115,160600,545945490,4110,4110,4110,4110,0
20231115,160500,545945490,4110,4110,4110,4110,0
20231115,160400,545945490,4110,4110,4110,4110,0
20231115,160300,545945490,4110,4110,4110,4110,0
20231115,160200,545945490,4110,4110,4110,4110,0
20231115,160100,545945490,4110,4110,4110,4110,0
20231115,160000,545945490,4110,4110,4110,4110,0
20231115,155900,545945490,4110,4110,4110,4110,0
20231115,155800,545945490,4110,4110,4110,4110,0
20231115,155700,545945490,4110,4110,4110,4110,0
20231115,155600,545945490,4110,4110,4110,4110,0
20231115,155500,545945490,4110,4110,4110,4110,0
20231115,155400,545945490,4110,4110,4110,4110,0
20231115,155300,545945490,4110,4110,4110,4110,0
20231115,155200,545945490,4110,4110,4110,4110,0
20231115,155100,545945490,4110,4110,4110,4110,0
20231115,155000,545945490,4110,4110,4110,4110,0
20231115,154900,545945490,4110,4110,4110,4110,0
20231115,154800,545945490,4110,4110,4110,4110,0
20231115,154700,545945490,4110,4110,4110,4110,0
20231115,154600,545945490,4110,4110,4110,4110,0
20231115,154500,545945490,4110,4110,4110,4110,0
20231115,154400,545945490,4110,4110,4110,4110,0
20231115,154300,545945490,4110,4110,4110,4110,5851
20231115,154200,545945490,4110,4110,4110,4110,0
20231115,154100,545945490,4110,4110,4110,4110,0
20231115,154000,545945490,4110,4110,4110,4110,0
20231115,153900,545945490,4110,4110,4110,4110,0
20231115,153800,545945490,4110,4110,4110,4110,0
20231115,153700,545945490,4110,4110,4110,4110,0
20231115,153600,545945490,4110,4110,4110,4110,0
20231115,153500,545945490,4110,4110,4110,4110,0
20231115,153400,545945490,4110,4110,4110,4110,0
20231115,153300,545945490,4110,4110,4110,4110,0
20231115,153200,545945490,4110,4110,4110,4110,0
20231115,153100,545945490,4110,4110,4110,4110,0
20231115,153000,545945490,4110,4110,4110,4110,5851
20231115,152900,521897880,4095,4095,4095,4095,0
20231115,152800,521897880,4095,4095,4095,4095,0
20231115,152700,521897880,4095,4095,4095,4095,0
20231115,152600,521897880,4095,4095,4095,4095,0
20231115,152500,521897880,4095,4095,4095,4095,0
20231115,152400,521897880,4095,4095,4095,4095,0
20231115,152300,521897880,4095,4095,4095,4095,0
20231115,152200,521897880,4095,4095,4095,4095,0
20231115,152100,521897880,4095,4095,4095,4095,0
20231115,152000,521897880,4095,4095,4095,4095,0
20231115,151900,521897880,4095,4105,4105,4095,145
20231115,151800,521303655,4105,4100,4105,4095,626
20231115,151700,518735670,4105,4105,4105,4105,9
20231115,151600,518698725,4105,4100,4105,4100,2
20231115,151500,518690520,4110,4110,4110,4110,8
20231115,151400,518657640,4110,4110,4110,4110,1
20231115,151300,518653530,4100,4100,4100,4100,160
20231115,151200,517997530,4105,4100,4110,4100,322
20231115,151100,516676625,4110,4110,4110,4095,119
20231115,151000,516188700,4110,4110,4110,4110,11
20231115,150900,516143490,4110,4110,4110,4110,0
20231115,150800,516143490,4110,4100,4110,4100,11
20231115,150700,516098380,4100,4105,4105,4100,98
20231115,150600,515696555,4105,4105,4105,4105,4
20231115,150500,515680135,4105,4105,4105,4105,9
20231115,150400,515643190,4095,4095,4095,4095,300
20231115,150300,514414690,4110,4110,4110,4110,0
20231115,150200,514414690,4110,4110,4110,4110,7
20231115,150100,514385920,4110,4110,4110,4110,0
20231115,150000,514385920,4110,4110,4110,4110,0
20231115,145900,514385920,4110,4110,4110,4110,37
20231115,145800,514233850,4095,4095,4095,4095,0
20231115,145700,514233850,4095,4095,4095,4095,0
20231115,145600,514233850,4095,4095,4095,4095,0
20231115,145500,514233850,4095,4095,4095,4095,11
20231115,145400,514188805,4095,4095,4095,4095,10
20231115,145300,514147855,4095,4110,4110,4095,36
20231115,145200,514000285,4110,4110,4110,4110,7
20231115,145100,513971515,4110,4110,4110,4110,0
20231115,145000,513971515,4110,4110,4110,4110,0
20231115,144900,513971515,4110,4110,4110,4110,10
20231115,144800,513930415,4110,4110,4110,4110,1
20231115,144700,513926305,4110,4110,4110,4110,0
20231115,144600,513926305,4110,4110,4110,4110,0
20231115,144500,513926305,4110,4110,4110,4110,0
20231115,144400,513926305,4110,4110,4110,4110,9
20231115,144300,513889315,4090,4090,4090,4090,0
20231115,144200,513889315,4090,4090,4090,4090,611
20231115,144100,511390325,4090,4090,4090,4090,85
20231115,144000,511042675,4110,4110,4110,4110,0
20231115,143900,511042675,4110,4110,4110,4110,2
20231115,143800,511034455,4110,4090,4110,4085,58
20231115,143700,510797320,4105,4105,4105,4105,0
20231115,143600,510797320,4105,4105,4105,4105,0
20231115,143500,510797320,4105,4105,4105,4105,0
20231115,143400,510797320,4105,4105,4105,4105,0
20231115,143300,510797320,4105,4090,4105,4085,157
20231115,143200,510155760,4090,4090,4090,4090,0
20231115,143100,510155760,4090,4090,4090,4090,0
20231115,143000,510155760,4090,4100,4100,4090,10000
20231115,142900,469218170,4115,4115,4115,4115,1
20231115,142800,469214055,4115,4115,4115,4115,0
20231115,142700,469214055,4115,4115,4115,4115,41
20231115,142600,469045340,4115,4115,4115,4115,0
20231115,142500,469045340,4115,4100,4115,4100,22
20231115,142400,468955110,4115,4115,4115,4115,7
20231115,142300,468926305,4115,4115,4115,4115,0
20231115,142200,468926305,4115,4115,4115,4115,0
20231115,142100,468926305,4115,4115,4115,4115,0
20231115,142000,468926305,4115,4115,4115,4115,0
20231115,141900,468926305,4115,4115,4115,4115,5
20231115,141800,468905730,4100,4100,4100,4100,0
20231115,141700,468905730,4100,4100,4100,4100,11
20231115,141600,468860630,4105,4105,4105,4105,0
20231115,141500,468860630,4105,4105,4105,4105,0
20231115,141400,468860630,4105,4105,4105,4105,1
20231115,141300,468856525,4100,4100,4100,4100,0
20231115,141200,468856525,4100,4110,4110,4100,106
20231115,141100,468421720,4115,4100,4115,4100,60
20231115,141000,468175630,4115,4115,4115,4115,109
20231115,140900,467727095,4115,4115,4115,4115,4
20231115,140800,467710635,4115,4115,4115,4115,0
20231115,140700,467710635,4115,4115,4115,4115,0
20231115,140600,467710635,4115,4115,4115,4115,7
20231115,140500,467681830,4115,4115,4115,4115,0
20231115,140400,467681830,4115,4115,4115,4115,18
20231115,140300,467607760,4115,4115,4115,4115,8
20231115,140200,467574840,4115,4115,4115,4115,6
20231115,140100,467550150,4115,4115,4115,4115,22
20231115,140000,467459620,4115,4115,4115,4115,6
20231115,135900,467434930,4115,4115,4115,4115,1
20231115,135800,467430815,4115,4115,4115,4115,0
20231115,135700,467430815,4115,4115,4115,4115,1
20231115,135600,467426700,4115,4115,4115,4115,0
20231115,135500,467426700,4115,4115,4115,4115,6
20231115,135400,467402010,4115,4115,4115,4115,1
20231115,135300,467397895,4115,4115,4115,4115,0
20231115,135200,467397895,4115,4115,4115,4115,0
20231115,135100,467397895,4115,4115,4115,4115,0
20231115,135000,467397895,4115,4115,4115,4115,0
20231115,134900,467397895,4115,4115,4115,4115,1317
20231115,134800,461978440,4105,4105,4105,4105,1313
20231115,134700,456588575,4115,4115,4115,4115,2
20231115,134600,456580345,4105,4110,4110,4105,242
20231115,134500,455586920,4105,4110,4110,4105,6
20231115,134400,455562265,4110,4110,4110,4110,1285
20231115,134300,450280915,4110,4110,4110,4110,6
20231115,134200,450256255,4110,4110,4110,4110,0
20231115,134100,450256255,4110,4110,4110,4110,30
20231115,134000,450132955,4110,4110,4110,4110,2
20231115,133900,450124735,4110,4110,4110,4110,4
20231115,133800,450108295,4110,4110,4110,4110,0
20231115,133700,450108295,4110,4110,4110,4110,20
20231115,133600,450026095,4105,4110,4110,4105,3
20231115,133500,450013775,4110,4105,4110,4105,58
20231115,133400,449775655,4105,4105,4105,4105,20
20231115,133300,449693555,4100,4100,4100,4100,0
20231115,133200,449693555,4100,4100,4100,4100,0
20231115,133100,449693555,4100,4100,4100,4100,0
20231115,133000,449693555,4100,4100,4100,4100,0
20231115,132900,449693555,4100,4100,4100,4100,4
20231115,132800,449677155,4105,4105,4105,4105,211
20231115,132700,448811000,4110,4110,4110,4110,6
20231115,132600,448786340,4110,4110,4110,4110,0
20231115,132500,448786340,4110,4110,4110,4110,6
20231115,132400,448761680,4110,4110,4110,4110,7
20231115,132300,448732910,4110,4110,4110,4110,0
20231115,132200,448732910,4110,4110,4110,4110,2
20231115,132100,448724690,4110,4110,4110,4110,0
20231115,132000,448724690,4110,4110,4110,4110,6
20231115,131900,448700030,4100,4100,4100,4100,0
20231115,131800,448700030,4100,4100,4100,4100,0
20231115,131700,448700030,4100,4100,4100,4100,0
20231115,131600,448700030,4100,4100,4100,4100,0
20231115,131500,448700030,4100,4100,4100,4100,0
20231115,131400,448700030,4100,4100,4100,4100,0
20231115,131300,448700030,4100,4100,4100,4100,0
20231115,131200,448700030,4100,4100,4100,4100,0
20231115,131100,448700030,4100,4100,4100,4100,0
20231115,131000,448700030,4100,4100,4100,4100,200
20231115,130900,447880030,4100,4100,4100,4100,0
20231115,130800,447880030,4100,4100,4100,4100,200
20231115,130700,447060030,4115,4115,4115,4115,10
20231115,130600,447018880,4115,4115,4115,4115,10
20231115,130500,446977730,4100,4100,4100,4100,1905
20231115,130400,439167230,4105,4110,4110,4105,122
20231115,130300,438665945,4110,4110,4110,4110,24
20231115,130200,438567305,4115,4115,4115,4115,0
20231115,130100,438567305,4115,4115,4115,4115,0
20231115,130000,438567305,4115,4115,4115,4115,2
20231115,125900,438559075,4115,4115,4115,4115,1
20231115,125800,438554960,4115,4115,4115,4115,0
20231115,125700,438554960,4115,4115,4115,4115,2
20231115,125600,438546730,4110,4110,4110,4110,0
20231115,125500,438546730,4110,4110,4110,4110,0
20231115,125400,438546730,4110,4110,4110,4110,0
20231115,125300,438546730,4110,4110,4110,4110,0
20231115,125200,438546730,4110,4110,4110,4110,0
20231115,125100,438546730,4110,4110,4110,4110,0
20231115,125000,438546730,4110,4110,4110,4110,5
20231115,124900,438526180,4115,4115,4115,4115,0
20231115,124800,438526180,4115,4115,4115,4115,0
20231115,124700,438526180,4115,4115,4115,4115,0
20231115,124600,438526180,4115,4115,4115,4115,0
20231115,124500,438526180,4115,4115,4115,4115,0
20231115,124400,438526180,4115,4115,4115,4115,2
20231115,124300,438517950,4115,4115,4115,4115,0
20231115,124200,438517950,4115,4115,4115,4115,0
20231115,124100,438517950,4115,4115,4115,4115,0
20231115,124000,438517950,4115,4115,4115,4115,385
20231115,123900,436933675,4120,4120,4120,4120,2
20231115,123800,436925435,4120,4120,4120,4120,14
20231115,123700,436867755,4120,4115,4120,4115,49
20231115,123600,436666080,4130,4130,4130,4130,0
20231115,123500,436666080,4130,4130,4130,4130,0
20231115,123400,436666080,4130,4130,4130,4130,1
20231115,123300,436661950,4130,4130,4130,4130,0
20231115,123200,436661950,4130,4130,4130,4130,0
20231115,123100,436661950,4130,4120,4130,4120,7
20231115,123000,436633090,4120,4120,4120,4120,163
20231115,122900,435961530,4110,4110,4110,4110,1844
20231115,122800,428382690,4120,4125,4125,4120,430
20231115,122700,426610170,4130,4130,4130,4130,0
20231115,122600,426610170,4130,4130,4130,4130,0
20231115,122500,426610170,4130,4130,4130,4130,44
20231115,122400,426428450,4130,4130,4130,4130,95
20231115,122300,426036100,4130,4125,4130,4125,231
20231115,122200,425082270,4130,4125,4130,4125,1676
20231115,122100,418168760,4130,4130,4135,4130,1862
20231115,122000,410478685,4130,4125,4130,4125,2639
20231115,121900,399592500,4120,4120,4120,4120,2392
20231115,121800,389737460,4120,4110,4120,4110,3899
20231115,121700,373691075,4110,4110,4110,4110,1445
20231115,121600,367752125,4105,4105,4105,4105,500
20231115,121500,365699625,4105,4105,4105,4105,0
20231115,121400,365699625,4105,4105,4105,4105,0
20231115,121300,365699625,4105,4105,4105,4105,0
20231115,121200,365699625,4105,4105,4105,4105,2
20231115,121100,365691415,4105,4105,4105,4105,0
20231115,121000,365691415,4105,4105,4105,4105,0
20231115,120900,365691415,4105,4105,4105,4105,0
20231115,120800,365691415,4105,4105,4105,4105,0
20231115,120700,365691415,4105,4105,4105,4105,0
20231115,120600,365691415,4105,4105,4105,4105,1000
20231115,120500,361586415,4110,4110,4110,4110,800
20231115,120400,358298415,4105,4105,4105,4105,0
20231115,120300,358298415,4105,4105,4105,4105,101
20231115,120200,357883810,4105,4105,4105,4105,900
20231115,120100,354189310,4100,4100,4100,4100,8
20231115,120000,354156510,4105,4105,4105,4105,66
20231115,115900,353885580,4100,4100,4100,4100,1
20231115,115800,353881480,4100,4100,4100,4100,0
20231115,115700,353881480,4100,4100,4100,4100,300
20231115,115600,352651480,4100,4100,4100,4100,1
20231115,115500,352647380,4100,4100,4100,4100,11
20231115,115400,352602280,4095,4095,4095,4095,29
20231115,115300,352483525,4090,4090,4090,4090,229
20231115,115200,351546915,4095,4095,4095,4095,70
20231115,115100,351260265,4090,4090,4090,4090,0
20231115,115000,351260265,4090,4095,4095,4090,871
20231115,114900,347695690,4095,4105,4105,4095,74
20231115,114800,347392650,4105,4105,4105,4105,0
20231115,114700,347392650,4105,4105,4105,4105,0
20231115,114600,347392650,4105,4105,4105,4105,0
20231115,114500,347392650,4105,4105,4105,4105,0
20231115,114400,347392650,4105,4105,4105,4105,1
20231115,114300,347388545,4105,4105,4105,4105,0
20231115,114200,347388545,4105,4105,4105,4105,0
20231115,114100,347388545,4105,4105,4105,4105,0
20231115,114000,347388545,4105,4105,4105,4105,0
20231115,113900,347388545,4105,4105,4105,4105,1
20231115,113800,347384440,4105,4105,4105,4105,0
20231115,113700,347384440,4105,4105,4105,4105,0
20231115,113600,347384440,4105,4105,4105,4105,0
20231115,113500,347384440,4105,4105,4105,4105,0
20231115,113400,347384440,4105,4105,4105,4105,0
20231115,113300,347384440,4105,4100,4105,4100,1177
20231115,113200,342555740,4095,4095,4095,4095,0
20231115,113100,342555740,4095,4095,4095,4095,0
20231115,113000,342555740,4095,4095,4095,4095,20
20231115,112900,342473840,4095,4095,4095,4095,0
20231115,112800,342473840,4095,4095,4095,4095,0
20231115,112700,342473840,4095,4100,4100,4095,246
20231115,112600,341466460,4105,4105,4105,4105,2
20231115,112500,341458250,4105,4105,4105,4105,1
20231115,112400,341454145,4105,4105,4105,4105,3
20231115,112300,341441830,4100,4100,4100,4100,0
20231115,112200,341441830,4100,4100,4100,4100,1510
20231115,112100,335250830,4100,4100,4100,4100,0
20231115,112000,335250830,4100,4100,4100,4100,0
20231115,111900,335250830,4100,4100,4100,4100,2
20231115,111800,335242630,4100,4100,4100,4100,0
20231115,111700,335242630,4100,4100,4100,4100,0
20231115,111600,335242630,4100,4100,4100,4100,0
20231115,111500,335242630,4100,4100,4100,4100,0
20231115,111400,335242630,4100,4100,4100,4100,9
20231115,111300,335205730,4095,4095,4095,4095,0
20231115,111200,335205730,4095,4095,4095,4095,0
20231115,111100,335205730,4095,4095,4095,4095,100
20231115,111000,334796230,4090,4090,4090,4090,0
20231115,110900,334796230,4090,4090,4090,4090,0
20231115,110800,334796230,4090,4090,4090,4090,0
20231115,110700,334796230,4090,4090,4090,4090,0
20231115,110600,334796230,4090,4090,4090,4090,0
20231115,110500,334796230,4090,4090,4090,4090,0
20231115,110400,334796230,4090,4090,4090,4090,10
20231115,110300,334755330,4090,4090,4090,4090,0
20231115,110200,334755330,4090,4090,4090,4090,0
20231115,110100,334755330,4090,4090,4090,4090,100
20231115,110000,334346330,4090,4090,4090,4090,0
20231115,105900,334346330,4090,4095,4095,4090,1512
20231115,105800,328161710,4100,4095,4100,4095,1495
20231115,105700,322039070,4110,4110,4110,4110,0
20231115,105600,322039070,4110,4110,4110,4110,0
20231115,105500,322039070,4110,4110,4110,4110,86
20231115,105400,321685610,4110,4110,4110,4110,0
20231115,105300,321685610,4110,4110,4110,4110,0
20231115,105200,321685610,4110,4110,4110,4110,0
20231115,105100,321685610,4110,4110,4110,4110,0
20231115,105000,321685610,4110,4110,4110,4110,30
20231115,104900,321562310,4110,4110,4110,4110,69
20231115,104800,321278720,4100,4100,4100,4100,0
20231115,104700,321278720,4100,4100,4100,4100,0
20231115,104600,321278720,4100,4105,4105,4100,37
20231115,104500,321127005,4110,4110,4110,4110,20
20231115,104400,321044805,4110,4110,4110,4110,10
20231115,104300,321003705,4110,4110,4110,4110,10
20231115,104200,320962605,4110,4110,4110,4110,50
20231115,104100,320757105,4100,4100,4100,4100,200
20231115,104000,319937105,4100,4100,4100,4100,1134
20231115,103900,315287705,4115,4115,4115,4115,1
20231115,103800,315283590,4115,4090,4115,4090,128
20231115,103700,314760045,4090,4105,4105,4090,5381
20231115,103600,292732615,4110,4110,4110,4110,101
20231115,103500,292317505,4110,4110,4110,4110,0
20231115,103400,292317505,4110,4110,4110,4110,272
20231115,103300,291199585,4110,4110,4110,4110,0
20231115,103200,291199585,4110,4110,4110,4110,59
20231115,103100,290957095,4110,4110,4110,4110,567
20231115,103000,288626725,4110,4110,4110,4110,0
20231115,102900,288626725,4110,4110,4110,4110,1
20231115,102800,288622615,4110,4110,4110,4110,0
20231115,102700,288622615,4110,4110,4110,4110,0
20231115,102600,288622615,4110,4110,4110,4110,0
20231115,102500,288622615,4110,4110,4110,4110,0
20231115,102400,288622615,4110,4110,4110,4110,0
20231115,102300,288622615,4110,4110,4110,4110,1
20231115,102200,288618505,4100,4105,4105,4100,3867
20231115,102100,272759710,4110,4115,4115,4110,92
20231115,102000,272381540,4125,4125,4125,4125,0
20231115,101900,272381540,4125,4125,4125,4125,2
20231115,101800,272373290,4110,4110,4110,4110,0
20231115,101700,272373290,4110,4110,4110,4110,626
20231115,101600,269800430,4110,4110,4110,4110,0
20231115,101500,269800430,4110,4125,4125,4110,87
20231115,101400,269441855,4130,4130,4130,4130,0
20231115,101300,269441855,4130,4125,4130,4125,204
20231115,101200,268599360,4120,4120,4120,4120,4
20231115,101100,268582880,4120,4120,4120,4120,0
20231115,101000,268582880,4120,4130,4130,4120,57
20231115,100900,268347580,4130,4115,4130,4115,4577
20231115,100800,249483965,4115,4115,4115,4115,190
20231115,100700,248702115,4115,4115,4115,4115,1000
20231115,100600,244587115,4115,4105,4115,4100,5884
20231115,100500,220427885,4105,4105,4105,4105,0
20231115,100400,220427885,4105,4105,4110,4105,1636
20231115,100300,213711955,4105,4105,4105,4105,0
20231115,100200,213711955,4105,4105,4105,4105,0
20231115,100100,213711955,4105,4105,4105,4105,1
20231115,100000,213707850,4105,4105,4105,4105,0
20231115,095900,213707850,4105,4105,4105,4105,2
20231115,095800,213699640,4110,4105,4110,4105,2045
20231115,095700,205302415,4100,4095,4100,4090,4021
20231115,095600,188825995,4095,4100,4100,4095,350
20231115,095500,187392495,4100,4100,4100,4100,353
20231115,095400,185945195,4105,4105,4105,4105,0
20231115,095300,185945195,4105,4105,4105,4105,389
20231115,095200,184348350,4105,4105,4105,4105,0
20231115,095100,184348350,4105,4105,4105,4105,1
20231115,095000,184344245,4100,4100,4100,4100,500
20231115,094900,182294245,4105,4105,4105,4105,701
20231115,094800,179416640,4100,4100,4100,4100,1418
20231115,094700,173602840,4100,4100,4100,4100,90
20231115,094600,173233840,4085,4085,4085,4085,1
20231115,094500,173229755,4105,4105,4105,4105,0
20231115,094400,173229755,4105,4105,4105,4105,0
20231115,094300,173229755,4105,4105,4105,4105,123
20231115,094200,172724840,4105,4095,4105,4095,5010
20231115,094100,152164240,4105,4105,4105,4105,1
20231115,094000,152160135,4105,4105,4105,4100,166
20231115,093900,151478715,4105,4105,4105,4105,0
20231115,093800,151478715,4105,4105,4105,4105,0
20231115,093700,151478715,4105,4105,4105,4105,1
20231115,093600,151474610,4110,4110,4110,4110,84
20231115,093500,151129370,4115,4115,4115,4115,0
20231115,093400,151129370,4115,4105,4115,4105,21
20231115,093300,151043155,4110,4115,4115,4110,173
20231115,093200,150331965,4115,4110,4115,4110,333
20231115,093100,148961835,4110,4090,4110,4090,7692
20231115,093000,117430485,4090,4090,4090,4090,0
20231115,092900,117430485,4090,4090,4090,4090,5
20231115,092800,117410035,4085,4090,4090,4085,69
20231115,092700,117128120,4090,4090,4090,4090,0
20231115,092600,117128120,4090,4090,4090,4090,15
20231115,092500,117066770,4090,4090,4090,4090,0
20231115,092400,117066770,4090,4090,4090,4090,0
20231115,092300,117066770,4090,4100,4100,4090,51
20231115,092200,116857980,4085,4085,4085,4085,1000
20231115,092100,112772980,4085,4095,4095,4085,20
20231115,092000,112691180,4100,4105,4105,4100,420
20231115,091900,110968655,4105,4090,4105,4090,7977
20231115,091800,78298725,4080,4080,4080,4080,255
20231115,091700,77258325,4090,4090,4090,4090,0
20231115,091600,77258325,4090,4090,4095,4090,311
20231115,091500,75986330,4095,4080,4095,4075,3892
20231115,091400,60115210,4075,4075,4075,4075,3
20231115,091300,60102985,4080,4080,4080,4080,5
20231115,091200,60082585,4080,4080,4080,4080,0
20231115,091100,60082585,4080,4080,4080,4080,195
20231115,091000,59286985,4085,4095,4095,4085,35
20231115,090900,59143795,4070,4070,4070,4070,251
20231115,090800,58122225,4070,4095,4095,4070,7280
20231115,090700,28468230,4085,4095,4095,4080,137
20231115,090600,27908595,4100,4100,4100,4100,5
20231115,090500,27888095,4085,4085,4085,4085,1030
20231115,090400,23680545,4085,4105,4105,4085,226
20231115,090300,22756815,4105,4085,4110,4080,3744
20231115,090200,7402015,4085,4085,4085,4080,502
20231115,090100,5353845,4080,4080,4080,4080,94
20231115,090000,4970325,4085,4065,4085,4060,1223