KissMeData/192650/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,203100,1446140810,8260,8260,8260,8260,4300
20241115,203000,1446140810,8260,8260,8260,8260,0
20241115,202900,1446140810,8260,8260,8260,8260,0
20241115,202800,1446140810,8260,8260,8260,8260,0
20241115,202700,1446140810,8260,8260,8260,8260,0
20241115,202600,1446140810,8260,8260,8260,8260,0
20241115,202500,1446140810,8260,8260,8260,8260,0
20241115,202400,1446140810,8260,8260,8260,8260,0
20241115,202300,1446140810,8260,8260,8260,8260,0
20241115,202200,1446140810,8260,8260,8260,8260,0
20241115,202100,1446140810,8260,8260,8260,8260,0
20241115,202000,1446140810,8260,8260,8260,8260,0
20241115,201900,1446140810,8260,8260,8260,8260,0
20241115,201800,1446140810,8260,8260,8260,8260,0
20241115,201700,1446140810,8260,8260,8260,8260,0
20241115,201600,1446140810,8260,8260,8260,8260,0
20241115,201500,1446140810,8260,8260,8260,8260,0
20241115,201400,1446140810,8260,8260,8260,8260,0
20241115,201300,1446140810,8260,8260,8260,8260,0
20241115,201200,1446140810,8260,8260,8260,8260,0
20241115,201100,1446140810,8260,8260,8260,8260,0
20241115,201000,1446140810,8260,8260,8260,8260,0
20241115,200900,1446140810,8260,8260,8260,8260,0
20241115,200800,1446140810,8260,8260,8260,8260,0
20241115,200700,1446140810,8260,8260,8260,8260,0
20241115,200600,1446140810,8260,8260,8260,8260,0
20241115,200500,1446140810,8260,8260,8260,8260,0
20241115,200400,1446140810,8260,8260,8260,8260,0
20241115,200300,1446140810,8260,8260,8260,8260,0
20241115,200200,1446140810,8260,8260,8260,8260,0
20241115,200100,1446140810,8260,8260,8260,8260,4300
20241115,200000,1446140810,8260,8260,8260,8260,0
20241115,195900,1446140810,8260,8260,8260,8260,0
20241115,195800,1446140810,8260,8260,8260,8260,0
20241115,195700,1446140810,8260,8260,8260,8260,0
20241115,195600,1446140810,8260,8260,8260,8260,0
20241115,195500,1446140810,8260,8260,8260,8260,0
20241115,195400,1446140810,8260,8260,8260,8260,0
20241115,195300,1446140810,8260,8260,8260,8260,0
20241115,195200,1446140810,8260,8260,8260,8260,0
20241115,195100,1446140810,8260,8260,8260,8260,0
20241115,195000,1446140810,8260,8260,8260,8260,0
20241115,194900,1446140810,8260,8260,8260,8260,0
20241115,194800,1446140810,8260,8260,8260,8260,0
20241115,194700,1446140810,8260,8260,8260,8260,0
20241115,194600,1446140810,8260,8260,8260,8260,0
20241115,194500,1446140810,8260,8260,8260,8260,0
20241115,194400,1446140810,8260,8260,8260,8260,0
20241115,194300,1446140810,8260,8260,8260,8260,0
20241115,194200,1446140810,8260,8260,8260,8260,0
20241115,194100,1446140810,8260,8260,8260,8260,0
20241115,194000,1446140810,8260,8260,8260,8260,0
20241115,193900,1446140810,8260,8260,8260,8260,0
20241115,193800,1446140810,8260,8260,8260,8260,0
20241115,193700,1446140810,8260,8260,8260,8260,0
20241115,193600,1446140810,8260,8260,8260,8260,0
20241115,193500,1446140810,8260,8260,8260,8260,0
20241115,193400,1446140810,8260,8260,8260,8260,0
20241115,193300,1446140810,8260,8260,8260,8260,0
20241115,193200,1446140810,8260,8260,8260,8260,0
20241115,193100,1446140810,8260,8260,8260,8260,4300
20241115,193000,1446140810,8260,8260,8260,8260,0
20241115,192900,1446140810,8260,8260,8260,8260,0
20241115,192800,1446140810,8260,8260,8260,8260,0
20241115,192700,1446140810,8260,8260,8260,8260,0
20241115,192600,1446140810,8260,8260,8260,8260,0
20241115,192500,1446140810,8260,8260,8260,8260,0
20241115,192400,1446140810,8260,8260,8260,8260,0
20241115,192300,1446140810,8260,8260,8260,8260,0
20241115,192200,1446140810,8260,8260,8260,8260,0
20241115,192100,1446140810,8260,8260,8260,8260,0
20241115,192000,1446140810,8260,8260,8260,8260,0
20241115,191900,1446140810,8260,8260,8260,8260,0
20241115,191800,1446140810,8260,8260,8260,8260,0
20241115,191700,1446140810,8260,8260,8260,8260,0
20241115,191600,1446140810,8260,8260,8260,8260,0
20241115,191500,1446140810,8260,8260,8260,8260,0
20241115,191400,1446140810,8260,8260,8260,8260,0
20241115,191300,1446140810,8260,8260,8260,8260,0
20241115,191200,1446140810,8260,8260,8260,8260,0
20241115,191100,1446140810,8260,8260,8260,8260,0
20241115,191000,1446140810,8260,8260,8260,8260,0
20241115,190900,1446140810,8260,8260,8260,8260,0
20241115,190800,1446140810,8260,8260,8260,8260,0
20241115,190700,1446140810,8260,8260,8260,8260,0
20241115,190600,1446140810,8260,8260,8260,8260,0
20241115,190500,1446140810,8260,8260,8260,8260,0
20241115,190400,1446140810,8260,8260,8260,8260,0
20241115,190300,1446140810,8260,8260,8260,8260,0
20241115,190200,1446140810,8260,8260,8260,8260,0
20241115,190100,1446140810,8260,8260,8260,8260,4300
20241115,190000,1446140810,8260,8260,8260,8260,0
20241115,185900,1446140810,8260,8260,8260,8260,0
20241115,185800,1446140810,8260,8260,8260,8260,0
20241115,185700,1446140810,8260,8260,8260,8260,0
20241115,185600,1446140810,8260,8260,8260,8260,0
20241115,185500,1446140810,8260,8260,8260,8260,0
20241115,185400,1446140810,8260,8260,8260,8260,0
20241115,185300,1446140810,8260,8260,8260,8260,0
20241115,185200,1446140810,8260,8260,8260,8260,0
20241115,185100,1446140810,8260,8260,8260,8260,0
20241115,185000,1446140810,8260,8260,8260,8260,0
20241115,184900,1446140810,8260,8260,8260,8260,0
20241115,184800,1446140810,8260,8260,8260,8260,0
20241115,184700,1446140810,8260,8260,8260,8260,0
20241115,184600,1446140810,8260,8260,8260,8260,0
20241115,184500,1446140810,8260,8260,8260,8260,0
20241115,184400,1446140810,8260,8260,8260,8260,0
20241115,184300,1446140810,8260,8260,8260,8260,0
20241115,184200,1446140810,8260,8260,8260,8260,0
20241115,184100,1446140810,8260,8260,8260,8260,0
20241115,184000,1446140810,8260,8260,8260,8260,0
20241115,183900,1446140810,8260,8260,8260,8260,0
20241115,183800,1446140810,8260,8260,8260,8260,0
20241115,183700,1446140810,8260,8260,8260,8260,0
20241115,183600,1446140810,8260,8260,8260,8260,0
20241115,183500,1446140810,8260,8260,8260,8260,0
20241115,183400,1446140810,8260,8260,8260,8260,0
20241115,183300,1446140810,8260,8260,8260,8260,0
20241115,183200,1446140810,8260,8260,8260,8260,0
20241115,183100,1446140810,8260,8260,8260,8260,4300
20241115,183000,1446140810,8260,8260,8260,8260,0
20241115,182900,1446140810,8260,8260,8260,8260,0
20241115,182800,1446140810,8260,8260,8260,8260,0
20241115,182700,1446140810,8260,8260,8260,8260,0
20241115,182600,1446140810,8260,8260,8260,8260,0
20241115,182500,1446140810,8260,8260,8260,8260,0
20241115,182400,1446140810,8260,8260,8260,8260,0
20241115,182300,1446140810,8260,8260,8260,8260,0
20241115,182200,1446140810,8260,8260,8260,8260,0
20241115,182100,1446140810,8260,8260,8260,8260,0
20241115,182000,1446140810,8260,8260,8260,8260,0
20241115,181900,1446140810,8260,8260,8260,8260,0
20241115,181800,1446140810,8260,8260,8260,8260,0
20241115,181700,1446140810,8260,8260,8260,8260,0
20241115,181600,1446140810,8260,8260,8260,8260,0
20241115,181500,1446140810,8260,8260,8260,8260,0
20241115,181400,1446140810,8260,8260,8260,8260,0
20241115,181300,1446140810,8260,8260,8260,8260,0
20241115,181200,1446140810,8260,8260,8260,8260,0
20241115,181100,1446140810,8260,8260,8260,8260,0
20241115,181000,1446140810,8260,8260,8260,8260,0
20241115,180900,1446140810,8260,8260,8260,8260,0
20241115,180800,1446140810,8260,8260,8260,8260,0
20241115,180700,1446140810,8260,8260,8260,8260,0
20241115,180600,1446140810,8260,8260,8260,8260,0
20241115,180500,1446140810,8260,8260,8260,8260,0
20241115,180400,1446140810,8260,8260,8260,8260,0
20241115,180300,1446140810,8260,8260,8260,8260,0
20241115,180200,1446140810,8260,8260,8260,8260,0
20241115,180100,1446140810,8260,8260,8260,8260,4300
20241115,180000,1446140810,8260,8260,8260,8260,0
20241115,175900,1446140810,8260,8260,8260,8260,0
20241115,175800,1446140810,8260,8260,8260,8260,0
20241115,175700,1446140810,8260,8260,8260,8260,0
20241115,175600,1446140810,8260,8260,8260,8260,0
20241115,175500,1446140810,8260,8260,8260,8260,0
20241115,175400,1446140810,8260,8260,8260,8260,0
20241115,175300,1446140810,8260,8260,8260,8260,0
20241115,175200,1446140810,8260,8260,8260,8260,0
20241115,175100,1446140810,8260,8260,8260,8260,0
20241115,175000,1446140810,8260,8260,8260,8260,0
20241115,174900,1446140810,8260,8260,8260,8260,0
20241115,174800,1446140810,8260,8260,8260,8260,0
20241115,174700,1446140810,8260,8260,8260,8260,0
20241115,174600,1446140810,8260,8260,8260,8260,0
20241115,174500,1446140810,8260,8260,8260,8260,0
20241115,174400,1446140810,8260,8260,8260,8260,0
20241115,174300,1446140810,8260,8260,8260,8260,0
20241115,174200,1446140810,8260,8260,8260,8260,0
20241115,174100,1446140810,8260,8260,8260,8260,0
20241115,174000,1446140810,8260,8260,8260,8260,0
20241115,173900,1446140810,8260,8260,8260,8260,0
20241115,173800,1446140810,8260,8260,8260,8260,0
20241115,173700,1446140810,8260,8260,8260,8260,0
20241115,173600,1446140810,8260,8260,8260,8260,0
20241115,173500,1446140810,8260,8260,8260,8260,0
20241115,173400,1446140810,8260,8260,8260,8260,0
20241115,173300,1446140810,8260,8260,8260,8260,0
20241115,173200,1446140810,8260,8260,8260,8260,0
20241115,173100,1446140810,8260,8260,8260,8260,4300
20241115,173000,1446140810,8260,8260,8260,8260,0
20241115,172900,1446140810,8260,8260,8260,8260,0
20241115,172800,1446140810,8260,8260,8260,8260,0
20241115,172700,1446140810,8260,8260,8260,8260,0
20241115,172600,1446140810,8260,8260,8260,8260,0
20241115,172500,1446140810,8260,8260,8260,8260,0
20241115,172400,1446140810,8260,8260,8260,8260,0
20241115,172300,1446140810,8260,8260,8260,8260,0
20241115,172200,1446140810,8260,8260,8260,8260,0
20241115,172100,1446140810,8260,8260,8260,8260,0
20241115,172000,1446140810,8260,8260,8260,8260,0
20241115,171900,1446140810,8260,8260,8260,8260,0
20241115,171800,1446140810,8260,8260,8260,8260,0
20241115,171700,1446140810,8260,8260,8260,8260,0
20241115,171600,1446140810,8260,8260,8260,8260,0
20241115,171500,1446140810,8260,8260,8260,8260,0
20241115,171400,1446140810,8260,8260,8260,8260,0
20241115,171300,1446140810,8260,8260,8260,8260,0
20241115,171200,1446140810,8260,8260,8260,8260,0
20241115,171100,1446140810,8260,8260,8260,8260,0
20241115,171000,1446140810,8260,8260,8260,8260,0
20241115,170900,1446140810,8260,8260,8260,8260,0
20241115,170800,1446140810,8260,8260,8260,8260,0
20241115,170700,1446140810,8260,8260,8260,8260,0
20241115,170600,1446140810,8260,8260,8260,8260,0
20241115,170500,1446140810,8260,8260,8260,8260,0
20241115,170400,1446140810,8260,8260,8260,8260,0
20241115,170300,1446140810,8260,8260,8260,8260,0
20241115,170200,1446140810,8260,8260,8260,8260,0
20241115,170100,1446140810,8260,8260,8260,8260,4300
20241115,170000,1446140810,8260,8260,8260,8260,0
20241115,165900,1446140810,8260,8260,8260,8260,0
20241115,165800,1446140810,8260,8260,8260,8260,0
20241115,165700,1446140810,8260,8260,8260,8260,0
20241115,165600,1446140810,8260,8260,8260,8260,0
20241115,165500,1446140810,8260,8260,8260,8260,0
20241115,165400,1446140810,8260,8260,8260,8260,0
20241115,165300,1446140810,8260,8260,8260,8260,0
20241115,165200,1446140810,8260,8260,8260,8260,0
20241115,165100,1446140810,8260,8260,8260,8260,0
20241115,165000,1446140810,8260,8260,8260,8260,0
20241115,164900,1446140810,8260,8260,8260,8260,0
20241115,164800,1446140810,8260,8260,8260,8260,0
20241115,164700,1446140810,8260,8260,8260,8260,0
20241115,164600,1446140810,8260,8260,8260,8260,0
20241115,164500,1446140810,8260,8260,8260,8260,0
20241115,164400,1446140810,8260,8260,8260,8260,0
20241115,164300,1446140810,8260,8260,8260,8260,0
20241115,164200,1446140810,8260,8260,8260,8260,0
20241115,164100,1446140810,8260,8260,8260,8260,0
20241115,164000,1446140810,8260,8260,8260,8260,0
20241115,163900,1446140810,8260,8260,8260,8260,0
20241115,163800,1446140810,8260,8260,8260,8260,0
20241115,163700,1446140810,8260,8260,8260,8260,0
20241115,163600,1446140810,8260,8260,8260,8260,0
20241115,163500,1446140810,8260,8260,8260,8260,0
20241115,163400,1446140810,8260,8260,8260,8260,0
20241115,163300,1446140810,8260,8260,8260,8260,0
20241115,163200,1446140810,8260,8260,8260,8260,0
20241115,163100,1446140810,8260,8260,8260,8260,4300
20241115,163000,1446140810,8260,8260,8260,8260,0
20241115,162900,1446140810,8260,8260,8260,8260,0
20241115,162800,1446140810,8260,8260,8260,8260,0
20241115,162700,1446140810,8260,8260,8260,8260,0
20241115,162600,1446140810,8260,8260,8260,8260,0
20241115,162500,1446140810,8260,8260,8260,8260,0
20241115,162400,1446140810,8260,8260,8260,8260,0
20241115,162300,1446140810,8260,8260,8260,8260,0
20241115,162200,1446140810,8260,8260,8260,8260,0
20241115,162100,1446140810,8260,8260,8260,8260,0
20241115,162000,1446140810,8260,8260,8260,8260,0
20241115,161900,1446140810,8260,8260,8260,8260,0
20241115,161800,1446140810,8260,8260,8260,8260,0
20241115,161700,1446140810,8260,8260,8260,8260,0
20241115,161600,1446140810,8260,8260,8260,8260,0
20241115,161500,1446140810,8260,8260,8260,8260,0
20241115,161400,1446140810,8260,8260,8260,8260,0
20241115,161300,1446140810,8260,8260,8260,8260,0
20241115,161200,1446140810,8260,8260,8260,8260,0
20241115,161100,1446140810,8260,8260,8260,8260,0
20241115,161000,1446140810,8260,8260,8260,8260,0
20241115,160900,1446140810,8260,8260,8260,8260,0
20241115,160800,1446140810,8260,8260,8260,8260,0
20241115,160700,1446140810,8260,8260,8260,8260,0
20241115,160600,1446140810,8260,8260,8260,8260,0
20241115,160500,1446140810,8260,8260,8260,8260,0
20241115,160400,1446140810,8260,8260,8260,8260,0
20241115,160300,1446140810,8260,8260,8260,8260,0
20241115,160200,1446140810,8260,8260,8260,8260,0
20241115,160100,1446140810,8260,8260,8260,8260,4300
20241115,160000,1446140810,8260,8260,8260,8260,0
20241115,155900,1446140810,8260,8260,8260,8260,0
20241115,155800,1446140810,8260,8260,8260,8260,0
20241115,155700,1446140810,8260,8260,8260,8260,0
20241115,155600,1446140810,8260,8260,8260,8260,0
20241115,155500,1446140810,8260,8260,8260,8260,0
20241115,155400,1446140810,8260,8260,8260,8260,0
20241115,155300,1446140810,8260,8260,8260,8260,0
20241115,155200,1446140810,8260,8260,8260,8260,0
20241115,155100,1446140810,8260,8260,8260,8260,0
20241115,155000,1446140810,8260,8260,8260,8260,0
20241115,154900,1446140810,8260,8260,8260,8260,0
20241115,154800,1446140810,8260,8260,8260,8260,0
20241115,154700,1446140810,8260,8260,8260,8260,0
20241115,154600,1446140810,8260,8260,8260,8260,0
20241115,154500,1446140810,8260,8260,8260,8260,0
20241115,154400,1446140810,8260,8260,8260,8260,0
20241115,154300,1446140810,8260,8260,8260,8260,0
20241115,154200,1446140810,8260,8260,8260,8260,0
20241115,154100,1446140810,8260,8260,8260,8260,0
20241115,154000,1446140810,8260,8260,8260,8260,0
20241115,153900,1446140810,8260,8260,8260,8260,0
20241115,153800,1446140810,8260,8260,8260,8260,0
20241115,153700,1446140810,8260,8260,8260,8260,0
20241115,153600,1446140810,8260,8260,8260,8260,0
20241115,153500,1446140810,8260,8260,8260,8260,0
20241115,153400,1446140810,8260,8260,8260,8260,0
20241115,153300,1446140810,8260,8260,8260,8260,0
20241115,153200,1446140810,8260,8260,8260,8260,0
20241115,153100,1446140810,8260,8260,8260,8260,4300
20241115,153000,1446140810,8260,8260,8260,8260,4300
20241115,152900,1410622810,8300,8300,8300,8300,0
20241115,152800,1410622810,8300,8300,8300,8300,0
20241115,152700,1410622810,8300,8300,8300,8300,0
20241115,152600,1410622810,8300,8300,8300,8300,0
20241115,152500,1410622810,8300,8300,8300,8300,0
20241115,152400,1410622810,8300,8300,8300,8300,0
20241115,152300,1410622810,8300,8300,8300,8300,0
20241115,152200,1410622810,8300,8300,8300,8300,0
20241115,152100,1410622810,8300,8300,8300,8300,0
20241115,152000,1410622810,8300,8300,8300,8300,0
20241115,151900,1410622810,8300,8270,8300,8270,427
20241115,151800,1407087660,8270,8260,8270,8250,708
20241115,151700,1401235550,8250,8260,8260,8250,802
20241115,151600,1394612720,8260,8270,8270,8260,307
20241115,151500,1392076520,8260,8270,8270,8260,409
20241115,151400,1388697970,8260,8260,8270,8260,1262
20241115,151300,1378273750,8260,8270,8270,8260,864
20241115,151200,1371136950,8270,8260,8270,8250,730
20241115,151100,1365106500,8250,8260,8260,8250,1053
20241115,151000,1356419050,8250,8250,8270,8250,1018
20241115,150900,1348001310,8250,8260,8260,8250,1108
20241115,150800,1338850090,8270,8250,8270,8250,392
20241115,150700,1335615970,8250,8260,8260,8250,322
20241115,150600,1332957240,8260,8260,8260,8250,979
20241115,150500,1324872590,8260,8250,8260,8250,262
20241115,150400,1322710990,8260,8260,8260,8250,515
20241115,150300,1318460860,8250,8260,8260,8250,113
20241115,150200,1317528510,8260,8270,8270,8260,369
20241115,150100,1314478770,8260,8260,8260,8250,464
20241115,150000,1310648880,8260,8250,8260,8250,1146
20241115,145900,1301186700,8250,8250,8250,8250,451
20241115,145800,1297465950,8250,8260,8260,8250,308
20241115,145700,1294924570,8250,8270,8280,8250,374
20241115,145600,1291838560,8260,8260,8260,8250,1941
20241115,145500,1275820900,8260,8260,8260,8260,310
20241115,145400,1273260300,8270,8270,8270,8270,179
20241115,145300,1271779970,8260,8270,8270,8260,158
20241115,145200,1270474880,8280,8280,8280,8280,188
20241115,145100,1268918240,8280,8280,8280,8280,63
20241115,145000,1268396600,8300,8300,8300,8300,8
20241115,144900,1268330200,8300,8290,8300,8270,334
20241115,144800,1265562660,8280,8280,8280,8280,37
20241115,144700,1265256300,8280,8280,8280,8280,12
20241115,144600,1265156940,8280,8280,8280,8280,10
20241115,144500,1265074140,8300,8300,8300,8300,1
20241115,144400,1265065840,8270,8270,8270,8270,66
20241115,144300,1264520020,8300,8300,8300,8300,4
20241115,144200,1264486820,8270,8280,8300,8270,1105
20241115,144100,1255328030,8270,8280,8290,8270,47
20241115,144000,1254939300,8250,8250,8290,8250,81
20241115,143900,1254270410,8290,8290,8290,8290,100
20241115,143800,1253441410,8290,8290,8290,8290,0
20241115,143700,1253441410,8290,8290,8290,8240,1074
20241115,143600,1244582040,8250,8250,8260,8250,439
20241115,143500,1240960280,8250,8280,8310,8250,6236
20241115,143400,1189438020,8270,8300,8300,8270,1398
20241115,143300,1177853940,8300,8300,8300,8290,267
20241115,143200,1175638810,8310,8330,8330,8310,839
20241115,143100,1168658090,8330,8330,8330,8330,0
20241115,143000,1168658090,8330,8330,8330,8330,30
20241115,142900,1168408190,8330,8340,8340,8330,35
20241115,142800,1168116440,8320,8320,8320,8320,0
20241115,142700,1168116440,8320,8330,8330,8320,711
20241115,142600,1162200900,8340,8340,8340,8340,0
20241115,142500,1162200900,8340,8340,8340,8340,0
20241115,142400,1162200900,8340,8350,8350,8340,124
20241115,142300,1161166720,8360,8360,8360,8360,0
20241115,142200,1161166720,8360,8360,8360,8360,12
20241115,142100,1161066400,8360,8370,8370,8360,123
20241115,142000,1160037540,8370,8380,8380,8370,258
20241115,141900,1157877780,8380,8370,8450,8370,3333
20241115,141800,1129835210,8370,8370,8370,8370,0
20241115,141700,1129835210,8370,8370,8370,8370,980
20241115,141600,1121632610,8370,8370,8370,8370,275
20241115,141500,1119330860,8370,8370,8370,8360,3035
20241115,141400,1093927920,8360,8360,8370,8360,1042
20241115,141300,1085207410,8360,8350,8360,8350,828
20241115,141200,1078291210,8340,8340,8340,8340,468
20241115,141100,1074388090,8340,8340,8340,8340,0
20241115,141000,1074388090,8340,8330,8340,8330,700
20241115,140900,1068551090,8340,8340,8340,8340,122
20241115,140800,1067533610,8340,8340,8340,8340,49
20241115,140700,1067124950,8350,8350,8350,8350,0
20241115,140600,1067124950,8350,8340,8350,8340,108
20241115,140500,1066223230,8340,8340,8340,8340,114
20241115,140400,1065272470,8340,8340,8340,8340,2
20241115,140300,1065255790,8340,8340,8340,8340,64
20241115,140200,1064722030,8350,8350,8350,8350,0
20241115,140100,1064722030,8350,8350,8350,8350,0
20241115,140000,1064722030,8350,8350,8350,8350,315
20241115,135900,1062091780,8340,8340,8340,8340,117
20241115,135800,1061116000,8350,8330,8350,8330,359
20241115,135700,1058120350,8340,8330,8340,8330,188
20241115,135600,1056553310,8340,8340,8340,8340,22
20241115,135500,1056369830,8350,8300,8350,8300,6661
20241115,135400,1000802970,8310,8280,8310,8280,1366
20241115,135300,989463940,8290,8290,8290,8290,94
20241115,135200,988684680,8290,8290,8290,8290,67
20241115,135100,988129250,8290,8290,8290,8290,77
20241115,135000,987490920,8290,8290,8290,8290,24
20241115,134900,987291960,8290,8290,8290,8290,12
20241115,134800,987192480,8290,8290,8290,8290,146
20241115,134700,985982140,8290,8280,8290,8280,696
20241115,134600,980214770,8280,8280,8280,8280,0
20241115,134500,980214770,8280,8280,8280,8280,100
20241115,134400,979386770,8280,8280,8280,8280,0
20241115,134300,979386770,8280,8280,8280,8280,0
20241115,134200,979386770,8280,8280,8280,8280,100
20241115,134100,978558770,8270,8270,8270,8270,50
20241115,134000,978145270,8270,8270,8270,8270,0
20241115,133900,978145270,8270,8270,8270,8270,100
20241115,133800,977318270,8270,8270,8270,8260,110
20241115,133700,976409640,8260,8270,8270,8260,121
20241115,133600,975408980,8270,8270,8270,8270,0
20241115,133500,975408980,8270,8270,8270,8270,2
20241115,133400,975392440,8260,8260,8260,8260,108
20241115,133300,974500360,8280,8280,8280,8280,0
20241115,133200,974500360,8280,8280,8280,8280,0
20241115,133100,974500360,8280,8280,8280,8280,0
20241115,133000,974500360,8280,8280,8280,8280,100
20241115,132900,973672360,8260,8260,8260,8260,85
20241115,132800,972970260,8280,8280,8280,8280,5
20241115,132700,972928860,8280,8280,8280,8280,105
20241115,132600,972059460,8260,8260,8260,8260,21
20241115,132500,971886000,8250,8250,8250,8250,0
20241115,132400,971886000,8250,8280,8280,8250,117
20241115,132300,970917750,8280,8280,8280,8280,1
20241115,132200,970909470,8280,8280,8280,8280,67
20241115,132100,970354710,8280,8280,8280,8280,100
20241115,132000,969526710,8250,8250,8250,8250,0
20241115,131900,969526710,8250,8250,8250,8250,50
20241115,131800,969114210,8250,8280,8280,8250,117
20241115,131700,968145960,8260,8260,8260,8260,0
20241115,131600,968145960,8260,8260,8260,8260,65
20241115,131500,967609060,8260,8290,8290,8260,117
20241115,131400,966639640,8250,8250,8250,8250,84
20241115,131300,965946640,8250,8290,8290,8250,184
20241115,131200,964424640,8270,8230,8270,8230,261
20241115,131100,962268650,8260,8260,8260,8260,600
20241115,131000,957312650,8270,8270,8270,8270,0
20241115,130900,957312650,8270,8260,8270,8260,100
20241115,130800,956485670,8230,8230,8230,8230,42
20241115,130700,956140010,8220,8220,8220,8220,0
20241115,130600,956140010,8220,8220,8220,8220,0
20241115,130500,956140010,8220,8240,8240,8220,2692
20241115,130400,933998360,8240,8240,8240,8240,99
20241115,130300,933182600,8240,8300,8300,8240,1521
20241115,130200,920640480,8250,8290,8290,8250,1003
20241115,130100,912363250,8290,8290,8290,8290,9
20241115,130000,912288640,8290,8290,8290,8290,108
20241115,125900,911393320,8280,8280,8280,8280,0
20241115,125800,911393320,8280,8280,8280,8280,0
20241115,125700,911393320,8280,8260,8300,8260,123
20241115,125600,910372500,8290,8290,8290,8290,262
20241115,125500,908200520,8290,8290,8290,8290,30
20241115,125400,907951820,8260,8290,8290,8260,112
20241115,125300,907023590,8280,8290,8290,8280,20
20241115,125200,906857890,8300,8300,8300,8300,10
20241115,125100,906774890,8300,8260,8300,8260,130
20241115,125000,905697310,8290,8290,8290,8290,2
20241115,124900,905680730,8290,8290,8290,8290,0
20241115,124800,905680730,8290,8280,8290,8260,167
20241115,124700,904297580,8250,8250,8250,8250,0
20241115,124600,904297580,8250,8260,8260,8250,54
20241115,124500,903851740,8250,8250,8250,8250,0
20241115,124400,903851740,8250,8260,8260,8250,100
20241115,124300,903025900,8260,8270,8270,8260,133
20241115,124200,901926160,8270,8290,8300,8270,119
20241115,124100,900939030,8290,8290,8290,8290,286
20241115,124000,898568090,8290,8300,8300,8290,220
20241115,123900,896742340,8300,8280,8300,8280,1333
20241115,123800,885692100,8280,8280,8280,8280,683
20241115,123700,880036860,8280,8280,8280,8280,75
20241115,123600,879415860,8280,8260,8280,8260,113
20241115,123500,878480480,8270,8270,8270,8270,252
20241115,123400,876396440,8270,8260,8270,8260,100
20241115,123300,875569810,8260,8260,8260,8260,339
20241115,123200,872769670,8250,8250,8250,8250,250
20241115,123100,870707170,8200,8230,8230,8200,1122
20241115,123000,861504430,8200,8250,8260,8200,2803
20241115,122900,838507870,8220,8230,8230,8220,1699
20241115,122800,824540270,8260,8250,8260,8250,100
20241115,122700,823714500,8260,8260,8260,8260,100
20241115,122600,822888500,8260,8260,8260,8260,0
20241115,122500,822888500,8260,8260,8260,8260,0
20241115,122400,822888500,8260,8240,8260,8220,1990
20241115,122300,806507170,8250,8250,8250,8250,357
20241115,122200,803561920,8250,8250,8250,8250,4
20241115,122100,803528920,8250,8240,8250,8240,100
20241115,122000,802703930,8230,8230,8230,8230,0
20241115,121900,802703930,8230,8230,8230,8230,0
20241115,121800,802703930,8230,8250,8250,8230,2101
20241115,121700,785409880,8240,8240,8240,8240,1
20241115,121600,785401640,8250,8240,8250,8240,380
20241115,121500,782270380,8200,8240,8240,8200,101
20241115,121400,781438180,8200,8210,8210,8200,204
20241115,121300,779765020,8210,8230,8230,8210,163
20241115,121200,778424790,8230,8230,8230,8230,1
20241115,121100,778416560,8240,8240,8240,8240,0
20241115,121000,778416560,8240,8230,8240,8230,1003
20241115,120900,770157760,8230,8230,8230,8230,0
20241115,120800,770157760,8230,8230,8230,8230,0
20241115,120700,770157760,8230,8230,8230,8230,58
20241115,120600,769680420,8230,8220,8230,8220,721
20241115,120500,763746650,8190,8190,8190,8190,75
20241115,120400,763132400,8230,8230,8230,8230,0
20241115,120300,763132400,8230,8190,8230,8190,122
20241115,120200,762129220,8190,8200,8200,8190,1102
20241115,120100,753093430,8230,8230,8230,8230,0
20241115,120000,753093430,8230,8230,8230,8230,100
20241115,115900,752270430,8200,8200,8200,8200,4
20241115,115800,752237630,8240,8240,8240,8240,300
20241115,115700,749765630,8240,8220,8240,8220,200
20241115,115600,748119630,8240,8240,8240,8240,0
20241115,115500,748119630,8240,8190,8240,8190,2
20241115,115400,748103200,8240,8240,8240,8190,572
20241115,115300,743412080,8220,8220,8220,8220,65
20241115,115200,742877780,8240,8240,8240,8240,3
20241115,115100,742853060,8240,8240,8240,8240,100
20241115,115000,742029060,8200,8200,8200,8200,82
20241115,114900,741356660,8240,8240,8240,8240,0
20241115,114800,741356660,8240,8240,8240,8240,155
20241115,114700,740079460,8240,8240,8240,8240,10
20241115,114600,739997060,8240,8240,8240,8240,100
20241115,114500,739173060,8240,8210,8240,8210,100
20241115,114400,738351730,8200,8200,8200,8200,0
20241115,114300,738351730,8200,8200,8200,8200,0
20241115,114200,738351730,8200,8230,8230,8200,113
20241115,114100,737422130,8210,8210,8210,8210,0
20241115,114000,737422130,8210,8210,8210,8210,10
20241115,113900,737340030,8220,8220,8220,8220,100
20241115,113800,736518030,8220,8220,8220,8220,1
20241115,113700,736509810,8210,8210,8210,8210,2000
20241115,113600,720089810,8210,8210,8210,8210,100
20241115,113500,719268810,8210,8210,8210,8210,1
20241115,113400,719260600,8140,8160,8160,8140,924
20241115,113300,711731770,8210,8210,8210,8210,101
20241115,113200,710902560,8160,8160,8160,8160,140
20241115,113100,709760160,8210,8210,8210,8210,1
20241115,113000,709751950,8210,8200,8210,8160,810
20241115,112900,703115000,8150,8150,8150,8150,200
20241115,112800,701485000,8150,8150,8200,8150,108
20241115,112700,700601200,8190,8160,8190,8150,108
20241115,112600,699716930,8190,8190,8190,8190,0
20241115,112500,699716930,8190,8190,8190,8190,0
20241115,112400,699716930,8190,8190,8190,8190,1610
20241115,112300,686531030,8190,8190,8190,8190,10
20241115,112200,686449130,8190,8180,8190,8180,1000
20241115,112100,678260720,8190,8140,8190,8130,277
20241115,112000,676002560,8160,8190,8190,8160,41
20241115,111900,675667770,8190,8190,8190,8190,0
20241115,111800,675667770,8190,8150,8190,8150,110
20241115,111700,674767270,8160,8160,8160,8160,147
20241115,111600,673567750,8160,8190,8190,8160,18
20241115,111500,673420840,8190,8180,8190,8180,100
20241115,111400,672602570,8170,8170,8170,8170,0
20241115,111300,672602570,8170,8170,8170,8170,10
20241115,111200,672520870,8180,8180,8180,8180,100
20241115,111100,671702870,8180,8180,8180,8180,0
20241115,111000,671702870,8180,8180,8180,8180,0
20241115,110900,671702870,8180,8170,8180,8170,100
20241115,110800,670884880,8180,8180,8180,8180,0
20241115,110700,670884880,8180,8180,8180,8180,0
20241115,110600,670884880,8180,8180,8180,8180,100
20241115,110500,670066880,8120,8120,8120,8120,300
20241115,110400,667630880,8130,8130,8130,8130,283
20241115,110300,665330090,8190,8180,8190,8180,200
20241115,110200,663693290,8190,8190,8190,8190,0
20241115,110100,663693290,8190,8190,8190,8190,0
20241115,110000,663693290,8190,8190,8190,8190,0
20241115,105900,663693290,8190,8190,8190,8190,0
20241115,105800,663693290,8190,8170,8190,8120,211
20241115,105700,661977210,8190,8190,8190,8190,1000
20241115,105600,653787210,8170,8170,8170,8170,1969
20241115,105500,637700480,8170,8170,8170,8170,40
20241115,105400,637373680,8170,8180,8180,8170,588
20241115,105300,632568750,8180,8180,8180,8180,3
20241115,105200,632544210,8180,8180,8180,8180,8
20241115,105100,632478770,8180,8180,8180,8180,0
20241115,105000,632478770,8180,8180,8190,8180,21
20241115,104900,632306980,8190,8190,8190,8190,12
20241115,104800,632208700,8190,8190,8190,8190,15
20241115,104700,632085850,8190,8190,8190,8190,30
20241115,104600,631840150,8190,8190,8190,8170,137
20241115,104500,630718640,8190,8180,8190,8180,62
20241115,104400,630211360,8190,8190,8190,8190,0
20241115,104300,630211360,8190,8190,8190,8190,100
20241115,104200,629392360,8190,8170,8190,8170,11
20241115,104100,629302470,8170,8170,8170,8170,1
20241115,104000,629294300,8190,8190,8190,8190,0
20241115,103900,629294300,8190,8190,8190,8180,1009
20241115,103800,621035120,8190,8160,8190,8120,4047
20241115,103700,587949570,8150,8150,8150,8150,220
20241115,103600,586156570,8150,8130,8150,8130,139
20241115,103500,585024650,8130,8130,8130,8130,0
20241115,103400,585024650,8130,8140,8140,8130,16
20241115,103300,584894420,8160,8130,8160,8130,2175
20241115,103200,567192920,8130,8130,8130,8130,0
20241115,103100,567192920,8130,8120,8130,8120,1306
20241115,103000,556583200,8120,8100,8120,8100,100
20241115,102900,555772720,8100,8100,8100,8100,0
20241115,102800,555772720,8100,8090,8100,8090,100
20241115,102700,554962840,8070,8070,8070,8070,0
20241115,102600,554962840,8070,8070,8070,8070,10
20241115,102500,554882140,8050,8050,8050,8050,2
20241115,102400,554866040,8120,8100,8120,8100,956
20241115,102300,547117190,8090,8090,8090,8090,93
20241115,102200,546364820,8080,8070,8080,8070,320
20241115,102100,543780220,8030,8050,8080,8030,669
20241115,102000,538397750,8050,8020,8050,8020,139
20241115,101900,537282820,8050,8050,8050,8050,110
20241115,101800,536397320,8020,8050,8050,8020,448
20241115,101700,532791100,8080,8080,8080,8080,100
20241115,101600,531983100,8090,8090,8090,8090,5
20241115,101500,531942650,8090,8080,8090,8080,1101
20241115,101400,523042960,8050,8050,8050,8050,616
20241115,101300,518084160,8010,8010,8010,8010,1000
20241115,101200,510074160,8020,8080,8080,8020,1800
20241115,101100,495626760,8030,8030,8030,8030,0
20241115,101000,495626760,8030,8070,8070,8020,3300
20241115,100900,469123100,8060,8050,8060,8050,643
20241115,100800,463943970,8060,8060,8060,8060,2
20241115,100700,463927850,8070,8070,8070,8070,126
20241115,100600,462911030,8090,8080,8090,8080,101
20241115,100500,462094480,8080,8060,8080,8060,1290
20241115,100400,451697040,8090,8090,8090,8090,0
20241115,100300,451697040,8090,8070,8090,8050,1257
20241115,100200,441572490,8080,8110,8110,8080,602
20241115,100100,436696860,8120,8110,8130,8070,1551
20241115,100000,424108290,8100,8090,8100,8070,6369
20241115,095900,372579450,8090,8090,8090,8090,0
20241115,095800,372579450,8090,8090,8090,8090,141
20241115,095700,371438760,8090,8090,8090,8090,100
20241115,095600,370629760,8090,8090,8090,8090,0
20241115,095500,370629760,8090,8090,8100,8090,6636
20241115,095400,316940520,8070,8040,8070,8040,242
20241115,095300,314989350,8020,8020,8020,8020,100
20241115,095200,314187350,8040,8040,8040,8040,50
20241115,095100,313785350,8040,8040,8040,8040,112
20241115,095000,312884870,8000,8000,8000,8000,0
20241115,094900,312884870,8000,8040,8040,8000,600
20241115,094800,308078340,8010,8010,8010,8010,0
20241115,094700,308078340,8010,8000,8010,8000,2380
20241115,094600,289037540,8000,8010,8010,8000,167
20241115,094500,287701490,8040,8060,8070,8000,6812
20241115,094400,233073350,8030,8060,8060,8030,285
20241115,094300,230784630,8060,8060,8060,8060,0
20241115,094200,230784630,8060,8070,8070,8060,101
20241115,094100,229970560,8030,8070,8070,8030,302
20241115,094000,227541420,8070,8070,8070,8070,1
20241115,093900,227533350,8030,8040,8040,8030,2958
20241115,093800,203751080,8090,8050,8090,8040,1135
20241115,093700,194621740,8060,8070,8070,8060,287
20241115,093600,192308410,8100,8070,8100,8070,128
20241115,093500,191272450,8110,8110,8110,8110,65
20241115,093400,190745300,8110,8120,8120,8110,35
20241115,093300,190461150,8120,8070,8120,8060,53
20241115,093200,190033780,8080,8080,8080,8080,0
20241115,093100,190033780,8080,8060,8080,8060,1230
20241115,093000,180119780,8060,8060,8060,8040,4461
20241115,092900,144196380,8070,8060,8070,8060,183
20241115,092800,142720110,8060,8080,8080,8060,539
20241115,092700,138370390,8080,8080,8080,8080,2
20241115,092600,138354230,8080,8090,8090,8080,119
20241115,092500,137392410,8090,8100,8100,8090,470
20241115,092400,133585610,8100,8100,8100,8100,41
20241115,092300,133253510,8100,8110,8110,8100,130
20241115,092200,132200010,8110,8120,8120,8110,9
20241115,092100,132127010,8100,8100,8100,8100,0
20241115,092000,132127010,8100,8090,8100,8090,1332
20241115,091900,121349630,8060,8060,8060,8060,65
20241115,091800,120825730,8060,8070,8070,8060,667
20241115,091700,115449460,8060,8060,8060,8060,0
20241115,091600,115449460,8060,8070,8070,8060,241
20241115,091500,113505590,8070,8060,8070,8060,62
20241115,091400,113005270,8090,8040,8090,8040,72
20241115,091300,112425500,8040,8040,8070,8040,2049
20241115,091200,95931670,8040,8050,8060,8030,1522
20241115,091100,83667690,8060,8080,8090,8040,1506
20241115,091000,71541130,8090,8130,8130,8080,75
20241115,090900,70934280,8080,8130,8130,8070,1539
20241115,090800,58498280,8120,8130,8130,8120,25
20241115,090700,58295040,8130,8080,8130,8080,33
20241115,090600,58027250,8080,8090,8090,8080,852
20241115,090500,51140970,8140,8110,8140,8080,842
20241115,090400,44328840,8110,8110,8150,8110,114
20241115,090300,43404220,8110,8110,8110,8110,85
20241115,090200,42714870,8150,8110,8150,8110,238
20241115,090100,40784650,8150,8120,8150,8100,2695
20241115,090000,18947600,8200,8100,8200,8100,2338