KissMeData/236810/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,204600,268562640,3365,3365,3365,3365,5672
20241115,204500,268562640,3365,3365,3365,3365,0
20241115,204400,268562640,3365,3365,3365,3365,0
20241115,204300,268562640,3365,3365,3365,3365,0
20241115,204200,268562640,3365,3365,3365,3365,0
20241115,204100,268562640,3365,3365,3365,3365,0
20241115,204000,268562640,3365,3365,3365,3365,0
20241115,203900,268562640,3365,3365,3365,3365,0
20241115,203800,268562640,3365,3365,3365,3365,0
20241115,203700,268562640,3365,3365,3365,3365,0
20241115,203600,268562640,3365,3365,3365,3365,0
20241115,203500,268562640,3365,3365,3365,3365,0
20241115,203400,268562640,3365,3365,3365,3365,0
20241115,203300,268562640,3365,3365,3365,3365,0
20241115,203200,268562640,3365,3365,3365,3365,0
20241115,203100,268562640,3365,3365,3365,3365,0
20241115,203000,268562640,3365,3365,3365,3365,0
20241115,202900,268562640,3365,3365,3365,3365,0
20241115,202800,268562640,3365,3365,3365,3365,0
20241115,202700,268562640,3365,3365,3365,3365,0
20241115,202600,268562640,3365,3365,3365,3365,0
20241115,202500,268562640,3365,3365,3365,3365,0
20241115,202400,268562640,3365,3365,3365,3365,0
20241115,202300,268562640,3365,3365,3365,3365,0
20241115,202200,268562640,3365,3365,3365,3365,0
20241115,202100,268562640,3365,3365,3365,3365,0
20241115,202000,268562640,3365,3365,3365,3365,0
20241115,201900,268562640,3365,3365,3365,3365,0
20241115,201800,268562640,3365,3365,3365,3365,0
20241115,201700,268562640,3365,3365,3365,3365,0
20241115,201600,268562640,3365,3365,3365,3365,5672
20241115,201500,268562640,3365,3365,3365,3365,0
20241115,201400,268562640,3365,3365,3365,3365,0
20241115,201300,268562640,3365,3365,3365,3365,0
20241115,201200,268562640,3365,3365,3365,3365,0
20241115,201100,268562640,3365,3365,3365,3365,0
20241115,201000,268562640,3365,3365,3365,3365,0
20241115,200900,268562640,3365,3365,3365,3365,0
20241115,200800,268562640,3365,3365,3365,3365,0
20241115,200700,268562640,3365,3365,3365,3365,0
20241115,200600,268562640,3365,3365,3365,3365,0
20241115,200500,268562640,3365,3365,3365,3365,0
20241115,200400,268562640,3365,3365,3365,3365,0
20241115,200300,268562640,3365,3365,3365,3365,0
20241115,200200,268562640,3365,3365,3365,3365,0
20241115,200100,268562640,3365,3365,3365,3365,0
20241115,200000,268562640,3365,3365,3365,3365,0
20241115,195900,268562640,3365,3365,3365,3365,0
20241115,195800,268562640,3365,3365,3365,3365,0
20241115,195700,268562640,3365,3365,3365,3365,0
20241115,195600,268562640,3365,3365,3365,3365,0
20241115,195500,268562640,3365,3365,3365,3365,0
20241115,195400,268562640,3365,3365,3365,3365,0
20241115,195300,268562640,3365,3365,3365,3365,0
20241115,195200,268562640,3365,3365,3365,3365,0
20241115,195100,268562640,3365,3365,3365,3365,0
20241115,195000,268562640,3365,3365,3365,3365,0
20241115,194900,268562640,3365,3365,3365,3365,0
20241115,194800,268562640,3365,3365,3365,3365,0
20241115,194700,268562640,3365,3365,3365,3365,0
20241115,194600,268562640,3365,3365,3365,3365,5672
20241115,194500,268562640,3365,3365,3365,3365,0
20241115,194400,268562640,3365,3365,3365,3365,0
20241115,194300,268562640,3365,3365,3365,3365,0
20241115,194200,268562640,3365,3365,3365,3365,0
20241115,194100,268562640,3365,3365,3365,3365,0
20241115,194000,268562640,3365,3365,3365,3365,0
20241115,193900,268562640,3365,3365,3365,3365,0
20241115,193800,268562640,3365,3365,3365,3365,0
20241115,193700,268562640,3365,3365,3365,3365,0
20241115,193600,268562640,3365,3365,3365,3365,0
20241115,193500,268562640,3365,3365,3365,3365,0
20241115,193400,268562640,3365,3365,3365,3365,0
20241115,193300,268562640,3365,3365,3365,3365,0
20241115,193200,268562640,3365,3365,3365,3365,0
20241115,193100,268562640,3365,3365,3365,3365,0
20241115,193000,268562640,3365,3365,3365,3365,0
20241115,192900,268562640,3365,3365,3365,3365,0
20241115,192800,268562640,3365,3365,3365,3365,0
20241115,192700,268562640,3365,3365,3365,3365,0
20241115,192600,268562640,3365,3365,3365,3365,0
20241115,192500,268562640,3365,3365,3365,3365,0
20241115,192400,268562640,3365,3365,3365,3365,0
20241115,192300,268562640,3365,3365,3365,3365,0
20241115,192200,268562640,3365,3365,3365,3365,0
20241115,192100,268562640,3365,3365,3365,3365,0
20241115,192000,268562640,3365,3365,3365,3365,0
20241115,191900,268562640,3365,3365,3365,3365,0
20241115,191800,268562640,3365,3365,3365,3365,0
20241115,191700,268562640,3365,3365,3365,3365,0
20241115,191600,268562640,3365,3365,3365,3365,5672
20241115,191500,268562640,3365,3365,3365,3365,0
20241115,191400,268562640,3365,3365,3365,3365,0
20241115,191300,268562640,3365,3365,3365,3365,0
20241115,191200,268562640,3365,3365,3365,3365,0
20241115,191100,268562640,3365,3365,3365,3365,0
20241115,191000,268562640,3365,3365,3365,3365,0
20241115,190900,268562640,3365,3365,3365,3365,0
20241115,190800,268562640,3365,3365,3365,3365,0
20241115,190700,268562640,3365,3365,3365,3365,0
20241115,190600,268562640,3365,3365,3365,3365,0
20241115,190500,268562640,3365,3365,3365,3365,0
20241115,190400,268562640,3365,3365,3365,3365,0
20241115,190300,268562640,3365,3365,3365,3365,0
20241115,190200,268562640,3365,3365,3365,3365,0
20241115,190100,268562640,3365,3365,3365,3365,0
20241115,190000,268562640,3365,3365,3365,3365,0
20241115,185900,268562640,3365,3365,3365,3365,0
20241115,185800,268562640,3365,3365,3365,3365,0
20241115,185700,268562640,3365,3365,3365,3365,0
20241115,185600,268562640,3365,3365,3365,3365,0
20241115,185500,268562640,3365,3365,3365,3365,0
20241115,185400,268562640,3365,3365,3365,3365,0
20241115,185300,268562640,3365,3365,3365,3365,0
20241115,185200,268562640,3365,3365,3365,3365,0
20241115,185100,268562640,3365,3365,3365,3365,0
20241115,185000,268562640,3365,3365,3365,3365,0
20241115,184900,268562640,3365,3365,3365,3365,0
20241115,184800,268562640,3365,3365,3365,3365,0
20241115,184700,268562640,3365,3365,3365,3365,0
20241115,184600,268562640,3365,3365,3365,3365,5672
20241115,184500,268562640,3365,3365,3365,3365,0
20241115,184400,268562640,3365,3365,3365,3365,0
20241115,184300,268562640,3365,3365,3365,3365,0
20241115,184200,268562640,3365,3365,3365,3365,0
20241115,184100,268562640,3365,3365,3365,3365,0
20241115,184000,268562640,3365,3365,3365,3365,0
20241115,183900,268562640,3365,3365,3365,3365,0
20241115,183800,268562640,3365,3365,3365,3365,0
20241115,183700,268562640,3365,3365,3365,3365,0
20241115,183600,268562640,3365,3365,3365,3365,0
20241115,183500,268562640,3365,3365,3365,3365,0
20241115,183400,268562640,3365,3365,3365,3365,0
20241115,183300,268562640,3365,3365,3365,3365,0
20241115,183200,268562640,3365,3365,3365,3365,0
20241115,183100,268562640,3365,3365,3365,3365,0
20241115,183000,268562640,3365,3365,3365,3365,0
20241115,182900,268562640,3365,3365,3365,3365,0
20241115,182800,268562640,3365,3365,3365,3365,0
20241115,182700,268562640,3365,3365,3365,3365,0
20241115,182600,268562640,3365,3365,3365,3365,0
20241115,182500,268562640,3365,3365,3365,3365,0
20241115,182400,268562640,3365,3365,3365,3365,0
20241115,182300,268562640,3365,3365,3365,3365,0
20241115,182200,268562640,3365,3365,3365,3365,0
20241115,182100,268562640,3365,3365,3365,3365,0
20241115,182000,268562640,3365,3365,3365,3365,0
20241115,181900,268562640,3365,3365,3365,3365,0
20241115,181800,268562640,3365,3365,3365,3365,0
20241115,181700,268562640,3365,3365,3365,3365,0
20241115,181600,268562640,3365,3365,3365,3365,5672
20241115,181500,268562640,3365,3365,3365,3365,0
20241115,181400,268562640,3365,3365,3365,3365,0
20241115,181300,268562640,3365,3365,3365,3365,0
20241115,181200,268562640,3365,3365,3365,3365,0
20241115,181100,268562640,3365,3365,3365,3365,0
20241115,181000,268562640,3365,3365,3365,3365,0
20241115,180900,268562640,3365,3365,3365,3365,0
20241115,180800,268562640,3365,3365,3365,3365,0
20241115,180700,268562640,3365,3365,3365,3365,0
20241115,180600,268562640,3365,3365,3365,3365,0
20241115,180500,268562640,3365,3365,3365,3365,0
20241115,180400,268562640,3365,3365,3365,3365,0
20241115,180300,268562640,3365,3365,3365,3365,0
20241115,180200,268562640,3365,3365,3365,3365,0
20241115,180100,268562640,3365,3365,3365,3365,0
20241115,180000,268562640,3365,3365,3365,3365,0
20241115,175900,268562640,3365,3365,3365,3365,0
20241115,175800,268562640,3365,3365,3365,3365,0
20241115,175700,268562640,3365,3365,3365,3365,0
20241115,175600,268562640,3365,3365,3365,3365,0
20241115,175500,268562640,3365,3365,3365,3365,0
20241115,175400,268562640,3365,3365,3365,3365,0
20241115,175300,268562640,3365,3365,3365,3365,0
20241115,175200,268562640,3365,3365,3365,3365,0
20241115,175100,268562640,3365,3365,3365,3365,0
20241115,175000,268562640,3365,3365,3365,3365,0
20241115,174900,268562640,3365,3365,3365,3365,0
20241115,174800,268562640,3365,3365,3365,3365,0
20241115,174700,268562640,3365,3365,3365,3365,0
20241115,174600,268562640,3365,3365,3365,3365,5672
20241115,174500,268562640,3365,3365,3365,3365,0
20241115,174400,268562640,3365,3365,3365,3365,0
20241115,174300,268562640,3365,3365,3365,3365,0
20241115,174200,268562640,3365,3365,3365,3365,0
20241115,174100,268562640,3365,3365,3365,3365,0
20241115,174000,268562640,3365,3365,3365,3365,0
20241115,173900,268562640,3365,3365,3365,3365,0
20241115,173800,268562640,3365,3365,3365,3365,0
20241115,173700,268562640,3365,3365,3365,3365,0
20241115,173600,268562640,3365,3365,3365,3365,0
20241115,173500,268562640,3365,3365,3365,3365,0
20241115,173400,268562640,3365,3365,3365,3365,0
20241115,173300,268562640,3365,3365,3365,3365,0
20241115,173200,268562640,3365,3365,3365,3365,0
20241115,173100,268562640,3365,3365,3365,3365,0
20241115,173000,268562640,3365,3365,3365,3365,0
20241115,172900,268562640,3365,3365,3365,3365,0
20241115,172800,268562640,3365,3365,3365,3365,0
20241115,172700,268562640,3365,3365,3365,3365,0
20241115,172600,268562640,3365,3365,3365,3365,0
20241115,172500,268562640,3365,3365,3365,3365,0
20241115,172400,268562640,3365,3365,3365,3365,0
20241115,172300,268562640,3365,3365,3365,3365,0
20241115,172200,268562640,3365,3365,3365,3365,0
20241115,172100,268562640,3365,3365,3365,3365,0
20241115,172000,268562640,3365,3365,3365,3365,0
20241115,171900,268562640,3365,3365,3365,3365,0
20241115,171800,268562640,3365,3365,3365,3365,0
20241115,171700,268562640,3365,3365,3365,3365,0
20241115,171600,268562640,3365,3365,3365,3365,5672
20241115,171500,268562640,3365,3365,3365,3365,0
20241115,171400,268562640,3365,3365,3365,3365,0
20241115,171300,268562640,3365,3365,3365,3365,0
20241115,171200,268562640,3365,3365,3365,3365,0
20241115,171100,268562640,3365,3365,3365,3365,0
20241115,171000,268562640,3365,3365,3365,3365,0
20241115,170900,268562640,3365,3365,3365,3365,0
20241115,170800,268562640,3365,3365,3365,3365,0
20241115,170700,268562640,3365,3365,3365,3365,0
20241115,170600,268562640,3365,3365,3365,3365,0
20241115,170500,268562640,3365,3365,3365,3365,0
20241115,170400,268562640,3365,3365,3365,3365,0
20241115,170300,268562640,3365,3365,3365,3365,0
20241115,170200,268562640,3365,3365,3365,3365,0
20241115,170100,268562640,3365,3365,3365,3365,0
20241115,170000,268562640,3365,3365,3365,3365,0
20241115,165900,268562640,3365,3365,3365,3365,0
20241115,165800,268562640,3365,3365,3365,3365,0
20241115,165700,268562640,3365,3365,3365,3365,0
20241115,165600,268562640,3365,3365,3365,3365,0
20241115,165500,268562640,3365,3365,3365,3365,0
20241115,165400,268562640,3365,3365,3365,3365,0
20241115,165300,268562640,3365,3365,3365,3365,0
20241115,165200,268562640,3365,3365,3365,3365,0
20241115,165100,268562640,3365,3365,3365,3365,0
20241115,165000,268562640,3365,3365,3365,3365,0
20241115,164900,268562640,3365,3365,3365,3365,0
20241115,164800,268562640,3365,3365,3365,3365,0
20241115,164700,268562640,3365,3365,3365,3365,0
20241115,164600,268562640,3365,3365,3365,3365,5672
20241115,164500,268562640,3365,3365,3365,3365,0
20241115,164400,268562640,3365,3365,3365,3365,0
20241115,164300,268562640,3365,3365,3365,3365,0
20241115,164200,268562640,3365,3365,3365,3365,0
20241115,164100,268562640,3365,3365,3365,3365,0
20241115,164000,268562640,3365,3365,3365,3365,0
20241115,163900,268562640,3365,3365,3365,3365,0
20241115,163800,268562640,3365,3365,3365,3365,0
20241115,163700,268562640,3365,3365,3365,3365,0
20241115,163600,268562640,3365,3365,3365,3365,0
20241115,163500,268562640,3365,3365,3365,3365,0
20241115,163400,268562640,3365,3365,3365,3365,0
20241115,163300,268562640,3365,3365,3365,3365,0
20241115,163200,268562640,3365,3365,3365,3365,0
20241115,163100,268562640,3365,3365,3365,3365,0
20241115,163000,268562640,3365,3365,3365,3365,0
20241115,162900,268562640,3365,3365,3365,3365,0
20241115,162800,268562640,3365,3365,3365,3365,0
20241115,162700,268562640,3365,3365,3365,3365,0
20241115,162600,268562640,3365,3365,3365,3365,0
20241115,162500,268562640,3365,3365,3365,3365,0
20241115,162400,268562640,3365,3365,3365,3365,0
20241115,162300,268562640,3365,3365,3365,3365,0
20241115,162200,268562640,3365,3365,3365,3365,0
20241115,162100,268562640,3365,3365,3365,3365,0
20241115,162000,268562640,3365,3365,3365,3365,0
20241115,161900,268562640,3365,3365,3365,3365,0
20241115,161800,268562640,3365,3365,3365,3365,0
20241115,161700,268562640,3365,3365,3365,3365,0
20241115,161600,268562640,3365,3365,3365,3365,5672
20241115,161500,268562640,3365,3365,3365,3365,0
20241115,161400,268562640,3365,3365,3365,3365,0
20241115,161300,268562640,3365,3365,3365,3365,0
20241115,161200,268562640,3365,3365,3365,3365,0
20241115,161100,268562640,3365,3365,3365,3365,0
20241115,161000,268562640,3365,3365,3365,3365,0
20241115,160900,268562640,3365,3365,3365,3365,0
20241115,160800,268562640,3365,3365,3365,3365,0
20241115,160700,268562640,3365,3365,3365,3365,0
20241115,160600,268562640,3365,3365,3365,3365,0
20241115,160500,268562640,3365,3365,3365,3365,0
20241115,160400,268562640,3365,3365,3365,3365,0
20241115,160300,268562640,3365,3365,3365,3365,0
20241115,160200,268562640,3365,3365,3365,3365,0
20241115,160100,268562640,3365,3365,3365,3365,0
20241115,160000,268562640,3365,3365,3365,3365,0
20241115,155900,268562640,3365,3365,3365,3365,0
20241115,155800,268562640,3365,3365,3365,3365,0
20241115,155700,268562640,3365,3365,3365,3365,0
20241115,155600,268562640,3365,3365,3365,3365,0
20241115,155500,268562640,3365,3365,3365,3365,0
20241115,155400,268562640,3365,3365,3365,3365,0
20241115,155300,268562640,3365,3365,3365,3365,0
20241115,155200,268562640,3365,3365,3365,3365,0
20241115,155100,268562640,3365,3365,3365,3365,0
20241115,155000,268562640,3365,3365,3365,3365,0
20241115,154900,268562640,3365,3365,3365,3365,0
20241115,154800,268562640,3365,3365,3365,3365,0
20241115,154700,268562640,3365,3365,3365,3365,0
20241115,154600,268562640,3365,3365,3365,3365,5672
20241115,154500,268562640,3365,3365,3365,3365,0
20241115,154400,268562640,3365,3365,3365,3365,0
20241115,154300,268562640,3365,3365,3365,3365,0
20241115,154200,268562640,3365,3365,3365,3365,0
20241115,154100,268562640,3365,3365,3365,3365,0
20241115,154000,268562640,3365,3365,3365,3365,0
20241115,153900,268562640,3365,3365,3365,3365,0
20241115,153800,268562640,3365,3365,3365,3365,0
20241115,153700,268562640,3365,3365,3365,3365,0
20241115,153600,268562640,3365,3365,3365,3365,0
20241115,153500,268562640,3365,3365,3365,3365,0
20241115,153400,268562640,3365,3365,3365,3365,0
20241115,153300,268562640,3365,3365,3365,3365,0
20241115,153200,268562640,3365,3365,3365,3365,0
20241115,153100,268562640,3365,3365,3365,3365,0
20241115,153000,268562640,3365,3365,3365,3365,5672
20241115,152900,249476360,3360,3360,3360,3360,0
20241115,152800,249476360,3360,3360,3360,3360,0
20241115,152700,249476360,3360,3360,3360,3360,0
20241115,152600,249476360,3360,3360,3360,3360,0
20241115,152500,249476360,3360,3360,3360,3360,0
20241115,152400,249476360,3360,3360,3360,3360,0
20241115,152300,249476360,3360,3360,3360,3360,0
20241115,152200,249476360,3360,3360,3360,3360,0
20241115,152100,249476360,3360,3360,3360,3360,0
20241115,152000,249476360,3360,3360,3360,3360,0
20241115,151900,249476360,3360,3360,3360,3360,3
20241115,151800,249466280,3370,3370,3370,3370,0
20241115,151700,249466280,3370,3370,3370,3370,0
20241115,151600,249466280,3370,3370,3370,3370,0
20241115,151500,249466280,3370,3370,3370,3370,0
20241115,151400,249466280,3370,3370,3370,3370,1
20241115,151300,249462910,3365,3360,3365,3360,523
20241115,151200,247703965,3380,3380,3380,3380,0
20241115,151100,247703965,3380,3380,3380,3380,0
20241115,151000,247703965,3380,3380,3380,3380,0
20241115,150900,247703965,3380,3380,3380,3380,0
20241115,150800,247703965,3380,3380,3380,3380,1
20241115,150700,247700585,3375,3375,3375,3375,1
20241115,150600,247697210,3355,3365,3395,3355,4538
20241115,150500,232410860,3380,3365,3380,3365,1703
20241115,150400,226670305,3375,3375,3375,3375,0
20241115,150300,226670305,3375,3375,3375,3375,0
20241115,150200,226670305,3375,3375,3375,3375,0
20241115,150100,226670305,3375,3375,3375,3375,0
20241115,150000,226670305,3375,3375,3375,3375,26
20241115,145900,226582555,3375,3375,3375,3375,30
20241115,145800,226481305,3375,3375,3375,3375,0
20241115,145700,226481305,3375,3375,3375,3375,0
20241115,145600,226481305,3375,3375,3375,3375,1
20241115,145500,226477930,3370,3370,3370,3370,0
20241115,145400,226477930,3370,3370,3370,3370,100
20241115,145300,226140930,3375,3375,3375,3375,0
20241115,145200,226140930,3375,3375,3375,3375,0
20241115,145100,226140930,3375,3375,3375,3375,0
20241115,145000,226140930,3375,3375,3375,3375,0
20241115,144900,226140930,3375,3375,3375,3375,0
20241115,144800,226140930,3375,3375,3375,3375,0
20241115,144700,226140930,3375,3375,3375,3375,0
20241115,144600,226140930,3375,3375,3375,3375,0
20241115,144500,226140930,3375,3375,3375,3375,0
20241115,144400,226140930,3375,3375,3375,3375,0
20241115,144300,226140930,3375,3375,3375,3375,281
20241115,144200,225192555,3370,3370,3370,3370,0
20241115,144100,225192555,3370,3370,3370,3370,0
20241115,144000,225192555,3370,3370,3370,3370,0
20241115,143900,225192555,3370,3375,3375,3370,300
20241115,143800,224181520,3380,3380,3380,3380,0
20241115,143700,224181520,3380,3380,3380,3380,0
20241115,143600,224181520,3380,3380,3380,3380,117
20241115,143500,223786060,3375,3375,3375,3375,201
20241115,143400,223107685,3385,3380,3385,3380,551
20241115,143300,221243550,3370,3370,3370,3370,51
20241115,143200,221071680,3370,3370,3370,3370,0
20241115,143100,221071680,3370,3370,3370,3370,14
20241115,143000,221024500,3370,3370,3375,3370,62
20241115,142900,220815295,3355,3355,3355,3355,0
20241115,142800,220815295,3355,3355,3355,3355,5
20241115,142700,220798520,3360,3360,3360,3360,0
20241115,142600,220798520,3360,3360,3360,3360,0
20241115,142500,220798520,3360,3360,3360,3360,0
20241115,142400,220798520,3360,3360,3360,3360,0
20241115,142300,220798520,3360,3365,3365,3360,200
20241115,142200,220126465,3375,3375,3375,3375,0
20241115,142100,220126465,3375,3375,3375,3375,11
20241115,142000,220089340,3390,3390,3390,3390,0
20241115,141900,220089340,3390,3390,3390,3390,0
20241115,141800,220089340,3390,3390,3390,3390,0
20241115,141700,220089340,3390,3390,3390,3390,0
20241115,141600,220089340,3390,3390,3390,3390,0
20241115,141500,220089340,3390,3390,3390,3390,200
20241115,141400,219411340,3405,3405,3405,3405,0
20241115,141300,219411340,3405,3405,3405,3405,400
20241115,141200,218049340,3405,3405,3405,3405,0
20241115,141100,218049340,3405,3385,3405,3385,2997
20241115,141000,207875965,3385,3385,3385,3385,0
20241115,140900,207875965,3385,3390,3390,3385,5
20241115,140800,207859035,3385,3380,3385,3380,450
20241115,140700,206336785,3380,3370,3385,3370,1848
20241115,140600,200095735,3365,3365,3365,3365,0
20241115,140500,200095735,3365,3360,3365,3360,203
20241115,140400,199412650,3360,3360,3360,3360,2
20241115,140300,199405930,3360,3355,3360,3355,510
20241115,140200,197693600,3355,3345,3355,3345,802
20241115,140100,195004065,3340,3340,3340,3340,0
20241115,140000,195004065,3340,3340,3340,3340,0
20241115,135900,195004065,3340,3340,3340,3340,0
20241115,135800,195004065,3340,3340,3340,3340,0
20241115,135700,195004065,3340,3340,3340,3340,0
20241115,135600,195004065,3340,3340,3340,3340,5
20241115,135500,194987365,3340,3340,3340,3340,0
20241115,135400,194987365,3340,3340,3340,3340,0
20241115,135300,194987365,3340,3345,3345,3340,12
20241115,135200,194947275,3340,3340,3340,3340,0
20241115,135100,194947275,3340,3340,3340,3340,0
20241115,135000,194947275,3340,3340,3340,3340,0
20241115,134900,194947275,3340,3340,3340,3340,0
20241115,134800,194947275,3340,3340,3340,3340,0
20241115,134700,194947275,3340,3340,3340,3340,0
20241115,134600,194947275,3340,3340,3340,3340,105
20241115,134500,194596575,3340,3340,3340,3340,0
20241115,134400,194596575,3340,3340,3340,3340,0
20241115,134300,194596575,3340,3340,3340,3340,0
20241115,134200,194596575,3340,3340,3340,3340,5
20241115,134100,194579875,3345,3345,3345,3345,0
20241115,134000,194579875,3345,3345,3345,3345,34
20241115,133900,194466145,3340,3340,3340,3340,0
20241115,133800,194466145,3340,3340,3340,3340,450
20241115,133700,192963145,3340,3340,3340,3340,1
20241115,133600,192959805,3335,3335,3335,3305,2707
20241115,133500,183981075,3355,3355,3355,3355,0
20241115,133400,183981075,3355,3355,3355,3355,0
20241115,133300,183981075,3355,3355,3355,3355,0
20241115,133200,183981075,3355,3345,3355,3345,591
20241115,133100,182001285,3340,3340,3340,3340,300
20241115,133000,180999285,3330,3330,3330,3330,0
20241115,132900,180999285,3330,3330,3330,3330,139
20241115,132800,180536415,3315,3315,3315,3315,0
20241115,132700,180536415,3315,3315,3315,3315,0
20241115,132600,180536415,3315,3315,3315,3315,56
20241115,132500,180350775,3340,3340,3340,3340,0
20241115,132400,180350775,3340,3340,3340,3340,10
20241115,132300,180317375,3320,3320,3320,3320,0
20241115,132200,180317375,3320,3345,3345,3320,710
20241115,132100,177958260,3360,3360,3360,3360,0
20241115,132000,177958260,3360,3360,3360,3360,0
20241115,131900,177958260,3360,3360,3360,3360,0
20241115,131800,177958260,3360,3360,3360,3360,0
20241115,131700,177958260,3360,3360,3360,3360,0
20241115,131600,177958260,3360,3360,3360,3360,0
20241115,131500,177958260,3360,3360,3360,3360,0
20241115,131400,177958260,3360,3360,3360,3360,0
20241115,131300,177958260,3360,3360,3360,3360,0
20241115,131200,177958260,3360,3350,3360,3350,147
20241115,131100,177464360,3330,3330,3330,3330,0
20241115,131000,177464360,3330,3330,3330,3330,0
20241115,130900,177464360,3330,3340,3355,3330,1991
20241115,130800,170805335,3340,3340,3340,3340,10
20241115,130700,170771935,3340,3340,3340,3340,0
20241115,130600,170771935,3340,3340,3340,3340,200
20241115,130500,170103935,3340,3330,3340,3330,1284
20241115,130400,165823215,3330,3330,3330,3330,0
20241115,130300,165823215,3330,3330,3330,3330,500
20241115,130200,164158215,3340,3325,3340,3325,129
20241115,130100,163728870,3345,3345,3345,3345,0
20241115,130000,163728870,3345,3345,3345,3345,0
20241115,125900,163728870,3345,3345,3345,3345,0
20241115,125800,163728870,3345,3345,3345,3345,0
20241115,125700,163728870,3345,3325,3345,3325,451
20241115,125600,162229275,3330,3330,3330,3330,0
20241115,125500,162229275,3330,3330,3330,3330,0
20241115,125400,162229275,3330,3330,3330,3330,100
20241115,125300,161896275,3345,3345,3345,3345,120
20241115,125200,161494875,3340,3325,3340,3325,1375
20241115,125100,156913205,3325,3325,3325,3325,0
20241115,125000,156913205,3325,3325,3325,3325,0
20241115,124900,156913205,3325,3325,3325,3325,0
20241115,124800,156913205,3325,3325,3325,3325,0
20241115,124700,156913205,3325,3325,3325,3325,0
20241115,124600,156913205,3325,3325,3325,3325,120
20241115,124500,156514205,3325,3325,3325,3325,1
20241115,124400,156510880,3305,3305,3305,3305,0
20241115,124300,156510880,3305,3310,3310,3305,510
20241115,124200,154825065,3330,3330,3330,3330,0
20241115,124100,154825065,3330,3330,3330,3330,60
20241115,124000,154625265,3330,3330,3330,3330,0
20241115,123900,154625265,3330,3330,3330,3315,304
20241115,123800,153615855,3325,3325,3325,3325,0
20241115,123700,153615855,3325,3310,3330,3310,511
20241115,123600,151924270,3310,3310,3310,3310,1
20241115,123500,151920960,3305,3305,3305,3305,512
20241115,123400,150228800,3300,3300,3300,3300,501
20241115,123300,148575500,3280,3280,3280,3280,0
20241115,123200,148575500,3280,3280,3280,3280,43
20241115,123100,148434460,3305,3305,3305,3305,0
20241115,123000,148434460,3305,3305,3305,3305,4
20241115,122900,148421240,3300,3275,3300,3275,1484
20241115,122800,143534640,3270,3270,3270,3270,0
20241115,122700,143534640,3270,3270,3270,3270,0
20241115,122600,143534640,3270,3270,3270,3270,0
20241115,122500,143534640,3270,3265,3270,3265,140
20241115,122400,143077010,3250,3250,3250,3250,0
20241115,122300,143077010,3250,3250,3250,3250,0
20241115,122200,143077010,3250,3250,3250,3250,161
20241115,122100,142553760,3260,3260,3260,3260,0
20241115,122000,142553760,3260,3260,3260,3260,0
20241115,121900,142553760,3260,3260,3260,3260,0
20241115,121800,142553760,3260,3260,3260,3260,0
20241115,121700,142553760,3260,3255,3260,3250,236
20241115,121600,141786130,3260,3260,3260,3255,209
20241115,121500,141105300,3265,3270,3270,3265,252
20241115,121400,140281710,3265,3265,3265,3265,10
20241115,121300,140249060,3270,3270,3270,3270,0
20241115,121200,140249060,3270,3265,3270,3265,189
20241115,121100,139631530,3250,3250,3250,3250,100
20241115,121000,139306530,3250,3250,3250,3250,76
20241115,120900,139059530,3250,3250,3250,3250,97
20241115,120800,138744280,3270,3270,3270,3270,0
20241115,120700,138744280,3270,3270,3270,3270,0
20241115,120600,138744280,3270,3270,3270,3270,0
20241115,120500,138744280,3270,3270,3270,3270,0
20241115,120400,138744280,3270,3270,3270,3270,0
20241115,120300,138744280,3270,3270,3270,3270,0
20241115,120200,138744280,3270,3270,3270,3270,0
20241115,120100,138744280,3270,3250,3270,3250,7
20241115,120000,138721510,3250,3250,3250,3250,100
20241115,115900,138396510,3260,3260,3260,3260,24
20241115,115800,138318270,3255,3250,3255,3250,3
20241115,115700,138308510,3250,3250,3250,3250,1
20241115,115600,138305260,3245,3245,3245,3245,1
20241115,115500,138302015,3245,3245,3245,3245,1
20241115,115400,138298770,3250,3255,3255,3250,498
20241115,115300,136679265,3260,3260,3260,3260,500
20241115,115200,135049265,3280,3280,3280,3280,299
20241115,115100,134068545,3260,3260,3260,3260,30
20241115,115000,133970745,3265,3265,3265,3265,0
20241115,114900,133970745,3265,3265,3265,3265,0
20241115,114800,133970745,3265,3265,3265,3265,0
20241115,114700,133970745,3265,3265,3265,3265,500
20241115,114600,132338245,3265,3265,3265,3265,0
20241115,114500,132338245,3265,3270,3270,3265,122
20241115,114400,131939805,3270,3270,3270,3270,14
20241115,114300,131894025,3270,3270,3270,3270,179
20241115,114200,131308695,3280,3280,3280,3280,0
20241115,114100,131308695,3280,3280,3280,3280,0
20241115,114000,131308695,3280,3280,3280,3280,0
20241115,113900,131308695,3280,3280,3280,3280,0
20241115,113800,131308695,3280,3280,3280,3280,39
20241115,113700,131180775,3280,3280,3280,3280,0
20241115,113600,131180775,3280,3280,3280,3280,0
20241115,113500,131180775,3280,3280,3280,3280,0
20241115,113400,131180775,3280,3275,3280,3275,33
20241115,113300,131072540,3260,3265,3270,3260,1278
20241115,113200,126899880,3260,3260,3260,3260,0
20241115,113100,126899880,3260,3260,3260,3260,0
20241115,113000,126899880,3260,3260,3260,3260,0
20241115,112900,126899880,3260,3260,3260,3260,67
20241115,112800,126681460,3255,3240,3255,3240,1073
20241115,112700,123201445,3255,3255,3255,3255,0
20241115,112600,123201445,3255,3255,3255,3255,0
20241115,112500,123201445,3255,3255,3255,3255,0
20241115,112400,123201445,3255,3255,3255,3255,0
20241115,112300,123201445,3255,3235,3255,3235,561
20241115,112200,121376610,3235,3235,3235,3235,0
20241115,112100,121376610,3235,3240,3255,3235,6475
20241115,112000,100427540,3240,3230,3245,3230,328
20241115,111900,99363295,3230,3220,3235,3220,156
20241115,111800,98859040,3220,3220,3220,3220,3
20241115,111700,98849380,3220,3220,3220,3220,0
20241115,111600,98849380,3220,3220,3220,3220,0
20241115,111500,98849380,3220,3220,3220,3220,0
20241115,111400,98849380,3220,3215,3220,3210,286
20241115,111300,97930405,3220,3220,3220,3220,118
20241115,111200,97550445,3220,3220,3220,3220,0
20241115,111100,97550445,3220,3215,3220,3215,377
20241115,111000,96337640,3215,3215,3215,3215,0
20241115,110900,96337640,3215,3215,3215,3215,0
20241115,110800,96337640,3215,3215,3215,3215,37
20241115,110700,96218685,3215,3220,3220,3215,384
20241115,110600,94982210,3220,3220,3220,3220,0
20241115,110500,94982210,3220,3220,3220,3220,0
20241115,110400,94982210,3220,3220,3220,3220,0
20241115,110300,94982210,3220,3220,3220,3220,0
20241115,110200,94982210,3220,3220,3220,3220,0
20241115,110100,94982210,3220,3220,3220,3220,0
20241115,110000,94982210,3220,3220,3220,3220,0
20241115,105900,94982210,3220,3220,3220,3220,0
20241115,105800,94982210,3220,3220,3220,3220,0
20241115,105700,94982210,3220,3220,3220,3220,0
20241115,105600,94982210,3220,3220,3220,3220,2
20241115,105500,94975770,3225,3225,3225,3225,150
20241115,105400,94492020,3220,3205,3220,3205,402
20241115,105300,93197610,3195,3195,3195,3195,0
20241115,105200,93197610,3195,3195,3195,3195,98
20241115,105100,92884500,3195,3200,3200,3195,1000
20241115,105000,89686885,3215,3215,3215,3215,65
20241115,104900,89477910,3200,3200,3200,3200,50
20241115,104800,89317910,3200,3200,3200,3200,0
20241115,104700,89317910,3200,3200,3200,3200,0
20241115,104600,89317910,3200,3200,3200,3200,0
20241115,104500,89317910,3200,3200,3200,3200,0
20241115,104400,89317910,3200,3200,3200,3200,0
20241115,104300,89317910,3200,3200,3200,3200,0
20241115,104200,89317910,3200,3200,3200,3200,0
20241115,104100,89317910,3200,3200,3200,3200,625
20241115,104000,87317910,3200,3200,3200,3200,50
20241115,103900,87157910,3215,3215,3215,3200,184
20241115,103800,86567100,3215,3215,3215,3215,25
20241115,103700,86486725,3205,3205,3205,3205,0
20241115,103600,86486725,3205,3205,3205,3205,15
20241115,103500,86438650,3220,3220,3220,3220,100
20241115,103400,86116650,3215,3215,3215,3215,150
20241115,103300,85634400,3205,3205,3205,3205,0
20241115,103200,85634400,3205,3205,3205,3205,0
20241115,103100,85634400,3205,3205,3205,3205,20
20241115,103000,85570300,3205,3210,3210,3205,30
20241115,102900,85474115,3205,3205,3205,3205,28
20241115,102800,85384375,3230,3230,3230,3230,0
20241115,102700,85384375,3230,3230,3230,3230,0
20241115,102600,85384375,3230,3230,3230,3230,0
20241115,102500,85384375,3230,3230,3230,3230,10
20241115,102400,85352075,3230,3230,3230,3230,0
20241115,102300,85352075,3230,3230,3230,3230,67
20241115,102200,85135665,3230,3225,3230,3225,167
20241115,102100,84596990,3220,3220,3220,3220,0
20241115,102000,84596990,3220,3220,3220,3220,248
20241115,101900,83798430,3200,3200,3200,3200,0
20241115,101800,83798430,3200,3205,3205,3200,605
20241115,101700,81862275,3215,3215,3215,3215,0
20241115,101600,81862275,3215,3215,3215,3215,42
20241115,101500,81727245,3195,3195,3195,3195,0
20241115,101400,81727245,3195,3195,3195,3195,0
20241115,101300,81727245,3195,3195,3195,3195,0
20241115,101200,81727245,3195,3195,3195,3195,0
20241115,101100,81727245,3195,3195,3195,3195,0
20241115,101000,81727245,3195,3195,3195,3195,0
20241115,100900,81727245,3195,3195,3195,3195,53
20241115,100800,81557910,3200,3205,3205,3200,595
20241115,100700,79653065,3205,3205,3205,3205,0
20241115,100600,79653065,3205,3205,3205,3205,5
20241115,100500,79637040,3205,3205,3205,3205,43
20241115,100400,79499225,3215,3215,3215,3215,0
20241115,100300,79499225,3215,3195,3215,3195,6
20241115,100200,79480035,3195,3195,3195,3195,0
20241115,100100,79480035,3195,3195,3195,3195,8212
20241115,100000,53242695,3195,3180,3195,3180,410
20241115,095900,51938745,3180,3180,3180,3180,0
20241115,095800,51938745,3180,3195,3195,3180,2174
20241115,095700,45011430,3195,3200,3200,3195,690
20241115,095600,42806160,3200,3200,3200,3200,340
20241115,095500,41718160,3200,3200,3200,3200,0
20241115,095400,41718160,3200,3200,3200,3200,0
20241115,095300,41718160,3200,3205,3205,3200,21
20241115,095200,41650955,3210,3210,3210,3210,0
20241115,095100,41650955,3210,3210,3210,3210,0
20241115,095000,41650955,3210,3220,3220,3210,5
20241115,094900,41634875,3220,3220,3225,3220,13
20241115,094800,41593005,3200,3200,3200,3200,0
20241115,094700,41593005,3200,3200,3200,3200,27
20241115,094600,41506605,3220,3220,3220,3220,300
20241115,094500,40540605,3225,3225,3225,3225,0
20241115,094400,40540605,3225,3225,3225,3225,0
20241115,094300,40540605,3225,3205,3225,3205,81
20241115,094200,40280980,3225,3205,3225,3205,51
20241115,094100,40117505,3200,3205,3205,3200,1000
20241115,094000,36917480,3205,3205,3205,3205,0
20241115,093900,36917480,3205,3205,3205,3205,0
20241115,093800,36917480,3205,3205,3205,3205,153
20241115,093700,36427115,3205,3205,3205,3205,300
20241115,093600,35465615,3210,3210,3210,3210,2
20241115,093500,35459195,3225,3225,3225,3225,0
20241115,093400,35459195,3225,3225,3225,3225,1
20241115,093300,35455970,3205,3205,3205,3205,1
20241115,093200,35452765,3205,3205,3205,3205,110
20241115,093100,35100215,3210,3210,3210,3210,0
20241115,093000,35100215,3210,3210,3210,3210,5
20241115,092900,35084165,3220,3220,3220,3220,0
20241115,092800,35084165,3220,3220,3220,3220,5
20241115,092700,35068065,3225,3225,3225,3225,1
20241115,092600,35064840,3205,3205,3205,3205,16
20241115,092500,35013560,3205,3220,3220,3205,146
20241115,092400,34545470,3235,3235,3235,3235,1
20241115,092300,34542235,3235,3235,3235,3235,0
20241115,092200,34542235,3235,3235,3235,3235,0
20241115,092100,34542235,3235,3225,3235,3225,134
20241115,092000,34108775,3210,3210,3210,3210,40
20241115,091900,33980375,3210,3210,3210,3210,2
20241115,091800,33973955,3205,3215,3215,3205,5
20241115,091700,33957915,3245,3245,3245,3245,1
20241115,091600,33954670,3240,3235,3240,3235,5
20241115,091500,33938490,3210,3235,3235,3210,1101
20241115,091400,30378480,3235,3235,3235,3235,50
20241115,091300,30216730,3235,3205,3235,3205,120
20241115,091200,29832025,3205,3205,3205,3205,1000
20241115,091100,26627025,3200,3195,3200,3195,1379
20241115,091000,22219225,3195,3185,3195,3180,1131
20241115,090900,18622615,3195,3185,3195,3185,150
20241115,090800,18144365,3185,3190,3190,3185,1003
20241115,090700,14947300,3195,3195,3195,3195,451
20241115,090600,13506355,3210,3210,3210,3210,0
20241115,090500,13506355,3210,3195,3210,3195,26
20241115,090400,13423045,3200,3230,3230,3200,1134
20241115,090300,9788615,3240,3240,3240,3240,92
20241115,090200,9490535,3240,3230,3240,3230,6
20241115,090100,9471105,3210,3210,3210,3210,11
20241115,090000,9435795,3260,3205,3260,3205,2944