KissMeData/263600/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,205300,194363625,5190,5190,5190,5190,1405
20241115,205200,194363625,5190,5190,5190,5190,0
20241115,205100,194363625,5190,5190,5190,5190,0
20241115,205000,194363625,5190,5190,5190,5190,0
20241115,204900,194363625,5190,5190,5190,5190,0
20241115,204800,194363625,5190,5190,5190,5190,0
20241115,204700,194363625,5190,5190,5190,5190,0
20241115,204600,194363625,5190,5190,5190,5190,0
20241115,204500,194363625,5190,5190,5190,5190,0
20241115,204400,194363625,5190,5190,5190,5190,0
20241115,204300,194363625,5190,5190,5190,5190,0
20241115,204200,194363625,5190,5190,5190,5190,0
20241115,204100,194363625,5190,5190,5190,5190,0
20241115,204000,194363625,5190,5190,5190,5190,0
20241115,203900,194363625,5190,5190,5190,5190,0
20241115,203800,194363625,5190,5190,5190,5190,0
20241115,203700,194363625,5190,5190,5190,5190,0
20241115,203600,194363625,5190,5190,5190,5190,0
20241115,203500,194363625,5190,5190,5190,5190,0
20241115,203400,194363625,5190,5190,5190,5190,0
20241115,203300,194363625,5190,5190,5190,5190,0
20241115,203200,194363625,5190,5190,5190,5190,0
20241115,203100,194363625,5190,5190,5190,5190,0
20241115,203000,194363625,5190,5190,5190,5190,0
20241115,202900,194363625,5190,5190,5190,5190,0
20241115,202800,194363625,5190,5190,5190,5190,0
20241115,202700,194363625,5190,5190,5190,5190,0
20241115,202600,194363625,5190,5190,5190,5190,0
20241115,202500,194363625,5190,5190,5190,5190,0
20241115,202400,194363625,5190,5190,5190,5190,0
20241115,202300,194363625,5190,5190,5190,5190,1405
20241115,202200,194363625,5190,5190,5190,5190,0
20241115,202100,194363625,5190,5190,5190,5190,0
20241115,202000,194363625,5190,5190,5190,5190,0
20241115,201900,194363625,5190,5190,5190,5190,0
20241115,201800,194363625,5190,5190,5190,5190,0
20241115,201700,194363625,5190,5190,5190,5190,0
20241115,201600,194363625,5190,5190,5190,5190,0
20241115,201500,194363625,5190,5190,5190,5190,0
20241115,201400,194363625,5190,5190,5190,5190,0
20241115,201300,194363625,5190,5190,5190,5190,0
20241115,201200,194363625,5190,5190,5190,5190,0
20241115,201100,194363625,5190,5190,5190,5190,0
20241115,201000,194363625,5190,5190,5190,5190,0
20241115,200900,194363625,5190,5190,5190,5190,0
20241115,200800,194363625,5190,5190,5190,5190,0
20241115,200700,194363625,5190,5190,5190,5190,0
20241115,200600,194363625,5190,5190,5190,5190,0
20241115,200500,194363625,5190,5190,5190,5190,0
20241115,200400,194363625,5190,5190,5190,5190,0
20241115,200300,194363625,5190,5190,5190,5190,0
20241115,200200,194363625,5190,5190,5190,5190,0
20241115,200100,194363625,5190,5190,5190,5190,0
20241115,200000,194363625,5190,5190,5190,5190,0
20241115,195900,194363625,5190,5190,5190,5190,0
20241115,195800,194363625,5190,5190,5190,5190,0
20241115,195700,194363625,5190,5190,5190,5190,0
20241115,195600,194363625,5190,5190,5190,5190,0
20241115,195500,194363625,5190,5190,5190,5190,0
20241115,195400,194363625,5190,5190,5190,5190,0
20241115,195300,194363625,5190,5190,5190,5190,1405
20241115,195200,194363625,5190,5190,5190,5190,0
20241115,195100,194363625,5190,5190,5190,5190,0
20241115,195000,194363625,5190,5190,5190,5190,0
20241115,194900,194363625,5190,5190,5190,5190,0
20241115,194800,194363625,5190,5190,5190,5190,0
20241115,194700,194363625,5190,5190,5190,5190,0
20241115,194600,194363625,5190,5190,5190,5190,0
20241115,194500,194363625,5190,5190,5190,5190,0
20241115,194400,194363625,5190,5190,5190,5190,0
20241115,194300,194363625,5190,5190,5190,5190,0
20241115,194200,194363625,5190,5190,5190,5190,0
20241115,194100,194363625,5190,5190,5190,5190,0
20241115,194000,194363625,5190,5190,5190,5190,0
20241115,193900,194363625,5190,5190,5190,5190,0
20241115,193800,194363625,5190,5190,5190,5190,0
20241115,193700,194363625,5190,5190,5190,5190,0
20241115,193600,194363625,5190,5190,5190,5190,0
20241115,193500,194363625,5190,5190,5190,5190,0
20241115,193400,194363625,5190,5190,5190,5190,0
20241115,193300,194363625,5190,5190,5190,5190,0
20241115,193200,194363625,5190,5190,5190,5190,0
20241115,193100,194363625,5190,5190,5190,5190,0
20241115,193000,194363625,5190,5190,5190,5190,0
20241115,192900,194363625,5190,5190,5190,5190,0
20241115,192800,194363625,5190,5190,5190,5190,0
20241115,192700,194363625,5190,5190,5190,5190,0
20241115,192600,194363625,5190,5190,5190,5190,0
20241115,192500,194363625,5190,5190,5190,5190,0
20241115,192400,194363625,5190,5190,5190,5190,0
20241115,192300,194363625,5190,5190,5190,5190,1405
20241115,192200,194363625,5190,5190,5190,5190,0
20241115,192100,194363625,5190,5190,5190,5190,0
20241115,192000,194363625,5190,5190,5190,5190,0
20241115,191900,194363625,5190,5190,5190,5190,0
20241115,191800,194363625,5190,5190,5190,5190,0
20241115,191700,194363625,5190,5190,5190,5190,0
20241115,191600,194363625,5190,5190,5190,5190,0
20241115,191500,194363625,5190,5190,5190,5190,0
20241115,191400,194363625,5190,5190,5190,5190,0
20241115,191300,194363625,5190,5190,5190,5190,0
20241115,191200,194363625,5190,5190,5190,5190,0
20241115,191100,194363625,5190,5190,5190,5190,0
20241115,191000,194363625,5190,5190,5190,5190,0
20241115,190900,194363625,5190,5190,5190,5190,0
20241115,190800,194363625,5190,5190,5190,5190,0
20241115,190700,194363625,5190,5190,5190,5190,0
20241115,190600,194363625,5190,5190,5190,5190,0
20241115,190500,194363625,5190,5190,5190,5190,0
20241115,190400,194363625,5190,5190,5190,5190,0
20241115,190300,194363625,5190,5190,5190,5190,0
20241115,190200,194363625,5190,5190,5190,5190,0
20241115,190100,194363625,5190,5190,5190,5190,0
20241115,190000,194363625,5190,5190,5190,5190,0
20241115,185900,194363625,5190,5190,5190,5190,0
20241115,185800,194363625,5190,5190,5190,5190,0
20241115,185700,194363625,5190,5190,5190,5190,0
20241115,185600,194363625,5190,5190,5190,5190,0
20241115,185500,194363625,5190,5190,5190,5190,0
20241115,185400,194363625,5190,5190,5190,5190,0
20241115,185300,194363625,5190,5190,5190,5190,1405
20241115,185200,194363625,5190,5190,5190,5190,0
20241115,185100,194363625,5190,5190,5190,5190,0
20241115,185000,194363625,5190,5190,5190,5190,0
20241115,184900,194363625,5190,5190,5190,5190,0
20241115,184800,194363625,5190,5190,5190,5190,0
20241115,184700,194363625,5190,5190,5190,5190,0
20241115,184600,194363625,5190,5190,5190,5190,0
20241115,184500,194363625,5190,5190,5190,5190,0
20241115,184400,194363625,5190,5190,5190,5190,0
20241115,184300,194363625,5190,5190,5190,5190,0
20241115,184200,194363625,5190,5190,5190,5190,0
20241115,184100,194363625,5190,5190,5190,5190,0
20241115,184000,194363625,5190,5190,5190,5190,0
20241115,183900,194363625,5190,5190,5190,5190,0
20241115,183800,194363625,5190,5190,5190,5190,0
20241115,183700,194363625,5190,5190,5190,5190,0
20241115,183600,194363625,5190,5190,5190,5190,0
20241115,183500,194363625,5190,5190,5190,5190,0
20241115,183400,194363625,5190,5190,5190,5190,0
20241115,183300,194363625,5190,5190,5190,5190,0
20241115,183200,194363625,5190,5190,5190,5190,0
20241115,183100,194363625,5190,5190,5190,5190,0
20241115,183000,194363625,5190,5190,5190,5190,0
20241115,182900,194363625,5190,5190,5190,5190,0
20241115,182800,194363625,5190,5190,5190,5190,0
20241115,182700,194363625,5190,5190,5190,5190,0
20241115,182600,194363625,5190,5190,5190,5190,0
20241115,182500,194363625,5190,5190,5190,5190,0
20241115,182400,194363625,5190,5190,5190,5190,0
20241115,182300,194363625,5190,5190,5190,5190,1405
20241115,182200,194363625,5190,5190,5190,5190,0
20241115,182100,194363625,5190,5190,5190,5190,0
20241115,182000,194363625,5190,5190,5190,5190,0
20241115,181900,194363625,5190,5190,5190,5190,0
20241115,181800,194363625,5190,5190,5190,5190,0
20241115,181700,194363625,5190,5190,5190,5190,0
20241115,181600,194363625,5190,5190,5190,5190,0
20241115,181500,194363625,5190,5190,5190,5190,0
20241115,181400,194363625,5190,5190,5190,5190,0
20241115,181300,194363625,5190,5190,5190,5190,0
20241115,181200,194363625,5190,5190,5190,5190,0
20241115,181100,194363625,5190,5190,5190,5190,0
20241115,181000,194363625,5190,5190,5190,5190,0
20241115,180900,194363625,5190,5190,5190,5190,0
20241115,180800,194363625,5190,5190,5190,5190,0
20241115,180700,194363625,5190,5190,5190,5190,0
20241115,180600,194363625,5190,5190,5190,5190,0
20241115,180500,194363625,5190,5190,5190,5190,0
20241115,180400,194363625,5190,5190,5190,5190,0
20241115,180300,194363625,5190,5190,5190,5190,0
20241115,180200,194363625,5190,5190,5190,5190,0
20241115,180100,194363625,5190,5190,5190,5190,0
20241115,180000,194363625,5190,5190,5190,5190,0
20241115,175900,194363625,5190,5190,5190,5190,0
20241115,175800,194363625,5190,5190,5190,5190,0
20241115,175700,194363625,5190,5190,5190,5190,0
20241115,175600,194363625,5190,5190,5190,5190,0
20241115,175500,194363625,5190,5190,5190,5190,0
20241115,175400,194363625,5190,5190,5190,5190,0
20241115,175300,194363625,5190,5190,5190,5190,1405
20241115,175200,194363625,5190,5190,5190,5190,0
20241115,175100,194363625,5190,5190,5190,5190,0
20241115,175000,194363625,5190,5190,5190,5190,0
20241115,174900,194363625,5190,5190,5190,5190,0
20241115,174800,194363625,5190,5190,5190,5190,0
20241115,174700,194363625,5190,5190,5190,5190,0
20241115,174600,194363625,5190,5190,5190,5190,0
20241115,174500,194363625,5190,5190,5190,5190,0
20241115,174400,194363625,5190,5190,5190,5190,0
20241115,174300,194363625,5190,5190,5190,5190,0
20241115,174200,194363625,5190,5190,5190,5190,0
20241115,174100,194363625,5190,5190,5190,5190,0
20241115,174000,194363625,5190,5190,5190,5190,0
20241115,173900,194363625,5190,5190,5190,5190,0
20241115,173800,194363625,5190,5190,5190,5190,0
20241115,173700,194363625,5190,5190,5190,5190,0
20241115,173600,194363625,5190,5190,5190,5190,0
20241115,173500,194363625,5190,5190,5190,5190,0
20241115,173400,194363625,5190,5190,5190,5190,0
20241115,173300,194363625,5190,5190,5190,5190,0
20241115,173200,194363625,5190,5190,5190,5190,0
20241115,173100,194363625,5190,5190,5190,5190,0
20241115,173000,194363625,5190,5190,5190,5190,0
20241115,172900,194363625,5190,5190,5190,5190,0
20241115,172800,194363625,5190,5190,5190,5190,0
20241115,172700,194363625,5190,5190,5190,5190,0
20241115,172600,194363625,5190,5190,5190,5190,0
20241115,172500,194363625,5190,5190,5190,5190,0
20241115,172400,194363625,5190,5190,5190,5190,0
20241115,172300,194363625,5190,5190,5190,5190,1405
20241115,172200,194363625,5190,5190,5190,5190,0
20241115,172100,194363625,5190,5190,5190,5190,0
20241115,172000,194363625,5190,5190,5190,5190,0
20241115,171900,194363625,5190,5190,5190,5190,0
20241115,171800,194363625,5190,5190,5190,5190,0
20241115,171700,194363625,5190,5190,5190,5190,0
20241115,171600,194363625,5190,5190,5190,5190,0
20241115,171500,194363625,5190,5190,5190,5190,0
20241115,171400,194363625,5190,5190,5190,5190,0
20241115,171300,194363625,5190,5190,5190,5190,0
20241115,171200,194363625,5190,5190,5190,5190,0
20241115,171100,194363625,5190,5190,5190,5190,0
20241115,171000,194363625,5190,5190,5190,5190,0
20241115,170900,194363625,5190,5190,5190,5190,0
20241115,170800,194363625,5190,5190,5190,5190,0
20241115,170700,194363625,5190,5190,5190,5190,0
20241115,170600,194363625,5190,5190,5190,5190,0
20241115,170500,194363625,5190,5190,5190,5190,0
20241115,170400,194363625,5190,5190,5190,5190,0
20241115,170300,194363625,5190,5190,5190,5190,0
20241115,170200,194363625,5190,5190,5190,5190,0
20241115,170100,194363625,5190,5190,5190,5190,0
20241115,170000,194363625,5190,5190,5190,5190,0
20241115,165900,194363625,5190,5190,5190,5190,0
20241115,165800,194363625,5190,5190,5190,5190,0
20241115,165700,194363625,5190,5190,5190,5190,0
20241115,165600,194363625,5190,5190,5190,5190,0
20241115,165500,194363625,5190,5190,5190,5190,0
20241115,165400,194363625,5190,5190,5190,5190,0
20241115,165300,194363625,5190,5190,5190,5190,1405
20241115,165200,194363625,5190,5190,5190,5190,0
20241115,165100,194363625,5190,5190,5190,5190,0
20241115,165000,194363625,5190,5190,5190,5190,0
20241115,164900,194363625,5190,5190,5190,5190,0
20241115,164800,194363625,5190,5190,5190,5190,0
20241115,164700,194363625,5190,5190,5190,5190,0
20241115,164600,194363625,5190,5190,5190,5190,0
20241115,164500,194363625,5190,5190,5190,5190,0
20241115,164400,194363625,5190,5190,5190,5190,0
20241115,164300,194363625,5190,5190,5190,5190,0
20241115,164200,194363625,5190,5190,5190,5190,0
20241115,164100,194363625,5190,5190,5190,5190,0
20241115,164000,194363625,5190,5190,5190,5190,0
20241115,163900,194363625,5190,5190,5190,5190,0
20241115,163800,194363625,5190,5190,5190,5190,0
20241115,163700,194363625,5190,5190,5190,5190,0
20241115,163600,194363625,5190,5190,5190,5190,0
20241115,163500,194363625,5190,5190,5190,5190,0
20241115,163400,194363625,5190,5190,5190,5190,0
20241115,163300,194363625,5190,5190,5190,5190,0
20241115,163200,194363625,5190,5190,5190,5190,0
20241115,163100,194363625,5190,5190,5190,5190,0
20241115,163000,194363625,5190,5190,5190,5190,0
20241115,162900,194363625,5190,5190,5190,5190,0
20241115,162800,194363625,5190,5190,5190,5190,0
20241115,162700,194363625,5190,5190,5190,5190,0
20241115,162600,194363625,5190,5190,5190,5190,0
20241115,162500,194363625,5190,5190,5190,5190,0
20241115,162400,194363625,5190,5190,5190,5190,0
20241115,162300,194363625,5190,5190,5190,5190,1405
20241115,162200,194363625,5190,5190,5190,5190,0
20241115,162100,194363625,5190,5190,5190,5190,0
20241115,162000,194363625,5190,5190,5190,5190,0
20241115,161900,194363625,5190,5190,5190,5190,0
20241115,161800,194363625,5190,5190,5190,5190,0
20241115,161700,194363625,5190,5190,5190,5190,0
20241115,161600,194363625,5190,5190,5190,5190,0
20241115,161500,194363625,5190,5190,5190,5190,0
20241115,161400,194363625,5190,5190,5190,5190,0
20241115,161300,194363625,5190,5190,5190,5190,0
20241115,161200,194363625,5190,5190,5190,5190,0
20241115,161100,194363625,5190,5190,5190,5190,0
20241115,161000,194363625,5190,5190,5190,5190,0
20241115,160900,194363625,5190,5190,5190,5190,0
20241115,160800,194363625,5190,5190,5190,5190,0
20241115,160700,194363625,5190,5190,5190,5190,0
20241115,160600,194363625,5190,5190,5190,5190,0
20241115,160500,194363625,5190,5190,5190,5190,0
20241115,160400,194363625,5190,5190,5190,5190,0
20241115,160300,194363625,5190,5190,5190,5190,0
20241115,160200,194363625,5190,5190,5190,5190,0
20241115,160100,194363625,5190,5190,5190,5190,0
20241115,160000,194363625,5190,5190,5190,5190,0
20241115,155900,194363625,5190,5190,5190,5190,0
20241115,155800,194363625,5190,5190,5190,5190,0
20241115,155700,194363625,5190,5190,5190,5190,0
20241115,155600,194363625,5190,5190,5190,5190,0
20241115,155500,194363625,5190,5190,5190,5190,0
20241115,155400,194363625,5190,5190,5190,5190,0
20241115,155300,194363625,5190,5190,5190,5190,1405
20241115,155200,194363625,5190,5190,5190,5190,0
20241115,155100,194363625,5190,5190,5190,5190,0
20241115,155000,194363625,5190,5190,5190,5190,0
20241115,154900,194363625,5190,5190,5190,5190,0
20241115,154800,194363625,5190,5190,5190,5190,0
20241115,154700,194363625,5190,5190,5190,5190,0
20241115,154600,194363625,5190,5190,5190,5190,0
20241115,154500,194363625,5190,5190,5190,5190,0
20241115,154400,194363625,5190,5190,5190,5190,0
20241115,154300,194363625,5190,5190,5190,5190,0
20241115,154200,194363625,5190,5190,5190,5190,0
20241115,154100,194363625,5190,5190,5190,5190,0
20241115,154000,194363625,5190,5190,5190,5190,0
20241115,153900,194363625,5190,5190,5190,5190,0
20241115,153800,194363625,5190,5190,5190,5190,0
20241115,153700,194363625,5190,5190,5190,5190,0
20241115,153600,194363625,5190,5190,5190,5190,0
20241115,153500,194363625,5190,5190,5190,5190,0
20241115,153400,194363625,5190,5190,5190,5190,0
20241115,153300,194363625,5190,5190,5190,5190,0
20241115,153200,194363625,5190,5190,5190,5190,0
20241115,153100,194363625,5190,5190,5190,5190,0
20241115,153000,194363625,5190,5190,5190,5190,1405
20241115,152900,187071675,5190,5190,5190,5190,0
20241115,152800,187071675,5190,5190,5190,5190,0
20241115,152700,187071675,5190,5190,5190,5190,0
20241115,152600,187071675,5190,5190,5190,5190,0
20241115,152500,187071675,5190,5190,5190,5190,0
20241115,152400,187071675,5190,5190,5190,5190,0
20241115,152300,187071675,5190,5190,5190,5190,0
20241115,152200,187071675,5190,5190,5190,5190,0
20241115,152100,187071675,5190,5190,5190,5190,0
20241115,152000,187071675,5190,5190,5190,5190,0
20241115,151900,187071675,5190,5110,5190,5110,1102
20241115,151800,181387435,5110,5110,5110,5110,11
20241115,151700,181331225,5110,5110,5110,5110,0
20241115,151600,181331225,5110,5110,5110,5110,2
20241115,151500,181321005,5110,5120,5120,5110,33
20241115,151400,181152075,5110,5110,5110,5110,0
20241115,151300,181152075,5110,5110,5110,5110,0
20241115,151200,181152075,5110,5110,5110,5110,0
20241115,151100,181152075,5110,5110,5110,5110,0
20241115,151000,181152075,5110,5110,5110,5110,7
20241115,150900,181116305,5110,5110,5110,5110,0
20241115,150800,181116305,5110,5130,5130,5110,27
20241115,150700,180978295,5130,5130,5130,5130,0
20241115,150600,180978295,5130,5130,5130,5130,0
20241115,150500,180978295,5130,5130,5130,5130,189
20241115,150400,180008725,5130,5130,5130,5130,0
20241115,150300,180008725,5130,5130,5130,5130,1
20241115,150200,180003595,5110,5110,5110,5110,103
20241115,150100,179477265,5110,5110,5110,5110,0
20241115,150000,179477265,5110,5110,5110,5110,0
20241115,145900,179477265,5110,5110,5110,5110,1
20241115,145800,179472155,5090,5090,5090,5090,0
20241115,145700,179472155,5090,5090,5090,5090,0
20241115,145600,179472155,5090,5090,5090,5090,0
20241115,145500,179472155,5090,5090,5090,5090,0
20241115,145400,179472155,5090,5090,5090,5090,200
20241115,145300,178454155,5090,5090,5090,5090,0
20241115,145200,178454155,5090,5120,5120,5090,405
20241115,145100,176389795,5120,5120,5120,5120,23
20241115,145000,176272035,5130,5130,5130,5130,0
20241115,144900,176272035,5130,5130,5130,5130,0
20241115,144800,176272035,5130,5130,5130,5130,0
20241115,144700,176272035,5130,5130,5130,5130,0
20241115,144600,176272035,5130,5130,5130,5130,0
20241115,144500,176272035,5130,5130,5130,5130,0
20241115,144400,176272035,5130,5130,5130,5130,0
20241115,144300,176272035,5130,5130,5130,5130,0
20241115,144200,176272035,5130,5130,5130,5130,0
20241115,144100,176272035,5130,5130,5130,5130,0
20241115,144000,176272035,5130,5130,5130,5130,0
20241115,143900,176272035,5130,5130,5130,5130,0
20241115,143800,176272035,5130,5130,5130,5130,0
20241115,143700,176272035,5130,5130,5130,5130,0
20241115,143600,176272035,5130,5130,5130,5130,0
20241115,143500,176272035,5130,5130,5130,5130,0
20241115,143400,176272035,5130,5130,5130,5130,0
20241115,143300,176272035,5130,5130,5130,5130,0
20241115,143200,176272035,5130,5130,5130,5130,130
20241115,143100,175605135,5130,5130,5130,5130,0
20241115,143000,175605135,5130,5130,5130,5130,200
20241115,142900,174579135,5130,5130,5130,5130,0
20241115,142800,174579135,5130,5130,5130,5130,217
20241115,142700,173465925,5130,5130,5130,5130,0
20241115,142600,173465925,5130,5130,5130,5130,0
20241115,142500,173465925,5130,5130,5130,5130,0
20241115,142400,173465925,5130,5130,5130,5130,0
20241115,142300,173465925,5130,5130,5130,5130,0
20241115,142200,173465925,5130,5130,5130,5130,1
20241115,142100,173460795,5120,5120,5120,5120,0
20241115,142000,173460795,5120,5120,5120,5120,0
20241115,141900,173460795,5120,5120,5120,5120,0
20241115,141800,173460795,5120,5120,5120,5120,0
20241115,141700,173460795,5120,5120,5120,5120,0
20241115,141600,173460795,5120,5120,5120,5120,0
20241115,141500,173460795,5120,5120,5120,5120,0
20241115,141400,173460795,5120,5120,5120,5120,0
20241115,141300,173460795,5120,5120,5120,5120,0
20241115,141200,173460795,5120,5120,5120,5120,0
20241115,141100,173460795,5120,5120,5120,5120,0
20241115,141000,173460795,5120,5120,5120,5120,0
20241115,140900,173460795,5120,5120,5120,5120,0
20241115,140800,173460795,5120,5120,5120,5120,200
20241115,140700,172436795,5130,5130,5130,5130,0
20241115,140600,172436795,5130,5140,5140,5130,25
20241115,140500,172308535,5130,5130,5140,5130,182
20241115,140400,171374645,5120,5120,5120,5120,50
20241115,140300,171118645,5110,5110,5110,5110,0
20241115,140200,171118645,5110,5110,5110,5110,0
20241115,140100,171118645,5110,5110,5110,5110,0
20241115,140000,171118645,5110,5110,5110,5110,242
20241115,135900,169882025,5100,5100,5100,5100,0
20241115,135800,169882025,5100,5100,5100,5100,0
20241115,135700,169882025,5100,5100,5100,5100,0
20241115,135600,169882025,5100,5100,5100,5100,0
20241115,135500,169882025,5100,5100,5100,5100,0
20241115,135400,169882025,5100,5100,5100,5100,360
20241115,135300,168046025,5100,5100,5100,5100,0
20241115,135200,168046025,5100,5100,5100,5100,21
20241115,135100,167938925,5090,5080,5090,5080,210
20241115,135000,166872025,5080,5080,5080,5080,0
20241115,134900,166872025,5080,5080,5080,5080,0
20241115,134800,166872025,5080,5080,5080,5080,200
20241115,134700,165856025,5080,5080,5080,5080,0
20241115,134600,165856025,5080,5080,5080,5080,0
20241115,134500,165856025,5080,5080,5080,5080,0
20241115,134400,165856025,5080,5080,5080,5080,98
20241115,134300,165358185,5080,5080,5080,5080,47
20241115,134200,165119425,5080,5080,5080,5080,0
20241115,134100,165119425,5080,5080,5080,5080,55
20241115,134000,164840025,5080,5080,5080,5080,0
20241115,133900,164840025,5080,5080,5080,5080,0
20241115,133800,164840025,5080,5080,5080,5080,0
20241115,133700,164840025,5080,5080,5080,5080,75
20241115,133600,164459025,5080,5080,5080,5080,325
20241115,133500,162808025,5080,5080,5080,5080,600
20241115,133400,159760025,5080,5080,5080,5080,33
20241115,133300,159592385,5080,5080,5080,5080,182
20241115,133200,158667825,5080,5080,5080,5080,4
20241115,133100,158647505,5070,5070,5070,5060,170
20241115,133000,157786265,5070,5070,5070,5070,100
20241115,132900,157279265,5050,5050,5050,5050,0
20241115,132800,157279265,5050,5050,5050,5050,0
20241115,132700,157279265,5050,5050,5050,5050,52
20241115,132600,157016665,5050,5050,5050,5050,0
20241115,132500,157016665,5050,5060,5060,5050,200
20241115,132400,156005225,5060,5080,5080,5060,75
20241115,132300,155625405,5080,5080,5080,5080,0
20241115,132200,155625405,5080,5090,5090,5080,24
20241115,132100,155503285,5100,5100,5100,5100,0
20241115,132000,155503285,5100,5110,5110,5100,440
20241115,131900,153257325,5110,5110,5110,5110,0
20241115,131800,153257325,5110,5120,5120,5110,33
20241115,131700,153088415,5120,5120,5120,5120,0
20241115,131600,153088415,5120,5120,5120,5120,2
20241115,131500,153078175,5140,5140,5140,5140,0
20241115,131400,153078175,5140,5140,5140,5140,0
20241115,131300,153078175,5140,5140,5140,5140,0
20241115,131200,153078175,5140,5140,5140,5140,0
20241115,131100,153078175,5140,5140,5140,5140,0
20241115,131000,153078175,5140,5140,5140,5140,0
20241115,130900,153078175,5140,5130,5140,5130,10
20241115,130800,153026785,5120,5120,5120,5120,1
20241115,130700,153021665,5120,5120,5120,5120,7
20241115,130600,152985825,5120,5120,5120,5120,5
20241115,130500,152960225,5120,5120,5120,5120,3
20241115,130400,152944865,5120,5120,5120,5120,1
20241115,130300,152939745,5110,5110,5110,5110,0
20241115,130200,152939745,5110,5110,5110,5110,1
20241115,130100,152934635,5140,5140,5140,5140,0
20241115,130000,152934635,5140,5140,5140,5140,50
20241115,125900,152677635,5150,5150,5150,5150,0
20241115,125800,152677635,5150,5150,5150,5150,190
20241115,125700,151699135,5160,5150,5160,5150,512
20241115,125600,149057715,5140,5140,5140,5140,0
20241115,125500,149057715,5140,5140,5140,5140,0
20241115,125400,149057715,5140,5140,5140,5140,0
20241115,125300,149057715,5140,5140,5140,5140,447
20241115,125200,146760135,5160,5160,5160,5160,0
20241115,125100,146760135,5160,5160,5160,5160,0
20241115,125000,146760135,5160,5160,5160,5160,60
20241115,124900,146450535,5160,5160,5160,5160,2
20241115,124800,146440215,5150,5150,5150,5140,341
20241115,124700,144684825,5140,5140,5140,5140,1
20241115,124600,144679685,5140,5140,5140,5140,22
20241115,124500,144566605,5140,5140,5140,5140,28
20241115,124400,144422685,5140,5140,5140,5140,0
20241115,124300,144422685,5140,5140,5190,5140,808
20241115,124200,140234205,5140,5140,5140,5140,0
20241115,124100,140234205,5140,5120,5140,5120,211
20241115,124000,139151665,5110,5110,5110,5110,0
20241115,123900,139151665,5110,5110,5110,5110,0
20241115,123800,139151665,5110,5110,5110,5110,200
20241115,123700,138129665,5110,5110,5110,5110,20
20241115,123600,138027465,5110,5110,5110,5110,0
20241115,123500,138027465,5110,5110,5110,5110,0
20241115,123400,138027465,5110,5110,5110,5110,0
20241115,123300,138027465,5110,5110,5110,5110,0
20241115,123200,138027465,5110,5100,5110,5100,306
20241115,123100,136464805,5100,5100,5100,5100,0
20241115,123000,136464805,5100,5100,5100,5100,28
20241115,122900,136322005,5110,5100,5110,5100,190
20241115,122800,135352905,5100,5100,5100,5100,2291
20241115,122700,123668805,5080,5080,5080,5080,0
20241115,122600,123668805,5080,5080,5080,5080,342
20241115,122500,121931445,5060,5060,5060,5060,0
20241115,122400,121931445,5060,5060,5060,5060,0
20241115,122300,121931445,5060,5060,5060,5060,0
20241115,122200,121931445,5060,5050,5060,5050,444
20241115,122100,119685135,5050,5050,5050,5050,0
20241115,122000,119685135,5050,5050,5050,5050,0
20241115,121900,119685135,5050,5050,5050,5050,0
20241115,121800,119685135,5050,5050,5050,5050,0
20241115,121700,119685135,5050,5050,5050,5040,520
20241115,121600,117063635,5010,5010,5010,5010,0
20241115,121500,117063635,5010,5010,5010,5010,1
20241115,121400,117058625,5010,5010,5010,5010,9
20241115,121300,117013535,5040,5040,5040,5040,19
20241115,121200,116917775,5040,5040,5040,5040,0
20241115,121100,116917775,5040,5040,5040,5040,10
20241115,121000,116867375,5050,5050,5050,5050,0
20241115,120900,116867375,5050,5050,5050,5050,0
20241115,120800,116867375,5050,5050,5050,5050,0
20241115,120700,116867375,5050,5050,5050,5050,0
20241115,120600,116867375,5050,5050,5050,5050,0
20241115,120500,116867375,5050,5050,5050,5050,25
20241115,120400,116741125,5050,5050,5050,5050,20
20241115,120300,116640125,5050,5050,5050,5050,21
20241115,120200,116534075,5060,5060,5060,5060,0
20241115,120100,116534075,5060,5060,5060,5060,0
20241115,120000,116534075,5060,5060,5060,5060,0
20241115,115900,116534075,5060,5060,5060,5060,130
20241115,115800,115876275,5060,5060,5060,5060,0
20241115,115700,115876275,5060,5060,5060,5060,200
20241115,115600,114864275,5060,5060,5060,5060,0
20241115,115500,114864275,5060,5060,5060,5060,200
20241115,115400,113852275,5060,5060,5060,5060,0
20241115,115300,113852275,5060,5060,5060,5060,0
20241115,115200,113852275,5060,5060,5060,5060,10
20241115,115100,113801675,5060,5060,5060,5060,0
20241115,115000,113801675,5060,5060,5060,5060,0
20241115,114900,113801675,5060,5060,5060,5060,0
20241115,114800,113801675,5060,5060,5060,5060,0
20241115,114700,113801675,5060,5060,5060,5060,0
20241115,114600,113801675,5060,5060,5060,5060,0
20241115,114500,113801675,5060,5060,5060,5060,100
20241115,114400,113295675,5060,5060,5060,5060,0
20241115,114300,113295675,5060,5060,5060,5060,0
20241115,114200,113295675,5060,5060,5060,5060,0
20241115,114100,113295675,5060,5060,5060,5060,0
20241115,114000,113295675,5060,5060,5060,5060,0
20241115,113900,113295675,5060,5060,5060,5060,0
20241115,113800,113295675,5060,5060,5060,5060,0
20241115,113700,113295675,5060,5060,5060,5060,0
20241115,113600,113295675,5060,5060,5060,5060,0
20241115,113500,113295675,5060,5000,5060,4985,3007
20241115,113400,98219440,5000,5000,5000,5000,0
20241115,113300,98219440,5000,5030,5060,5000,1277
20241115,113200,91785760,4990,5020,5020,4990,1000
20241115,113100,86782020,5020,5020,5020,5020,100
20241115,113000,86280020,5020,5020,5020,5020,100
20241115,112900,85778020,5020,5000,5020,4990,342
20241115,112800,84063690,5010,5010,5010,5010,0
20241115,112700,84063690,5010,5010,5010,5010,1
20241115,112600,84058680,5010,5010,5010,5010,50
20241115,112500,83808180,4990,4990,4990,4990,0
20241115,112400,83808180,4990,4990,4990,4990,0
20241115,112300,83808180,4990,4990,4990,4990,200
20241115,112200,82810180,4990,4990,4990,4990,200
20241115,112100,81812180,4990,4990,4990,4990,0
20241115,112000,81812180,4990,4990,4990,4990,0
20241115,111900,81812180,4990,5000,5000,4990,500
20241115,111800,79315620,4995,4995,4995,4995,0
20241115,111700,79315620,4995,4995,4995,4995,381
20241115,111600,77412525,5000,5000,5000,5000,260
20241115,111500,76112525,5010,5010,5010,5010,359
20241115,111400,74313935,5000,5000,5000,5000,0
20241115,111300,74313935,5000,5000,5000,5000,0
20241115,111200,74313935,5000,5000,5000,5000,0
20241115,111100,74313935,5000,5040,5040,5000,7
20241115,111000,74278895,5000,5020,5020,5000,1096
20241115,110900,68789965,5010,5010,5010,5010,0
20241115,110800,68789965,5010,5010,5010,5010,0
20241115,110700,68789965,5010,5010,5010,5010,0
20241115,110600,68789965,5010,5010,5010,5010,0
20241115,110500,68789965,5010,5010,5010,5010,10
20241115,110400,68739865,5060,5020,5060,5020,469
20241115,110300,66385205,5020,5020,5020,5020,94
20241115,110200,65913325,5040,5040,5040,5040,100
20241115,110100,65409325,5050,5050,5050,5050,711
20241115,110000,61818775,5030,5030,5030,5030,0
20241115,105900,61818775,5030,5030,5030,5030,0
20241115,105800,61818775,5030,5030,5030,5030,156
20241115,105700,61034095,5050,5020,5050,5020,446
20241115,105600,58795125,5030,5030,5030,5030,483
20241115,105500,56365635,5040,5040,5040,5040,5
20241115,105400,56340435,5040,5040,5040,5040,0
20241115,105300,56340435,5040,5040,5040,5040,9
20241115,105200,56295075,5040,5040,5040,5040,0
20241115,105100,56295075,5040,5040,5040,5040,0
20241115,105000,56295075,5040,5040,5040,5040,0
20241115,104900,56295075,5040,5040,5040,5040,0
20241115,104800,56295075,5040,5040,5040,5040,0
20241115,104700,56295075,5040,5040,5040,5040,0
20241115,104600,56295075,5040,5040,5040,5040,0
20241115,104500,56295075,5040,5040,5040,5040,0
20241115,104400,56295075,5040,5040,5040,5040,0
20241115,104300,56295075,5040,5010,5040,5010,1205
20241115,104200,50230455,5050,5050,5050,5050,0
20241115,104100,50230455,5050,5020,5050,5020,573
20241115,104000,47344905,5050,5050,5050,5050,0
20241115,103900,47344905,5050,5030,5050,5030,364
20241115,103800,45507445,5020,5020,5020,5020,0
20241115,103700,45507445,5020,5020,5020,5020,1
20241115,103600,45502425,5020,5020,5020,5020,0
20241115,103500,45502425,5020,5020,5020,5020,0
20241115,103400,45502425,5020,5020,5020,5020,0
20241115,103300,45502425,5020,5000,5020,5000,20
20241115,103200,45402245,5000,5000,5000,5000,6
20241115,103100,45372245,5000,5010,5010,5000,88
20241115,103000,44932235,5010,5010,5010,5010,0
20241115,102900,44932235,5010,5010,5010,5010,0
20241115,102800,44932235,5010,5010,5010,5010,5
20241115,102700,44907185,5010,5010,5010,5010,0
20241115,102600,44907185,5010,5000,5010,5000,10
20241115,102500,44857135,5010,5010,5010,5010,0
20241115,102400,44857135,5010,5010,5010,5010,0
20241115,102300,44857135,5010,5010,5010,5010,16
20241115,102200,44776975,5010,5000,5010,5000,13
20241115,102100,44711955,4995,4990,5000,4990,29
20241115,102000,44567105,4975,4975,4975,4975,0
20241115,101900,44567105,4975,4975,4975,4975,0
20241115,101800,44567105,4975,4975,4975,4975,0
20241115,101700,44567105,4975,5000,5000,4975,842
20241115,101600,40372485,5000,5000,5000,5000,0
20241115,101500,40372485,5000,5000,5000,5000,0
20241115,101400,40372485,5000,5000,5000,5000,10
20241115,101300,40322485,4995,4995,4995,4995,26
20241115,101200,40192615,4995,4995,4995,4995,0
20241115,101100,40192615,4995,5000,5000,4995,27
20241115,101000,40057630,4995,4995,4995,4995,0
20241115,100900,40057630,4995,4995,4995,4995,0
20241115,100800,40057630,4995,4995,4995,4995,16
20241115,100700,39977710,4995,5010,5010,4995,1343
20241115,100600,33263670,5010,5040,5040,5010,222
20241115,100500,32149800,5010,5010,5010,5010,94
20241115,100400,31678860,5010,5010,5010,5010,0
20241115,100300,31678860,5010,5020,5020,5010,540
20241115,100200,28973350,5020,5020,5020,5020,0
20241115,100100,28973350,5020,5020,5020,5020,0
20241115,100000,28973350,5020,5020,5020,5020,0
20241115,095900,28973350,5020,5020,5020,5020,0
20241115,095800,28973350,5020,5020,5020,5020,0
20241115,095700,28973350,5020,5030,5030,5020,25
20241115,095600,28847800,5030,5040,5040,5030,44
20241115,095500,28626130,5040,5040,5040,5040,108
20241115,095400,28081810,5040,5040,5040,5040,0
20241115,095300,28081810,5040,5040,5040,5040,20
20241115,095200,27981010,5050,5050,5050,5050,1
20241115,095100,27975960,5050,5050,5050,5050,12
20241115,095000,27915360,5050,5050,5050,5050,4
20241115,094900,27895160,5050,5050,5050,5050,1
20241115,094800,27890110,5050,5050,5050,5050,0
20241115,094700,27890110,5050,5050,5050,5050,0
20241115,094600,27890110,5050,5050,5050,5050,1
20241115,094500,27885060,5050,5050,5050,5050,2
20241115,094400,27874960,5050,5050,5050,5050,0
20241115,094300,27874960,5050,5050,5050,5050,6
20241115,094200,27844660,5050,5050,5050,5050,1
20241115,094100,27839610,5010,5010,5010,5010,0
20241115,094000,27839610,5010,5010,5010,5010,0
20241115,093900,27839610,5010,5020,5020,5010,21
20241115,093800,27734300,5010,5050,5050,5010,736
20241115,093700,24037860,5060,5060,5060,5060,8
20241115,093600,23997380,5060,5060,5060,5060,189
20241115,093500,23041040,5060,5020,5060,5020,500
20241115,093400,20527040,5020,5030,5030,5020,30
20241115,093300,20376420,5050,5050,5050,5050,2
20241115,093200,20366320,5040,5060,5060,5040,12
20241115,093100,20305640,5060,5060,5060,5060,6
20241115,093000,20275280,5060,5060,5060,5060,1
20241115,092900,20270220,5050,5050,5050,5050,0
20241115,092800,20270220,5050,5050,5050,5050,42
20241115,092700,20058120,5050,5050,5050,5050,0
20241115,092600,20058120,5050,5050,5050,5050,1
20241115,092500,20053070,5050,5050,5050,5050,0
20241115,092400,20053070,5050,5050,5050,5050,30
20241115,092300,19901570,5050,5050,5050,5050,0
20241115,092200,19901570,5050,5050,5050,5050,0
20241115,092100,19901570,5050,5050,5050,5050,0
20241115,092000,19901570,5050,5050,5050,5050,0
20241115,091900,19901570,5050,5050,5050,5050,0
20241115,091800,19901570,5050,5050,5050,5050,0
20241115,091700,19901570,5050,5040,5050,5040,26
20241115,091600,19770520,5030,5030,5030,5030,26
20241115,091500,19639740,5030,5030,5030,5030,0
20241115,091400,19639740,5030,5030,5030,5030,3
20241115,091300,19624650,5000,5000,5000,5000,480
20241115,091200,17224650,5030,5000,5030,5000,21
20241115,091100,17119620,5000,5000,5000,5000,34
20241115,091000,16949620,5000,5000,5000,5000,1
20241115,090900,16944620,5000,5050,5050,4990,532
20241115,090800,14286920,5000,5050,5050,5000,743
20241115,090700,10562770,5050,5050,5050,5050,5
20241115,090600,10537520,5070,5070,5070,5070,4
20241115,090500,10517240,5080,5080,5080,5080,0
20241115,090400,10517240,5080,5080,5080,5080,0
20241115,090300,10517240,5080,5080,5080,5080,476
20241115,090200,8099160,5080,5080,5080,5080,0
20241115,090100,8099160,5080,5080,5080,5080,302
20241115,090000,6565000,5000,5000,5000,5000,1313