KissMeData/264450/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,205100,343166980,14780,14780,14780,14780,1653
20231115,205000,343166980,14780,14780,14780,14780,0
20231115,204900,343166980,14780,14780,14780,14780,0
20231115,204800,343166980,14780,14780,14780,14780,0
20231115,204700,343166980,14780,14780,14780,14780,0
20231115,204600,343166980,14780,14780,14780,14780,0
20231115,204500,343166980,14780,14780,14780,14780,0
20231115,204400,343166980,14780,14780,14780,14780,0
20231115,204300,343166980,14780,14780,14780,14780,0
20231115,204200,343166980,14780,14780,14780,14780,0
20231115,204100,343166980,14780,14780,14780,14780,0
20231115,204000,343166980,14780,14780,14780,14780,0
20231115,203900,343166980,14780,14780,14780,14780,0
20231115,203800,343166980,14780,14780,14780,14780,0
20231115,203700,343166980,14780,14780,14780,14780,0
20231115,203600,343166980,14780,14780,14780,14780,0
20231115,203500,343166980,14780,14780,14780,14780,0
20231115,203400,343166980,14780,14780,14780,14780,0
20231115,203300,343166980,14780,14780,14780,14780,0
20231115,203200,343166980,14780,14780,14780,14780,0
20231115,203100,343166980,14780,14780,14780,14780,0
20231115,203000,343166980,14780,14780,14780,14780,0
20231115,202900,343166980,14780,14780,14780,14780,0
20231115,202800,343166980,14780,14780,14780,14780,0
20231115,202700,343166980,14780,14780,14780,14780,0
20231115,202600,343166980,14780,14780,14780,14780,0
20231115,202500,343166980,14780,14780,14780,14780,0
20231115,202400,343166980,14780,14780,14780,14780,0
20231115,202300,343166980,14780,14780,14780,14780,0
20231115,202200,343166980,14780,14780,14780,14780,0
20231115,202100,343166980,14780,14780,14780,14780,1653
20231115,202000,343166980,14780,14780,14780,14780,0
20231115,201900,343166980,14780,14780,14780,14780,0
20231115,201800,343166980,14780,14780,14780,14780,0
20231115,201700,343166980,14780,14780,14780,14780,0
20231115,201600,343166980,14780,14780,14780,14780,0
20231115,201500,343166980,14780,14780,14780,14780,0
20231115,201400,343166980,14780,14780,14780,14780,0
20231115,201300,343166980,14780,14780,14780,14780,0
20231115,201200,343166980,14780,14780,14780,14780,0
20231115,201100,343166980,14780,14780,14780,14780,0
20231115,201000,343166980,14780,14780,14780,14780,0
20231115,200900,343166980,14780,14780,14780,14780,0
20231115,200800,343166980,14780,14780,14780,14780,0
20231115,200700,343166980,14780,14780,14780,14780,0
20231115,200600,343166980,14780,14780,14780,14780,0
20231115,200500,343166980,14780,14780,14780,14780,0
20231115,200400,343166980,14780,14780,14780,14780,0
20231115,200300,343166980,14780,14780,14780,14780,0
20231115,200200,343166980,14780,14780,14780,14780,0
20231115,200100,343166980,14780,14780,14780,14780,0
20231115,200000,343166980,14780,14780,14780,14780,0
20231115,195900,343166980,14780,14780,14780,14780,0
20231115,195800,343166980,14780,14780,14780,14780,0
20231115,195700,343166980,14780,14780,14780,14780,0
20231115,195600,343166980,14780,14780,14780,14780,0
20231115,195500,343166980,14780,14780,14780,14780,0
20231115,195400,343166980,14780,14780,14780,14780,0
20231115,195300,343166980,14780,14780,14780,14780,0
20231115,195200,343166980,14780,14780,14780,14780,0
20231115,195100,343166980,14780,14780,14780,14780,1653
20231115,195000,343166980,14780,14780,14780,14780,0
20231115,194900,343166980,14780,14780,14780,14780,0
20231115,194800,343166980,14780,14780,14780,14780,0
20231115,194700,343166980,14780,14780,14780,14780,0
20231115,194600,343166980,14780,14780,14780,14780,0
20231115,194500,343166980,14780,14780,14780,14780,0
20231115,194400,343166980,14780,14780,14780,14780,0
20231115,194300,343166980,14780,14780,14780,14780,0
20231115,194200,343166980,14780,14780,14780,14780,0
20231115,194100,343166980,14780,14780,14780,14780,0
20231115,194000,343166980,14780,14780,14780,14780,0
20231115,193900,343166980,14780,14780,14780,14780,0
20231115,193800,343166980,14780,14780,14780,14780,0
20231115,193700,343166980,14780,14780,14780,14780,0
20231115,193600,343166980,14780,14780,14780,14780,0
20231115,193500,343166980,14780,14780,14780,14780,0
20231115,193400,343166980,14780,14780,14780,14780,0
20231115,193300,343166980,14780,14780,14780,14780,0
20231115,193200,343166980,14780,14780,14780,14780,0
20231115,193100,343166980,14780,14780,14780,14780,0
20231115,193000,343166980,14780,14780,14780,14780,0
20231115,192900,343166980,14780,14780,14780,14780,0
20231115,192800,343166980,14780,14780,14780,14780,0
20231115,192700,343166980,14780,14780,14780,14780,0
20231115,192600,343166980,14780,14780,14780,14780,0
20231115,192500,343166980,14780,14780,14780,14780,0
20231115,192400,343166980,14780,14780,14780,14780,0
20231115,192300,343166980,14780,14780,14780,14780,0
20231115,192200,343166980,14780,14780,14780,14780,0
20231115,192100,343166980,14780,14780,14780,14780,1653
20231115,192000,343166980,14780,14780,14780,14780,0
20231115,191900,343166980,14780,14780,14780,14780,0
20231115,191800,343166980,14780,14780,14780,14780,0
20231115,191700,343166980,14780,14780,14780,14780,0
20231115,191600,343166980,14780,14780,14780,14780,0
20231115,191500,343166980,14780,14780,14780,14780,0
20231115,191400,343166980,14780,14780,14780,14780,0
20231115,191300,343166980,14780,14780,14780,14780,0
20231115,191200,343166980,14780,14780,14780,14780,0
20231115,191100,343166980,14780,14780,14780,14780,0
20231115,191000,343166980,14780,14780,14780,14780,0
20231115,190900,343166980,14780,14780,14780,14780,0
20231115,190800,343166980,14780,14780,14780,14780,0
20231115,190700,343166980,14780,14780,14780,14780,0
20231115,190600,343166980,14780,14780,14780,14780,0
20231115,190500,343166980,14780,14780,14780,14780,0
20231115,190400,343166980,14780,14780,14780,14780,0
20231115,190300,343166980,14780,14780,14780,14780,0
20231115,190200,343166980,14780,14780,14780,14780,0
20231115,190100,343166980,14780,14780,14780,14780,0
20231115,190000,343166980,14780,14780,14780,14780,0
20231115,185900,343166980,14780,14780,14780,14780,0
20231115,185800,343166980,14780,14780,14780,14780,0
20231115,185700,343166980,14780,14780,14780,14780,0
20231115,185600,343166980,14780,14780,14780,14780,0
20231115,185500,343166980,14780,14780,14780,14780,0
20231115,185400,343166980,14780,14780,14780,14780,0
20231115,185300,343166980,14780,14780,14780,14780,0
20231115,185200,343166980,14780,14780,14780,14780,0
20231115,185100,343166980,14780,14780,14780,14780,1653
20231115,185000,343166980,14780,14780,14780,14780,0
20231115,184900,343166980,14780,14780,14780,14780,0
20231115,184800,343166980,14780,14780,14780,14780,0
20231115,184700,343166980,14780,14780,14780,14780,0
20231115,184600,343166980,14780,14780,14780,14780,0
20231115,184500,343166980,14780,14780,14780,14780,0
20231115,184400,343166980,14780,14780,14780,14780,0
20231115,184300,343166980,14780,14780,14780,14780,0
20231115,184200,343166980,14780,14780,14780,14780,0
20231115,184100,343166980,14780,14780,14780,14780,0
20231115,184000,343166980,14780,14780,14780,14780,0
20231115,183900,343166980,14780,14780,14780,14780,0
20231115,183800,343166980,14780,14780,14780,14780,0
20231115,183700,343166980,14780,14780,14780,14780,0
20231115,183600,343166980,14780,14780,14780,14780,0
20231115,183500,343166980,14780,14780,14780,14780,0
20231115,183400,343166980,14780,14780,14780,14780,0
20231115,183300,343166980,14780,14780,14780,14780,0
20231115,183200,343166980,14780,14780,14780,14780,0
20231115,183100,343166980,14780,14780,14780,14780,0
20231115,183000,343166980,14780,14780,14780,14780,0
20231115,182900,343166980,14780,14780,14780,14780,0
20231115,182800,343166980,14780,14780,14780,14780,0
20231115,182700,343166980,14780,14780,14780,14780,0
20231115,182600,343166980,14780,14780,14780,14780,0
20231115,182500,343166980,14780,14780,14780,14780,0
20231115,182400,343166980,14780,14780,14780,14780,0
20231115,182300,343166980,14780,14780,14780,14780,0
20231115,182200,343166980,14780,14780,14780,14780,0
20231115,182100,343166980,14780,14780,14780,14780,1653
20231115,182000,343166980,14780,14780,14780,14780,0
20231115,181900,343166980,14780,14780,14780,14780,0
20231115,181800,343166980,14780,14780,14780,14780,0
20231115,181700,343166980,14780,14780,14780,14780,0
20231115,181600,343166980,14780,14780,14780,14780,0
20231115,181500,343166980,14780,14780,14780,14780,0
20231115,181400,343166980,14780,14780,14780,14780,0
20231115,181300,343166980,14780,14780,14780,14780,0
20231115,181200,343166980,14780,14780,14780,14780,0
20231115,181100,343166980,14780,14780,14780,14780,0
20231115,181000,343166980,14780,14780,14780,14780,0
20231115,180900,343166980,14780,14780,14780,14780,0
20231115,180800,343166980,14780,14780,14780,14780,0
20231115,180700,343166980,14780,14780,14780,14780,0
20231115,180600,343166980,14780,14780,14780,14780,0
20231115,180500,343166980,14780,14780,14780,14780,0
20231115,180400,343166980,14780,14780,14780,14780,0
20231115,180300,343166980,14780,14780,14780,14780,0
20231115,180200,343166980,14780,14780,14780,14780,0
20231115,180100,343166980,14780,14780,14780,14780,0
20231115,180000,343166980,14780,14780,14780,14780,0
20231115,175900,343166980,14780,14780,14780,14780,0
20231115,175800,343166980,14780,14780,14780,14780,0
20231115,175700,343166980,14780,14780,14780,14780,0
20231115,175600,343166980,14780,14780,14780,14780,0
20231115,175500,343166980,14780,14780,14780,14780,0
20231115,175400,343166980,14780,14780,14780,14780,0
20231115,175300,343166980,14780,14780,14780,14780,0
20231115,175200,343166980,14780,14780,14780,14780,0
20231115,175100,343166980,14780,14780,14780,14780,1653
20231115,175000,343166980,14780,14780,14780,14780,0
20231115,174900,343166980,14780,14780,14780,14780,0
20231115,174800,343166980,14780,14780,14780,14780,0
20231115,174700,343166980,14780,14780,14780,14780,0
20231115,174600,343166980,14780,14780,14780,14780,0
20231115,174500,343166980,14780,14780,14780,14780,0
20231115,174400,343166980,14780,14780,14780,14780,0
20231115,174300,343166980,14780,14780,14780,14780,0
20231115,174200,343166980,14780,14780,14780,14780,0
20231115,174100,343166980,14780,14780,14780,14780,0
20231115,174000,343166980,14780,14780,14780,14780,0
20231115,173900,343166980,14780,14780,14780,14780,0
20231115,173800,343166980,14780,14780,14780,14780,0
20231115,173700,343166980,14780,14780,14780,14780,0
20231115,173600,343166980,14780,14780,14780,14780,0
20231115,173500,343166980,14780,14780,14780,14780,0
20231115,173400,343166980,14780,14780,14780,14780,0
20231115,173300,343166980,14780,14780,14780,14780,0
20231115,173200,343166980,14780,14780,14780,14780,0
20231115,173100,343166980,14780,14780,14780,14780,0
20231115,173000,343166980,14780,14780,14780,14780,0
20231115,172900,343166980,14780,14780,14780,14780,0
20231115,172800,343166980,14780,14780,14780,14780,0
20231115,172700,343166980,14780,14780,14780,14780,0
20231115,172600,343166980,14780,14780,14780,14780,0
20231115,172500,343166980,14780,14780,14780,14780,0
20231115,172400,343166980,14780,14780,14780,14780,0
20231115,172300,343166980,14780,14780,14780,14780,0
20231115,172200,343166980,14780,14780,14780,14780,0
20231115,172100,343166980,14780,14780,14780,14780,1653
20231115,172000,343166980,14780,14780,14780,14780,0
20231115,171900,343166980,14780,14780,14780,14780,0
20231115,171800,343166980,14780,14780,14780,14780,0
20231115,171700,343166980,14780,14780,14780,14780,0
20231115,171600,343166980,14780,14780,14780,14780,0
20231115,171500,343166980,14780,14780,14780,14780,0
20231115,171400,343166980,14780,14780,14780,14780,0
20231115,171300,343166980,14780,14780,14780,14780,0
20231115,171200,343166980,14780,14780,14780,14780,0
20231115,171100,343166980,14780,14780,14780,14780,0
20231115,171000,343166980,14780,14780,14780,14780,0
20231115,170900,343166980,14780,14780,14780,14780,0
20231115,170800,343166980,14780,14780,14780,14780,0
20231115,170700,343166980,14780,14780,14780,14780,0
20231115,170600,343166980,14780,14780,14780,14780,0
20231115,170500,343166980,14780,14780,14780,14780,0
20231115,170400,343166980,14780,14780,14780,14780,0
20231115,170300,343166980,14780,14780,14780,14780,0
20231115,170200,343166980,14780,14780,14780,14780,0
20231115,170100,343166980,14780,14780,14780,14780,0
20231115,170000,343166980,14780,14780,14780,14780,0
20231115,165900,343166980,14780,14780,14780,14780,0
20231115,165800,343166980,14780,14780,14780,14780,0
20231115,165700,343166980,14780,14780,14780,14780,0
20231115,165600,343166980,14780,14780,14780,14780,0
20231115,165500,343166980,14780,14780,14780,14780,0
20231115,165400,343166980,14780,14780,14780,14780,0
20231115,165300,343166980,14780,14780,14780,14780,0
20231115,165200,343166980,14780,14780,14780,14780,0
20231115,165100,343166980,14780,14780,14780,14780,1653
20231115,165000,343166980,14780,14780,14780,14780,0
20231115,164900,343166980,14780,14780,14780,14780,0
20231115,164800,343166980,14780,14780,14780,14780,0
20231115,164700,343166980,14780,14780,14780,14780,0
20231115,164600,343166980,14780,14780,14780,14780,0
20231115,164500,343166980,14780,14780,14780,14780,0
20231115,164400,343166980,14780,14780,14780,14780,0
20231115,164300,343166980,14780,14780,14780,14780,0
20231115,164200,343166980,14780,14780,14780,14780,0
20231115,164100,343166980,14780,14780,14780,14780,0
20231115,164000,343166980,14780,14780,14780,14780,0
20231115,163900,343166980,14780,14780,14780,14780,0
20231115,163800,343166980,14780,14780,14780,14780,0
20231115,163700,343166980,14780,14780,14780,14780,0
20231115,163600,343166980,14780,14780,14780,14780,0
20231115,163500,343166980,14780,14780,14780,14780,0
20231115,163400,343166980,14780,14780,14780,14780,0
20231115,163300,343166980,14780,14780,14780,14780,0
20231115,163200,343166980,14780,14780,14780,14780,0
20231115,163100,343166980,14780,14780,14780,14780,0
20231115,163000,343166980,14780,14780,14780,14780,0
20231115,162900,343166980,14780,14780,14780,14780,0
20231115,162800,343166980,14780,14780,14780,14780,0
20231115,162700,343166980,14780,14780,14780,14780,0
20231115,162600,343166980,14780,14780,14780,14780,0
20231115,162500,343166980,14780,14780,14780,14780,0
20231115,162400,343166980,14780,14780,14780,14780,0
20231115,162300,343166980,14780,14780,14780,14780,0
20231115,162200,343166980,14780,14780,14780,14780,0
20231115,162100,343166980,14780,14780,14780,14780,1653
20231115,162000,343166980,14780,14780,14780,14780,0
20231115,161900,343166980,14780,14780,14780,14780,0
20231115,161800,343166980,14780,14780,14780,14780,0
20231115,161700,343166980,14780,14780,14780,14780,0
20231115,161600,343166980,14780,14780,14780,14780,0
20231115,161500,343166980,14780,14780,14780,14780,0
20231115,161400,343166980,14780,14780,14780,14780,0
20231115,161300,343166980,14780,14780,14780,14780,0
20231115,161200,343166980,14780,14780,14780,14780,0
20231115,161100,343166980,14780,14780,14780,14780,0
20231115,161000,343166980,14780,14780,14780,14780,0
20231115,160900,343166980,14780,14780,14780,14780,0
20231115,160800,343166980,14780,14780,14780,14780,0
20231115,160700,343166980,14780,14780,14780,14780,0
20231115,160600,343166980,14780,14780,14780,14780,0
20231115,160500,343166980,14780,14780,14780,14780,0
20231115,160400,343166980,14780,14780,14780,14780,0
20231115,160300,343166980,14780,14780,14780,14780,0
20231115,160200,343166980,14780,14780,14780,14780,0
20231115,160100,343166980,14780,14780,14780,14780,0
20231115,160000,343166980,14780,14780,14780,14780,0
20231115,155900,343166980,14780,14780,14780,14780,0
20231115,155800,343166980,14780,14780,14780,14780,0
20231115,155700,343166980,14780,14780,14780,14780,0
20231115,155600,343166980,14780,14780,14780,14780,0
20231115,155500,343166980,14780,14780,14780,14780,0
20231115,155400,343166980,14780,14780,14780,14780,0
20231115,155300,343166980,14780,14780,14780,14780,0
20231115,155200,343166980,14780,14780,14780,14780,0
20231115,155100,343166980,14780,14780,14780,14780,1653
20231115,155000,343166980,14780,14780,14780,14780,0
20231115,154900,343166980,14780,14780,14780,14780,0
20231115,154800,343166980,14780,14780,14780,14780,0
20231115,154700,343166980,14780,14780,14780,14780,0
20231115,154600,343166980,14780,14780,14780,14780,0
20231115,154500,343166980,14780,14780,14780,14780,0
20231115,154400,343166980,14780,14780,14780,14780,0
20231115,154300,343166980,14780,14780,14780,14780,0
20231115,154200,343166980,14780,14780,14780,14780,0
20231115,154100,343166980,14780,14780,14780,14780,0
20231115,154000,343166980,14780,14780,14780,14780,0
20231115,153900,343166980,14780,14780,14780,14780,0
20231115,153800,343166980,14780,14780,14780,14780,0
20231115,153700,343166980,14780,14780,14780,14780,0
20231115,153600,343166980,14780,14780,14780,14780,0
20231115,153500,343166980,14780,14780,14780,14780,0
20231115,153400,343166980,14780,14780,14780,14780,0
20231115,153300,343166980,14780,14780,14780,14780,0
20231115,153200,343166980,14780,14780,14780,14780,0
20231115,153100,343166980,14780,14780,14780,14780,0
20231115,153000,343166980,14780,14780,14780,14780,1653
20231115,152900,318735640,14780,14780,14780,14780,0
20231115,152800,318735640,14780,14780,14780,14780,0
20231115,152700,318735640,14780,14780,14780,14780,0
20231115,152600,318735640,14780,14780,14780,14780,0
20231115,152500,318735640,14780,14780,14780,14780,0
20231115,152400,318735640,14780,14780,14780,14780,0
20231115,152300,318735640,14780,14780,14780,14780,0
20231115,152200,318735640,14780,14780,14780,14780,0
20231115,152100,318735640,14780,14780,14780,14780,0
20231115,152000,318735640,14780,14780,14780,14780,0
20231115,151900,318735640,14780,14780,14780,14770,19
20231115,151800,318454830,14780,14780,14780,14780,85
20231115,151700,317198530,14770,14780,14780,14770,400
20231115,151600,311287530,14780,14780,14780,14780,0
20231115,151500,311287530,14780,14780,14780,14780,1
20231115,151400,311272750,14770,14770,14770,14770,161
20231115,151300,308894780,14770,14770,14770,14770,0
20231115,151200,308894780,14770,14770,14770,14770,0
20231115,151100,308894780,14770,14770,14770,14770,34
20231115,151000,308392600,14770,14720,14770,14720,2
20231115,150900,308363110,14770,14720,14770,14720,3
20231115,150800,308318900,14770,14760,14770,14760,258
20231115,150700,304509820,14720,14720,14720,14720,2
20231115,150600,304480380,14760,14750,14760,14720,52
20231115,150500,303714690,14760,14760,14760,14760,41
20231115,150400,303109530,14760,14760,14760,14760,100
20231115,150300,301633530,14770,14760,14770,14760,386
20231115,150200,295934110,14760,14760,14760,14760,0
20231115,150100,295934110,14760,14760,14760,14760,0
20231115,150000,295934110,14760,14760,14760,14760,0
20231115,145900,295934110,14760,14740,14760,14740,197
20231115,145800,293026610,14740,14760,14760,14740,6
20231115,145700,292938070,14750,14750,14750,14750,0
20231115,145600,292938070,14750,14750,14750,14750,13
20231115,145500,292746320,14750,14750,14750,14750,7
20231115,145400,292643070,14760,14760,14760,14760,0
20231115,145300,292643070,14760,14760,14760,14760,1
20231115,145200,292628310,14750,14750,14750,14750,0
20231115,145100,292628310,14750,14750,14750,14750,20
20231115,145000,292333310,14750,14750,14750,14750,0
20231115,144900,292333310,14750,14750,14750,14750,100
20231115,144800,290858310,14750,14750,14750,14750,0
20231115,144700,290858310,14750,14750,14750,14750,200
20231115,144600,287908310,14740,14740,14740,14740,0
20231115,144500,287908310,14740,14740,14740,14740,1
20231115,144400,287893570,14750,14750,14750,14750,154
20231115,144300,285622070,14770,14770,14770,14770,0
20231115,144200,285622070,14770,14770,14770,14770,0
20231115,144100,285622070,14770,14770,14770,14770,0
20231115,144000,285622070,14770,14770,14770,14770,0
20231115,143900,285622070,14770,14770,14770,14770,0
20231115,143800,285622070,14770,14770,14770,14770,0
20231115,143700,285622070,14770,14770,14770,14770,0
20231115,143600,285622070,14770,14770,14770,14770,0
20231115,143500,285622070,14770,14770,14770,14770,0
20231115,143400,285622070,14770,14770,14770,14770,6
20231115,143300,285533450,14760,14750,14760,14750,537
20231115,143200,277607700,14750,14740,14750,14740,1000
20231115,143100,262862770,14740,14740,14740,14740,0
20231115,143000,262862770,14740,14740,14740,14740,0
20231115,142900,262862770,14740,14740,14740,14740,0
20231115,142800,262862770,14740,14720,14740,14720,12
20231115,142700,262686110,14720,14720,14720,14720,5
20231115,142600,262612510,14720,14720,14720,14720,5
20231115,142500,262538910,14730,14730,14730,14730,5
20231115,142400,262465260,14730,14730,14730,14730,32
20231115,142300,261993900,14730,14730,14730,14730,35
20231115,142200,261478350,14730,14730,14730,14730,0
20231115,142100,261478350,14730,14730,14730,14730,0
20231115,142000,261478350,14730,14730,14730,14730,0
20231115,141900,261478350,14730,14730,14730,14730,0
20231115,141800,261478350,14730,14730,14730,14730,0
20231115,141700,261478350,14730,14730,14730,14730,0
20231115,141600,261478350,14730,14730,14730,14730,0
20231115,141500,261478350,14730,14730,14730,14730,0
20231115,141400,261478350,14730,14730,14730,14730,168
20231115,141300,259003710,14750,14750,14750,14750,0
20231115,141200,259003710,14750,14770,14770,14750,12
20231115,141100,258826670,14780,14780,14780,14780,0
20231115,141000,258826670,14780,14780,14780,14780,0
20231115,140900,258826670,14780,14760,14780,14760,138
20231115,140800,256788490,14750,14750,14750,14750,63
20231115,140700,255859240,14720,14720,14720,14720,0
20231115,140600,255859240,14720,14740,14740,14720,41
20231115,140500,255254940,14690,14730,14730,14690,15
20231115,140400,255034150,14730,14730,14730,14730,0
20231115,140300,255034150,14730,14730,14730,14730,0
20231115,140200,255034150,14730,14730,14730,14730,0
20231115,140100,255034150,14730,14730,14730,14730,0
20231115,140000,255034150,14730,14730,14730,14730,1
20231115,135900,255019420,14670,14670,14670,14670,0
20231115,135800,255019420,14670,14700,14700,14670,300
20231115,135700,250615540,14730,14730,14730,14730,13
20231115,135600,250424050,14730,14740,14740,14730,25
20231115,135500,250055570,14740,14740,14740,14740,140
20231115,135400,247991970,14790,14790,14790,14790,0
20231115,135300,247991970,14790,14790,14790,14790,0
20231115,135200,247991970,14790,14790,14790,14790,0
20231115,135100,247991970,14790,14780,14790,14780,29
20231115,135000,247563340,14770,14770,14770,14770,0
20231115,134900,247563340,14770,14720,14770,14720,1709
20231115,134800,222389440,14720,14720,14720,14720,0
20231115,134700,222389440,14720,14710,14720,14710,2042
20231115,134600,192349530,14690,14690,14690,14690,67
20231115,134500,191365300,14680,14690,14690,14680,31
20231115,134400,190909930,14690,14710,14710,14690,2238
20231115,134300,158025370,14710,14710,14710,14710,6
20231115,134200,157937110,14700,14700,14700,14700,0
20231115,134100,157937110,14700,14700,14700,14700,1
20231115,134000,157922410,14710,14710,14710,14710,0
20231115,133900,157922410,14710,14710,14710,14710,3
20231115,133800,157878280,14710,14710,14710,14710,3
20231115,133700,157834150,14710,14710,14710,14710,0
20231115,133600,157834150,14710,14710,14710,14710,6
20231115,133500,157745890,14710,14710,14710,14710,0
20231115,133400,157745890,14710,14710,14710,14710,10
20231115,133300,157598790,14710,14710,14710,14710,178
20231115,133200,154980410,14710,14710,14710,14710,0
20231115,133100,154980410,14710,14710,14710,14710,0
20231115,133000,154980410,14710,14710,14710,14710,0
20231115,132900,154980410,14710,14710,14710,14710,8
20231115,132800,154862730,14710,14700,14710,14700,299
20231115,132700,150467330,14700,14700,14700,14700,0
20231115,132600,150467330,14700,14700,14700,14700,68
20231115,132500,149467730,14700,14700,14700,14700,0
20231115,132400,149467730,14700,14700,14700,14700,0
20231115,132300,149467730,14700,14700,14700,14700,0
20231115,132200,149467730,14700,14700,14700,14700,0
20231115,132100,149467730,14700,14700,14700,14700,1
20231115,132000,149453030,14700,14700,14700,14700,1
20231115,131900,149438330,14700,14700,14700,14700,0
20231115,131800,149438330,14700,14700,14700,14700,0
20231115,131700,149438330,14700,14700,14700,14700,0
20231115,131600,149438330,14700,14700,14700,14700,1
20231115,131500,149423630,14690,14690,14690,14690,54
20231115,131400,148630370,14700,14700,14700,14700,0
20231115,131300,148630370,14700,14700,14700,14700,1
20231115,131200,148615670,14700,14690,14700,14690,385
20231115,131100,142959690,14690,14690,14690,14690,0
20231115,131000,142959690,14690,14690,14690,14690,2
20231115,130900,142930310,14690,14690,14690,14690,2
20231115,130800,142900930,14700,14700,14700,14700,0
20231115,130700,142900930,14700,14690,14700,14690,46
20231115,130600,142225090,14690,14690,14690,14690,0
20231115,130500,142225090,14690,14690,14690,14690,0
20231115,130400,142225090,14690,14690,14690,14690,0
20231115,130300,142225090,14690,14690,14690,14690,0
20231115,130200,142225090,14690,14690,14690,14690,2
20231115,130100,142195710,14670,14670,14670,14670,0
20231115,130000,142195710,14670,14670,14670,14670,1
20231115,125900,142181040,14690,14690,14690,14690,0
20231115,125800,142181040,14690,14690,14690,14690,0
20231115,125700,142181040,14690,14690,14690,14690,14
20231115,125600,141975380,14700,14700,14700,14700,0
20231115,125500,141975380,14700,14700,14700,14700,1
20231115,125400,141960680,14700,14700,14700,14700,0
20231115,125300,141960680,14700,14700,14700,14700,0
20231115,125200,141960680,14700,14700,14700,14700,0
20231115,125100,141960680,14700,14700,14700,14700,0
20231115,125000,141960680,14700,14700,14700,14700,5
20231115,124900,141887180,14700,14700,14700,14700,0
20231115,124800,141887180,14700,14700,14700,14700,15
20231115,124700,141666680,14700,14700,14700,14700,1
20231115,124600,141651980,14700,14700,14700,14700,0
20231115,124500,141651980,14700,14700,14700,14700,0
20231115,124400,141651980,14700,14700,14700,14700,0
20231115,124300,141651980,14700,14700,14700,14700,1
20231115,124200,141637280,14670,14670,14670,14670,0
20231115,124100,141637280,14670,14670,14670,14670,0
20231115,124000,141637280,14670,14670,14670,14670,0
20231115,123900,141637280,14670,14670,14670,14670,0
20231115,123800,141637280,14670,14670,14670,14670,0
20231115,123700,141637280,14670,14670,14670,14670,0
20231115,123600,141637280,14670,14680,14680,14670,80
20231115,123500,140463070,14710,14710,14710,14710,0
20231115,123400,140463070,14710,14710,14710,14710,0
20231115,123300,140463070,14710,14710,14710,14710,15
20231115,123200,140242420,14710,14710,14710,14710,0
20231115,123100,140242420,14710,14710,14710,14710,0
20231115,123000,140242420,14710,14710,14710,14710,0
20231115,122900,140242420,14710,14710,14710,14710,1
20231115,122800,140227710,14720,14720,14720,14720,1
20231115,122700,140212990,14720,14720,14720,14720,0
20231115,122600,140212990,14720,14720,14720,14720,0
20231115,122500,140212990,14720,14720,14720,14720,0
20231115,122400,140212990,14720,14720,14720,14720,3
20231115,122300,140168830,14710,14710,14710,14710,0
20231115,122200,140168830,14710,14710,14710,14710,0
20231115,122100,140168830,14710,14710,14710,14710,1
20231115,122000,140154120,14680,14680,14680,14680,0
20231115,121900,140154120,14680,14680,14680,14680,50
20231115,121800,139420120,14690,14690,14690,14690,0
20231115,121700,139420120,14690,14690,14690,14690,0
20231115,121600,139420120,14690,14690,14690,14690,0
20231115,121500,139420120,14690,14690,14690,14690,0
20231115,121400,139420120,14690,14690,14690,14690,0
20231115,121300,139420120,14690,14690,14690,14690,31
20231115,121200,138964730,14730,14730,14730,14730,0
20231115,121100,138964730,14730,14730,14730,14730,0
20231115,121000,138964730,14730,14730,14730,14730,0
20231115,120900,138964730,14730,14730,14730,14730,0
20231115,120800,138964730,14730,14730,14730,14730,0
20231115,120700,138964730,14730,14730,14730,14730,0
20231115,120600,138964730,14730,14730,14730,14730,0
20231115,120500,138964730,14730,14730,14730,14730,0
20231115,120400,138964730,14730,14730,14730,14730,0
20231115,120300,138964730,14730,14720,14730,14720,6
20231115,120200,138876380,14680,14680,14680,14680,0
20231115,120100,138876380,14680,14680,14680,14680,0
20231115,120000,138876380,14680,14680,14680,14680,0
20231115,115900,138876380,14680,14680,14680,14680,0
20231115,115800,138876380,14680,14680,14680,14680,0
20231115,115700,138876380,14680,14680,14680,14680,0
20231115,115600,138876380,14680,14680,14680,14680,0
20231115,115500,138876380,14680,14680,14680,14680,0
20231115,115400,138876380,14680,14680,14680,14680,76
20231115,115300,137760700,14720,14730,14730,14720,238
20231115,115200,134257090,14730,14730,14730,14730,5
20231115,115100,134183440,14720,14720,14720,14720,0
20231115,115000,134183440,14720,14720,14720,14720,0
20231115,114900,134183440,14720,14720,14720,14720,0
20231115,114800,134183440,14720,14720,14720,14720,0
20231115,114700,134183440,14720,14720,14720,14720,1
20231115,114600,134168720,14750,14720,14750,14720,13
20231115,114500,133977150,14720,14720,14720,14720,0
20231115,114400,133977150,14720,14720,14720,14720,0
20231115,114300,133977150,14720,14720,14720,14720,0
20231115,114200,133977150,14720,14720,14720,14720,0
20231115,114100,133977150,14720,14720,14720,14720,0
20231115,114000,133977150,14720,14720,14720,14720,0
20231115,113900,133977150,14720,14720,14720,14720,0
20231115,113800,133977150,14720,14720,14720,14720,0
20231115,113700,133977150,14720,14720,14720,14720,0
20231115,113600,133977150,14720,14720,14720,14720,0
20231115,113500,133977150,14720,14720,14720,14720,15
20231115,113400,133756350,14720,14720,14720,14720,0
20231115,113300,133756350,14720,14720,14720,14720,47
20231115,113200,133064510,14720,14720,14720,14720,0
20231115,113100,133064510,14720,14720,14720,14720,0
20231115,113000,133064510,14720,14720,14720,14720,1
20231115,112900,133049790,14750,14750,14750,14750,0
20231115,112800,133049790,14750,14720,14750,14720,9
20231115,112700,132917250,14760,14760,14760,14760,0
20231115,112600,132917250,14760,14760,14760,14760,0
20231115,112500,132917250,14760,14760,14760,14760,0
20231115,112400,132917250,14760,14760,14760,14760,0
20231115,112300,132917250,14760,14760,14760,14760,0
20231115,112200,132917250,14760,14760,14760,14760,0
20231115,112100,132917250,14760,14760,14760,14760,0
20231115,112000,132917250,14760,14760,14760,14760,0
20231115,111900,132917250,14760,14760,14760,14760,0
20231115,111800,132917250,14760,14760,14760,14760,0
20231115,111700,132917250,14760,14760,14760,14760,0
20231115,111600,132917250,14760,14760,14760,14760,4
20231115,111500,132858210,14760,14760,14760,14760,0
20231115,111400,132858210,14760,14760,14760,14760,0
20231115,111300,132858210,14760,14760,14760,14760,0
20231115,111200,132858210,14760,14760,14760,14760,0
20231115,111100,132858210,14760,14760,14760,14760,0
20231115,111000,132858210,14760,14760,14760,14760,18
20231115,110900,132592530,14760,14760,14760,14670,302
20231115,110800,128158670,14750,14750,14750,14750,3
20231115,110700,128114420,14700,14700,14700,14700,0
20231115,110600,128114420,14700,14700,14700,14700,0
20231115,110500,128114420,14700,14700,14700,14700,0
20231115,110400,128114420,14700,14720,14720,14700,25
20231115,110300,127746680,14770,14760,14770,14760,82
20231115,110200,126535690,14770,14770,14770,14770,0
20231115,110100,126535690,14770,14770,14770,14770,0
20231115,110000,126535690,14770,14770,14770,14770,0
20231115,105900,126535690,14770,14770,14770,14770,0
20231115,105800,126535690,14770,14770,14770,14770,1
20231115,105700,126520920,14760,14750,14760,14750,100
20231115,105600,125045100,14760,14760,14760,14760,0
20231115,105500,125045100,14760,14760,14760,14760,0
20231115,105400,125045100,14760,14760,14760,14760,0
20231115,105300,125045100,14760,14760,14760,14760,0
20231115,105200,125045100,14760,14760,14760,14760,0
20231115,105100,125045100,14760,14760,14760,14760,0
20231115,105000,125045100,14760,14760,14760,14760,0
20231115,104900,125045100,14760,14760,14760,14760,0
20231115,104800,125045100,14760,14760,14760,14760,0
20231115,104700,125045100,14760,14760,14760,14760,7
20231115,104600,124941780,14760,14760,14760,14760,0
20231115,104500,124941780,14760,14760,14760,14760,0
20231115,104400,124941780,14760,14760,14760,14760,1
20231115,104300,124927020,14710,14710,14710,14710,1
20231115,104200,124912310,14770,14770,14770,14770,0
20231115,104100,124912310,14770,14770,14770,14770,0
20231115,104000,124912310,14770,14770,14770,14770,1
20231115,103900,124897540,14720,14720,14720,14720,0
20231115,103800,124897540,14720,14720,14720,14720,0
20231115,103700,124897540,14720,14720,14720,14720,0
20231115,103600,124897540,14720,14740,14740,14720,200
20231115,103500,121952860,14770,14770,14770,14770,0
20231115,103400,121952860,14770,14770,14770,14770,0
20231115,103300,121952860,14770,14770,14770,14770,0
20231115,103200,121952860,14770,14770,14770,14770,1
20231115,103100,121938090,14770,14770,14770,14770,14
20231115,103000,121731310,14770,14770,14770,14770,4
20231115,102900,121672230,14770,14770,14770,14770,0
20231115,102800,121672230,14770,14770,14770,14770,0
20231115,102700,121672230,14770,14770,14770,14770,0
20231115,102600,121672230,14770,14770,14770,14770,0
20231115,102500,121672230,14770,14770,14770,14770,0
20231115,102400,121672230,14770,14770,14770,14770,0
20231115,102300,121672230,14770,14750,14770,14750,151
20231115,102200,119444960,14750,14750,14760,14750,292
20231115,102100,115135320,14750,14750,14750,14750,0
20231115,102000,115135320,14750,14750,14750,14750,2
20231115,101900,115105820,14760,14760,14760,14760,17
20231115,101800,114854900,14760,14760,14760,14760,0
20231115,101700,114854900,14760,14760,14760,14760,0
20231115,101600,114854900,14760,14760,14760,14760,1
20231115,101500,114840140,14740,14740,14740,14740,50
20231115,101400,114103140,14760,14760,14760,14760,0
20231115,101300,114103140,14760,14740,14760,14740,11
20231115,101200,113940980,14760,14760,14760,14760,54
20231115,101100,113143940,14760,14750,14760,14750,17
20231115,101000,112893180,14740,14740,14740,14740,27
20231115,100900,112495200,14740,14720,14740,14720,50
20231115,100800,111758910,14690,14690,14700,14680,253
20231115,100700,108043120,14720,14720,14720,14720,0
20231115,100600,108043120,14720,14720,14720,14660,282
20231115,100500,103893700,14720,14710,14720,14660,509
20231115,100400,96431300,14710,14660,14710,14660,115
20231115,100300,94744830,14700,14700,14700,14700,0
20231115,100200,94744830,14700,14700,14700,14700,0
20231115,100100,94744830,14700,14700,14700,14700,0
20231115,100000,94744830,14700,14700,14700,14700,6
20231115,095900,94656630,14670,14670,14670,14670,4
20231115,095800,94597950,14670,14710,14710,14670,185
20231115,095700,91883830,14700,14700,14700,14700,7
20231115,095600,91780930,14690,14680,14690,14680,4
20231115,095500,91722190,14690,14690,14690,14690,0
20231115,095400,91722190,14690,14690,14690,14690,1
20231115,095300,91707500,14680,14680,14680,14680,0
20231115,095200,91707500,14680,14680,14680,14680,1
20231115,095100,91692820,14700,14700,14700,14700,1
20231115,095000,91678120,14690,14710,14710,14690,5
20231115,094900,91604620,14710,14720,14720,14700,5
20231115,094800,91531050,14710,14730,14730,14710,13
20231115,094700,91339790,14670,14670,14670,14670,0
20231115,094600,91339790,14670,14670,14670,14670,1
20231115,094500,91325120,14750,14750,14750,14750,0
20231115,094400,91325120,14750,14670,14750,14670,2
20231115,094300,91295700,14760,14760,14760,14760,0
20231115,094200,91295700,14760,14760,14760,14760,0
20231115,094100,91295700,14760,14760,14760,14760,1
20231115,094000,91280940,14680,14680,14680,14680,238
20231115,093900,87787100,14760,14760,14760,14760,13
20231115,093800,87595220,14770,14770,14770,14770,0
20231115,093700,87595220,14770,14770,14770,14770,0
20231115,093600,87595220,14770,14760,14770,14760,500
20231115,093500,80210850,14760,14760,14760,14760,1
20231115,093400,80196090,14750,14750,14750,14750,203
20231115,093300,77201840,14760,14760,14760,14760,0
20231115,093200,77201840,14760,14760,14760,14760,0
20231115,093100,77201840,14760,14760,14760,14760,0
20231115,093000,77201840,14760,14760,14760,14760,13
20231115,092900,77009960,14770,14670,14770,14670,13
20231115,092800,76819150,14770,14780,14780,14670,302
20231115,092700,72388540,14660,14710,14710,14660,354
20231115,092600,67190250,14780,14780,14780,14780,1
20231115,092500,67175470,14700,14740,14740,14700,200
20231115,092400,64232960,14790,14790,14790,14790,0
20231115,092300,64232960,14790,14740,14790,14740,117
20231115,092200,62508280,14740,14740,14740,14740,4
20231115,092100,62449320,14800,14800,14800,14800,0
20231115,092000,62449320,14800,14800,14800,14800,0
20231115,091900,62449320,14800,14790,14800,14790,81
20231115,091800,61251320,14790,14790,14790,14790,0
20231115,091700,61251320,14790,14790,14790,14790,1
20231115,091600,61236530,14790,14790,14790,14790,1
20231115,091500,61221740,14710,14800,14810,14710,150
20231115,091400,59006140,14810,14810,14810,14810,0
20231115,091300,59006140,14810,14810,14810,14810,34
20231115,091200,58502600,14810,14810,14810,14710,32
20231115,091100,58031660,14720,14740,14820,14720,121
20231115,091000,56248440,14740,14790,14790,14740,132
20231115,090900,54298260,14740,14740,14780,14740,181
20231115,090800,51625650,14740,14740,14740,14740,10
20231115,090700,51478250,14740,14650,14740,14640,2108
20231115,090600,20493480,14680,14660,14680,14660,187
20231115,090500,17751830,14650,14640,14650,14640,238
20231115,090400,14267470,14630,14630,14630,14630,1
20231115,090300,14252840,14640,14630,14640,14560,116
20231115,090200,12560910,14630,14630,14630,14630,6
20231115,090100,12473130,14650,14560,14650,14550,300
20231115,090000,8106970,14650,14660,14660,14650,507