KissMeData/357120/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,211300,175588460,5520,5520,5520,5520,1683
20231115,211200,175588460,5520,5520,5520,5520,0
20231115,211100,175588460,5520,5520,5520,5520,0
20231115,211000,175588460,5520,5520,5520,5520,0
20231115,210900,175588460,5520,5520,5520,5520,0
20231115,210800,175588460,5520,5520,5520,5520,0
20231115,210700,175588460,5520,5520,5520,5520,0
20231115,210600,175588460,5520,5520,5520,5520,0
20231115,210500,175588460,5520,5520,5520,5520,0
20231115,210400,175588460,5520,5520,5520,5520,0
20231115,210300,175588460,5520,5520,5520,5520,0
20231115,210200,175588460,5520,5520,5520,5520,0
20231115,210100,175588460,5520,5520,5520,5520,0
20231115,210000,175588460,5520,5520,5520,5520,0
20231115,205900,175588460,5520,5520,5520,5520,0
20231115,205800,175588460,5520,5520,5520,5520,0
20231115,205700,175588460,5520,5520,5520,5520,0
20231115,205600,175588460,5520,5520,5520,5520,0
20231115,205500,175588460,5520,5520,5520,5520,0
20231115,205400,175588460,5520,5520,5520,5520,0
20231115,205300,175588460,5520,5520,5520,5520,0
20231115,205200,175588460,5520,5520,5520,5520,0
20231115,205100,175588460,5520,5520,5520,5520,0
20231115,205000,175588460,5520,5520,5520,5520,0
20231115,204900,175588460,5520,5520,5520,5520,0
20231115,204800,175588460,5520,5520,5520,5520,0
20231115,204700,175588460,5520,5520,5520,5520,0
20231115,204600,175588460,5520,5520,5520,5520,0
20231115,204500,175588460,5520,5520,5520,5520,0
20231115,204400,175588460,5520,5520,5520,5520,0
20231115,204300,175588460,5520,5520,5520,5520,1683
20231115,204200,175588460,5520,5520,5520,5520,0
20231115,204100,175588460,5520,5520,5520,5520,0
20231115,204000,175588460,5520,5520,5520,5520,0
20231115,203900,175588460,5520,5520,5520,5520,0
20231115,203800,175588460,5520,5520,5520,5520,0
20231115,203700,175588460,5520,5520,5520,5520,0
20231115,203600,175588460,5520,5520,5520,5520,0
20231115,203500,175588460,5520,5520,5520,5520,0
20231115,203400,175588460,5520,5520,5520,5520,0
20231115,203300,175588460,5520,5520,5520,5520,0
20231115,203200,175588460,5520,5520,5520,5520,0
20231115,203100,175588460,5520,5520,5520,5520,0
20231115,203000,175588460,5520,5520,5520,5520,0
20231115,202900,175588460,5520,5520,5520,5520,0
20231115,202800,175588460,5520,5520,5520,5520,0
20231115,202700,175588460,5520,5520,5520,5520,0
20231115,202600,175588460,5520,5520,5520,5520,0
20231115,202500,175588460,5520,5520,5520,5520,0
20231115,202400,175588460,5520,5520,5520,5520,0
20231115,202300,175588460,5520,5520,5520,5520,0
20231115,202200,175588460,5520,5520,5520,5520,0
20231115,202100,175588460,5520,5520,5520,5520,0
20231115,202000,175588460,5520,5520,5520,5520,0
20231115,201900,175588460,5520,5520,5520,5520,0
20231115,201800,175588460,5520,5520,5520,5520,0
20231115,201700,175588460,5520,5520,5520,5520,0
20231115,201600,175588460,5520,5520,5520,5520,0
20231115,201500,175588460,5520,5520,5520,5520,0
20231115,201400,175588460,5520,5520,5520,5520,0
20231115,201300,175588460,5520,5520,5520,5520,1683
20231115,201200,175588460,5520,5520,5520,5520,0
20231115,201100,175588460,5520,5520,5520,5520,0
20231115,201000,175588460,5520,5520,5520,5520,0
20231115,200900,175588460,5520,5520,5520,5520,0
20231115,200800,175588460,5520,5520,5520,5520,0
20231115,200700,175588460,5520,5520,5520,5520,0
20231115,200600,175588460,5520,5520,5520,5520,0
20231115,200500,175588460,5520,5520,5520,5520,0
20231115,200400,175588460,5520,5520,5520,5520,0
20231115,200300,175588460,5520,5520,5520,5520,0
20231115,200200,175588460,5520,5520,5520,5520,0
20231115,200100,175588460,5520,5520,5520,5520,0
20231115,200000,175588460,5520,5520,5520,5520,0
20231115,195900,175588460,5520,5520,5520,5520,0
20231115,195800,175588460,5520,5520,5520,5520,0
20231115,195700,175588460,5520,5520,5520,5520,0
20231115,195600,175588460,5520,5520,5520,5520,0
20231115,195500,175588460,5520,5520,5520,5520,0
20231115,195400,175588460,5520,5520,5520,5520,0
20231115,195300,175588460,5520,5520,5520,5520,0
20231115,195200,175588460,5520,5520,5520,5520,0
20231115,195100,175588460,5520,5520,5520,5520,0
20231115,195000,175588460,5520,5520,5520,5520,0
20231115,194900,175588460,5520,5520,5520,5520,0
20231115,194800,175588460,5520,5520,5520,5520,0
20231115,194700,175588460,5520,5520,5520,5520,0
20231115,194600,175588460,5520,5520,5520,5520,0
20231115,194500,175588460,5520,5520,5520,5520,0
20231115,194400,175588460,5520,5520,5520,5520,0
20231115,194300,175588460,5520,5520,5520,5520,1683
20231115,194200,175588460,5520,5520,5520,5520,0
20231115,194100,175588460,5520,5520,5520,5520,0
20231115,194000,175588460,5520,5520,5520,5520,0
20231115,193900,175588460,5520,5520,5520,5520,0
20231115,193800,175588460,5520,5520,5520,5520,0
20231115,193700,175588460,5520,5520,5520,5520,0
20231115,193600,175588460,5520,5520,5520,5520,0
20231115,193500,175588460,5520,5520,5520,5520,0
20231115,193400,175588460,5520,5520,5520,5520,0
20231115,193300,175588460,5520,5520,5520,5520,0
20231115,193200,175588460,5520,5520,5520,5520,0
20231115,193100,175588460,5520,5520,5520,5520,0
20231115,193000,175588460,5520,5520,5520,5520,0
20231115,192900,175588460,5520,5520,5520,5520,0
20231115,192800,175588460,5520,5520,5520,5520,0
20231115,192700,175588460,5520,5520,5520,5520,0
20231115,192600,175588460,5520,5520,5520,5520,0
20231115,192500,175588460,5520,5520,5520,5520,0
20231115,192400,175588460,5520,5520,5520,5520,0
20231115,192300,175588460,5520,5520,5520,5520,0
20231115,192200,175588460,5520,5520,5520,5520,0
20231115,192100,175588460,5520,5520,5520,5520,0
20231115,192000,175588460,5520,5520,5520,5520,0
20231115,191900,175588460,5520,5520,5520,5520,0
20231115,191800,175588460,5520,5520,5520,5520,0
20231115,191700,175588460,5520,5520,5520,5520,0
20231115,191600,175588460,5520,5520,5520,5520,0
20231115,191500,175588460,5520,5520,5520,5520,0
20231115,191400,175588460,5520,5520,5520,5520,0
20231115,191300,175588460,5520,5520,5520,5520,1683
20231115,191200,175588460,5520,5520,5520,5520,0
20231115,191100,175588460,5520,5520,5520,5520,0
20231115,191000,175588460,5520,5520,5520,5520,0
20231115,190900,175588460,5520,5520,5520,5520,0
20231115,190800,175588460,5520,5520,5520,5520,0
20231115,190700,175588460,5520,5520,5520,5520,0
20231115,190600,175588460,5520,5520,5520,5520,0
20231115,190500,175588460,5520,5520,5520,5520,0
20231115,190400,175588460,5520,5520,5520,5520,0
20231115,190300,175588460,5520,5520,5520,5520,0
20231115,190200,175588460,5520,5520,5520,5520,0
20231115,190100,175588460,5520,5520,5520,5520,0
20231115,190000,175588460,5520,5520,5520,5520,0
20231115,185900,175588460,5520,5520,5520,5520,0
20231115,185800,175588460,5520,5520,5520,5520,0
20231115,185700,175588460,5520,5520,5520,5520,0
20231115,185600,175588460,5520,5520,5520,5520,0
20231115,185500,175588460,5520,5520,5520,5520,0
20231115,185400,175588460,5520,5520,5520,5520,0
20231115,185300,175588460,5520,5520,5520,5520,0
20231115,185200,175588460,5520,5520,5520,5520,0
20231115,185100,175588460,5520,5520,5520,5520,0
20231115,185000,175588460,5520,5520,5520,5520,0
20231115,184900,175588460,5520,5520,5520,5520,0
20231115,184800,175588460,5520,5520,5520,5520,0
20231115,184700,175588460,5520,5520,5520,5520,0
20231115,184600,175588460,5520,5520,5520,5520,0
20231115,184500,175588460,5520,5520,5520,5520,0
20231115,184400,175588460,5520,5520,5520,5520,0
20231115,184300,175588460,5520,5520,5520,5520,1683
20231115,184200,175588460,5520,5520,5520,5520,0
20231115,184100,175588460,5520,5520,5520,5520,0
20231115,184000,175588460,5520,5520,5520,5520,0
20231115,183900,175588460,5520,5520,5520,5520,0
20231115,183800,175588460,5520,5520,5520,5520,0
20231115,183700,175588460,5520,5520,5520,5520,0
20231115,183600,175588460,5520,5520,5520,5520,0
20231115,183500,175588460,5520,5520,5520,5520,0
20231115,183400,175588460,5520,5520,5520,5520,0
20231115,183300,175588460,5520,5520,5520,5520,0
20231115,183200,175588460,5520,5520,5520,5520,0
20231115,183100,175588460,5520,5520,5520,5520,0
20231115,183000,175588460,5520,5520,5520,5520,0
20231115,182900,175588460,5520,5520,5520,5520,0
20231115,182800,175588460,5520,5520,5520,5520,0
20231115,182700,175588460,5520,5520,5520,5520,0
20231115,182600,175588460,5520,5520,5520,5520,0
20231115,182500,175588460,5520,5520,5520,5520,0
20231115,182400,175588460,5520,5520,5520,5520,0
20231115,182300,175588460,5520,5520,5520,5520,0
20231115,182200,175588460,5520,5520,5520,5520,0
20231115,182100,175588460,5520,5520,5520,5520,0
20231115,182000,175588460,5520,5520,5520,5520,0
20231115,181900,175588460,5520,5520,5520,5520,0
20231115,181800,175588460,5520,5520,5520,5520,0
20231115,181700,175588460,5520,5520,5520,5520,0
20231115,181600,175588460,5520,5520,5520,5520,0
20231115,181500,175588460,5520,5520,5520,5520,0
20231115,181400,175588460,5520,5520,5520,5520,0
20231115,181300,175588460,5520,5520,5520,5520,1683
20231115,181200,175588460,5520,5520,5520,5520,0
20231115,181100,175588460,5520,5520,5520,5520,0
20231115,181000,175588460,5520,5520,5520,5520,0
20231115,180900,175588460,5520,5520,5520,5520,0
20231115,180800,175588460,5520,5520,5520,5520,0
20231115,180700,175588460,5520,5520,5520,5520,0
20231115,180600,175588460,5520,5520,5520,5520,0
20231115,180500,175588460,5520,5520,5520,5520,0
20231115,180400,175588460,5520,5520,5520,5520,0
20231115,180300,175588460,5520,5520,5520,5520,0
20231115,180200,175588460,5520,5520,5520,5520,0
20231115,180100,175588460,5520,5520,5520,5520,0
20231115,180000,175588460,5520,5520,5520,5520,0
20231115,175900,175588460,5520,5520,5520,5520,0
20231115,175800,175588460,5520,5520,5520,5520,0
20231115,175700,175588460,5520,5520,5520,5520,0
20231115,175600,175588460,5520,5520,5520,5520,0
20231115,175500,175588460,5520,5520,5520,5520,0
20231115,175400,175588460,5520,5520,5520,5520,0
20231115,175300,175588460,5520,5520,5520,5520,0
20231115,175200,175588460,5520,5520,5520,5520,0
20231115,175100,175588460,5520,5520,5520,5520,0
20231115,175000,175588460,5520,5520,5520,5520,0
20231115,174900,175588460,5520,5520,5520,5520,0
20231115,174800,175588460,5520,5520,5520,5520,0
20231115,174700,175588460,5520,5520,5520,5520,0
20231115,174600,175588460,5520,5520,5520,5520,0
20231115,174500,175588460,5520,5520,5520,5520,0
20231115,174400,175588460,5520,5520,5520,5520,0
20231115,174300,175588460,5520,5520,5520,5520,1683
20231115,174200,175588460,5520,5520,5520,5520,0
20231115,174100,175588460,5520,5520,5520,5520,0
20231115,174000,175588460,5520,5520,5520,5520,0
20231115,173900,175588460,5520,5520,5520,5520,0
20231115,173800,175588460,5520,5520,5520,5520,0
20231115,173700,175588460,5520,5520,5520,5520,0
20231115,173600,175588460,5520,5520,5520,5520,0
20231115,173500,175588460,5520,5520,5520,5520,0
20231115,173400,175588460,5520,5520,5520,5520,0
20231115,173300,175588460,5520,5520,5520,5520,0
20231115,173200,175588460,5520,5520,5520,5520,0
20231115,173100,175588460,5520,5520,5520,5520,0
20231115,173000,175588460,5520,5520,5520,5520,0
20231115,172900,175588460,5520,5520,5520,5520,0
20231115,172800,175588460,5520,5520,5520,5520,0
20231115,172700,175588460,5520,5520,5520,5520,0
20231115,172600,175588460,5520,5520,5520,5520,0
20231115,172500,175588460,5520,5520,5520,5520,0
20231115,172400,175588460,5520,5520,5520,5520,0
20231115,172300,175588460,5520,5520,5520,5520,0
20231115,172200,175588460,5520,5520,5520,5520,0
20231115,172100,175588460,5520,5520,5520,5520,0
20231115,172000,175588460,5520,5520,5520,5520,0
20231115,171900,175588460,5520,5520,5520,5520,0
20231115,171800,175588460,5520,5520,5520,5520,0
20231115,171700,175588460,5520,5520,5520,5520,0
20231115,171600,175588460,5520,5520,5520,5520,0
20231115,171500,175588460,5520,5520,5520,5520,0
20231115,171400,175588460,5520,5520,5520,5520,0
20231115,171300,175588460,5520,5520,5520,5520,1683
20231115,171200,175588460,5520,5520,5520,5520,0
20231115,171100,175588460,5520,5520,5520,5520,0
20231115,171000,175588460,5520,5520,5520,5520,0
20231115,170900,175588460,5520,5520,5520,5520,0
20231115,170800,175588460,5520,5520,5520,5520,0
20231115,170700,175588460,5520,5520,5520,5520,0
20231115,170600,175588460,5520,5520,5520,5520,0
20231115,170500,175588460,5520,5520,5520,5520,0
20231115,170400,175588460,5520,5520,5520,5520,0
20231115,170300,175588460,5520,5520,5520,5520,0
20231115,170200,175588460,5520,5520,5520,5520,0
20231115,170100,175588460,5520,5520,5520,5520,0
20231115,170000,175588460,5520,5520,5520,5520,0
20231115,165900,175588460,5520,5520,5520,5520,0
20231115,165800,175588460,5520,5520,5520,5520,0
20231115,165700,175588460,5520,5520,5520,5520,0
20231115,165600,175588460,5520,5520,5520,5520,0
20231115,165500,175588460,5520,5520,5520,5520,0
20231115,165400,175588460,5520,5520,5520,5520,0
20231115,165300,175588460,5520,5520,5520,5520,0
20231115,165200,175588460,5520,5520,5520,5520,0
20231115,165100,175588460,5520,5520,5520,5520,0
20231115,165000,175588460,5520,5520,5520,5520,0
20231115,164900,175588460,5520,5520,5520,5520,0
20231115,164800,175588460,5520,5520,5520,5520,0
20231115,164700,175588460,5520,5520,5520,5520,0
20231115,164600,175588460,5520,5520,5520,5520,0
20231115,164500,175588460,5520,5520,5520,5520,0
20231115,164400,175588460,5520,5520,5520,5520,0
20231115,164300,175588460,5520,5520,5520,5520,1683
20231115,164200,175588460,5520,5520,5520,5520,0
20231115,164100,175588460,5520,5520,5520,5520,0
20231115,164000,175588460,5520,5520,5520,5520,0
20231115,163900,175588460,5520,5520,5520,5520,0
20231115,163800,175588460,5520,5520,5520,5520,0
20231115,163700,175588460,5520,5520,5520,5520,0
20231115,163600,175588460,5520,5520,5520,5520,0
20231115,163500,175588460,5520,5520,5520,5520,0
20231115,163400,175588460,5520,5520,5520,5520,0
20231115,163300,175588460,5520,5520,5520,5520,0
20231115,163200,175588460,5520,5520,5520,5520,0
20231115,163100,175588460,5520,5520,5520,5520,0
20231115,163000,175588460,5520,5520,5520,5520,0
20231115,162900,175588460,5520,5520,5520,5520,0
20231115,162800,175588460,5520,5520,5520,5520,0
20231115,162700,175588460,5520,5520,5520,5520,0
20231115,162600,175588460,5520,5520,5520,5520,0
20231115,162500,175588460,5520,5520,5520,5520,0
20231115,162400,175588460,5520,5520,5520,5520,0
20231115,162300,175588460,5520,5520,5520,5520,0
20231115,162200,175588460,5520,5520,5520,5520,0
20231115,162100,175588460,5520,5520,5520,5520,0
20231115,162000,175588460,5520,5520,5520,5520,0
20231115,161900,175588460,5520,5520,5520,5520,0
20231115,161800,175588460,5520,5520,5520,5520,0
20231115,161700,175588460,5520,5520,5520,5520,0
20231115,161600,175588460,5520,5520,5520,5520,0
20231115,161500,175588460,5520,5520,5520,5520,0
20231115,161400,175588460,5520,5520,5520,5520,0
20231115,161300,175588460,5520,5520,5520,5520,1683
20231115,161200,175588460,5520,5520,5520,5520,0
20231115,161100,175588460,5520,5520,5520,5520,0
20231115,161000,175588460,5520,5520,5520,5520,0
20231115,160900,175588460,5520,5520,5520,5520,0
20231115,160800,175588460,5520,5520,5520,5520,0
20231115,160700,175588460,5520,5520,5520,5520,0
20231115,160600,175588460,5520,5520,5520,5520,0
20231115,160500,175588460,5520,5520,5520,5520,0
20231115,160400,175588460,5520,5520,5520,5520,0
20231115,160300,175588460,5520,5520,5520,5520,0
20231115,160200,175588460,5520,5520,5520,5520,0
20231115,160100,175588460,5520,5520,5520,5520,0
20231115,160000,175588460,5520,5520,5520,5520,0
20231115,155900,175588460,5520,5520,5520,5520,0
20231115,155800,175588460,5520,5520,5520,5520,0
20231115,155700,175588460,5520,5520,5520,5520,0
20231115,155600,175588460,5520,5520,5520,5520,0
20231115,155500,175588460,5520,5520,5520,5520,0
20231115,155400,175588460,5520,5520,5520,5520,0
20231115,155300,175588460,5520,5520,5520,5520,0
20231115,155200,175588460,5520,5520,5520,5520,0
20231115,155100,175588460,5520,5520,5520,5520,0
20231115,155000,175588460,5520,5520,5520,5520,0
20231115,154900,175588460,5520,5520,5520,5520,0
20231115,154800,175588460,5520,5520,5520,5520,0
20231115,154700,175588460,5520,5520,5520,5520,0
20231115,154600,175588460,5520,5520,5520,5520,0
20231115,154500,175588460,5520,5520,5520,5520,0
20231115,154400,175588460,5520,5520,5520,5520,0
20231115,154300,175588460,5520,5520,5520,5520,1683
20231115,154200,175588460,5520,5520,5520,5520,0
20231115,154100,175588460,5520,5520,5520,5520,0
20231115,154000,175588460,5520,5520,5520,5520,0
20231115,153900,175588460,5520,5520,5520,5520,0
20231115,153800,175588460,5520,5520,5520,5520,0
20231115,153700,175588460,5520,5520,5520,5520,0
20231115,153600,175588460,5520,5520,5520,5520,0
20231115,153500,175588460,5520,5520,5520,5520,0
20231115,153400,175588460,5520,5520,5520,5520,0
20231115,153300,175588460,5520,5520,5520,5520,0
20231115,153200,175588460,5520,5520,5520,5520,0
20231115,153100,175588460,5520,5520,5520,5520,0
20231115,153000,175588460,5520,5520,5520,5520,1683
20231115,152900,166298300,5520,5520,5520,5520,0
20231115,152800,166298300,5520,5520,5520,5520,0
20231115,152700,166298300,5520,5520,5520,5520,0
20231115,152600,166298300,5520,5520,5520,5520,0
20231115,152500,166298300,5520,5520,5520,5520,0
20231115,152400,166298300,5520,5520,5520,5520,0
20231115,152300,166298300,5520,5520,5520,5520,0
20231115,152200,166298300,5520,5520,5520,5520,0
20231115,152100,166298300,5520,5520,5520,5520,0
20231115,152000,166298300,5520,5520,5520,5520,0
20231115,151900,166298300,5520,5520,5520,5510,1090
20231115,151800,160281580,5520,5520,5520,5520,1
20231115,151700,160276060,5520,5520,5520,5520,2
20231115,151600,160265020,5510,5510,5510,5510,3
20231115,151500,160248490,5510,5510,5510,5510,8
20231115,151400,160204410,5520,5510,5520,5510,4
20231115,151300,160182360,5510,5520,5520,5510,244
20231115,151200,158835510,5520,5520,5520,5520,1
20231115,151100,158829990,5520,5520,5520,5520,0
20231115,151000,158829990,5520,5520,5520,5520,1
20231115,150900,158824470,5520,5520,5520,5520,0
20231115,150800,158824470,5520,5520,5520,5520,1
20231115,150700,158818950,5520,5520,5520,5520,0
20231115,150600,158818950,5520,5520,5520,5520,1
20231115,150500,158813430,5520,5520,5520,5520,0
20231115,150400,158813430,5520,5520,5520,5520,1
20231115,150300,158807910,5520,5520,5520,5520,133
20231115,150200,158073750,5520,5520,5520,5520,1
20231115,150100,158068230,5520,5520,5520,5520,0
20231115,150000,158068230,5520,5520,5520,5520,1
20231115,145900,158062710,5520,5520,5520,5520,0
20231115,145800,158062710,5520,5520,5520,5520,1
20231115,145700,158057190,5520,5520,5520,5520,0
20231115,145600,158057190,5520,5520,5520,5520,1
20231115,145500,158051670,5520,5520,5520,5520,191
20231115,145400,156997350,5520,5520,5520,5520,1
20231115,145300,156991830,5520,5520,5520,5520,0
20231115,145200,156991830,5520,5520,5520,5520,1
20231115,145100,156986310,5520,5520,5520,5520,0
20231115,145000,156986310,5520,5520,5520,5520,1
20231115,144900,156980790,5520,5520,5520,5520,0
20231115,144800,156980790,5520,5520,5520,5520,0
20231115,144700,156980790,5520,5520,5520,5520,1
20231115,144600,156975270,5520,5520,5520,5520,0
20231115,144500,156975270,5520,5520,5520,5520,1
20231115,144400,156969750,5520,5520,5520,5520,0
20231115,144300,156969750,5520,5520,5520,5520,1
20231115,144200,156964230,5520,5520,5520,5520,0
20231115,144100,156964230,5520,5520,5520,5520,1
20231115,144000,156958710,5520,5520,5520,5520,0
20231115,143900,156958710,5520,5520,5520,5520,1
20231115,143800,156953190,5520,5520,5520,5520,0
20231115,143700,156953190,5520,5520,5520,5520,1
20231115,143600,156947670,5520,5520,5520,5520,0
20231115,143500,156947670,5520,5520,5520,5520,1
20231115,143400,156942150,5520,5520,5520,5520,0
20231115,143300,156942150,5520,5520,5520,5520,1
20231115,143200,156936630,5520,5520,5520,5520,0
20231115,143100,156936630,5520,5520,5520,5520,1
20231115,143000,156931110,5520,5520,5520,5520,0
20231115,142900,156931110,5520,5520,5520,5510,216
20231115,142800,155740930,5520,5520,5520,5520,0
20231115,142700,155740930,5520,5520,5520,5520,1
20231115,142600,155735410,5520,5520,5520,5520,0
20231115,142500,155735410,5520,5520,5520,5520,1
20231115,142400,155729890,5520,5520,5520,5520,0
20231115,142300,155729890,5520,5520,5520,5520,1
20231115,142200,155724370,5510,5510,5510,5510,1156
20231115,142100,149354810,5520,5520,5520,5520,0
20231115,142000,149354810,5520,5520,5520,5520,1
20231115,141900,149349290,5520,5520,5520,5520,0
20231115,141800,149349290,5520,5510,5520,5510,418
20231115,141700,147046100,5520,5520,5520,5520,0
20231115,141600,147046100,5520,5520,5520,5520,1
20231115,141500,147040580,5520,5520,5520,5520,289
20231115,141400,145445300,5520,5520,5520,5520,1
20231115,141300,145439780,5520,5520,5520,5520,0
20231115,141200,145439780,5520,5520,5520,5520,306
20231115,141100,143750660,5520,5520,5520,5520,0
20231115,141000,143750660,5520,5520,5520,5520,1
20231115,140900,143745140,5520,5520,5520,5520,0
20231115,140800,143745140,5520,5520,5520,5520,1
20231115,140700,143739620,5520,5520,5520,5520,0
20231115,140600,143739620,5520,5520,5520,5520,1
20231115,140500,143734100,5520,5520,5520,5520,0
20231115,140400,143734100,5520,5520,5520,5520,1
20231115,140300,143728580,5520,5520,5520,5520,0
20231115,140200,143728580,5520,5520,5520,5520,1
20231115,140100,143723060,5520,5520,5520,5520,0
20231115,140000,143723060,5520,5520,5520,5520,1
20231115,135900,143717540,5520,5520,5520,5520,0
20231115,135800,143717540,5520,5520,5520,5520,1
20231115,135700,143712020,5520,5520,5520,5520,0
20231115,135600,143712020,5520,5520,5520,5520,1
20231115,135500,143706500,5520,5520,5520,5520,0
20231115,135400,143706500,5520,5520,5520,5520,1
20231115,135300,143700980,5520,5520,5520,5520,0
20231115,135200,143700980,5520,5520,5520,5520,0
20231115,135100,143700980,5520,5520,5520,5520,1
20231115,135000,143695460,5510,5510,5510,5510,0
20231115,134900,143695460,5510,5520,5520,5510,13
20231115,134800,143623820,5520,5520,5520,5520,0
20231115,134700,143623820,5520,5520,5520,5520,1
20231115,134600,143618300,5520,5520,5520,5520,0
20231115,134500,143618300,5520,5520,5520,5520,1
20231115,134400,143612780,5520,5520,5520,5520,0
20231115,134300,143612780,5520,5520,5520,5520,1
20231115,134200,143607260,5520,5520,5520,5520,0
20231115,134100,143607260,5520,5520,5520,5520,1
20231115,134000,143601740,5520,5520,5520,5520,0
20231115,133900,143601740,5520,5520,5520,5520,1
20231115,133800,143596220,5520,5520,5520,5520,0
20231115,133700,143596220,5520,5520,5520,5520,1
20231115,133600,143590700,5510,5510,5510,5510,20
20231115,133500,143480500,5520,5520,5520,5520,1
20231115,133400,143474980,5520,5520,5520,5520,0
20231115,133300,143474980,5520,5520,5520,5520,1
20231115,133200,143469460,5520,5520,5520,5520,0
20231115,133100,143469460,5520,5520,5520,5520,1
20231115,133000,143463940,5520,5520,5520,5520,0
20231115,132900,143463940,5520,5520,5520,5520,1
20231115,132800,143458420,5510,5510,5510,5510,0
20231115,132700,143458420,5510,5520,5520,5510,3
20231115,132600,143441880,5520,5520,5520,5520,0
20231115,132500,143441880,5520,5520,5520,5520,0
20231115,132400,143441880,5520,5520,5520,5520,1
20231115,132300,143436360,5520,5520,5520,5520,0
20231115,132200,143436360,5520,5520,5520,5520,1
20231115,132100,143430840,5510,5510,5510,5510,400
20231115,132000,141226840,5520,5510,5520,5510,201
20231115,131900,140119320,5520,5520,5520,5520,0
20231115,131800,140119320,5520,5520,5520,5520,1
20231115,131700,140113800,5520,5520,5520,5520,0
20231115,131600,140113800,5520,5520,5520,5520,1
20231115,131500,140108280,5520,5520,5520,5520,0
20231115,131400,140108280,5520,5520,5520,5520,1
20231115,131300,140102760,5520,5520,5520,5520,0
20231115,131200,140102760,5520,5520,5520,5520,1
20231115,131100,140097240,5520,5520,5520,5520,0
20231115,131000,140097240,5520,5520,5520,5520,1
20231115,130900,140091720,5520,5520,5520,5520,0
20231115,130800,140091720,5520,5510,5520,5510,2
20231115,130700,140080690,5520,5520,5520,5520,0
20231115,130600,140080690,5520,5520,5520,5520,1
20231115,130500,140075170,5520,5520,5520,5520,0
20231115,130400,140075170,5520,5520,5520,5520,1
20231115,130300,140069650,5520,5520,5520,5520,0
20231115,130200,140069650,5520,5520,5520,5520,1
20231115,130100,140064130,5520,5520,5520,5520,0
20231115,130000,140064130,5520,5520,5520,5520,1
20231115,125900,140058610,5520,5520,5520,5520,0
20231115,125800,140058610,5520,5520,5520,5520,1
20231115,125700,140053090,5520,5520,5520,5520,0
20231115,125600,140053090,5520,5520,5520,5520,0
20231115,125500,140053090,5520,5520,5520,5520,1
20231115,125400,140047570,5520,5520,5520,5520,0
20231115,125300,140047570,5520,5510,5520,5510,501
20231115,125200,137287050,5510,5510,5510,5510,1500
20231115,125100,129022050,5520,5520,5520,5520,2
20231115,125000,129011010,5520,5520,5520,5520,0
20231115,124900,129011010,5520,5520,5520,5520,1
20231115,124800,129005490,5520,5520,5520,5520,0
20231115,124700,129005490,5520,5520,5520,5520,1
20231115,124600,128999970,5520,5520,5520,5520,0
20231115,124500,128999970,5520,5520,5520,5520,1
20231115,124400,128994450,5520,5520,5520,5520,0
20231115,124300,128994450,5520,5520,5520,5520,5
20231115,124200,128966850,5520,5520,5520,5520,0
20231115,124100,128966850,5520,5520,5520,5520,1
20231115,124000,128961330,5520,5520,5520,5520,0
20231115,123900,128961330,5520,5520,5520,5520,1
20231115,123800,128955810,5520,5520,5520,5520,0
20231115,123700,128955810,5520,5520,5520,5520,1
20231115,123600,128950290,5520,5520,5520,5520,0
20231115,123500,128950290,5520,5520,5520,5520,1
20231115,123400,128944770,5510,5510,5510,5510,1
20231115,123300,128939260,5520,5520,5520,5520,1
20231115,123200,128933740,5520,5520,5520,5520,0
20231115,123100,128933740,5520,5520,5520,5520,1
20231115,123000,128928220,5520,5520,5520,5520,0
20231115,122900,128928220,5520,5520,5520,5520,0
20231115,122800,128928220,5520,5520,5520,5520,1
20231115,122700,128922700,5520,5520,5520,5520,0
20231115,122600,128922700,5520,5520,5520,5520,1
20231115,122500,128917180,5520,5520,5520,5520,0
20231115,122400,128917180,5520,5520,5520,5520,1
20231115,122300,128911660,5520,5520,5520,5520,0
20231115,122200,128911660,5520,5520,5520,5520,1
20231115,122100,128906140,5520,5520,5520,5520,0
20231115,122000,128906140,5520,5520,5520,5520,1
20231115,121900,128900620,5520,5520,5520,5520,0
20231115,121800,128900620,5520,5520,5520,5520,1
20231115,121700,128895100,5520,5520,5520,5520,0
20231115,121600,128895100,5520,5520,5520,5520,1
20231115,121500,128889580,5520,5520,5520,5520,0
20231115,121400,128889580,5520,5520,5520,5520,1
20231115,121300,128884060,5520,5520,5520,5520,0
20231115,121200,128884060,5520,5520,5520,5520,1
20231115,121100,128878540,5520,5520,5520,5520,50
20231115,121000,128602540,5520,5520,5520,5520,1
20231115,120900,128597020,5520,5520,5520,5520,2
20231115,120800,128585980,5520,5520,5520,5520,1
20231115,120700,128580460,5520,5520,5520,5520,0
20231115,120600,128580460,5520,5520,5520,5520,1
20231115,120500,128574940,5520,5520,5520,5520,0
20231115,120400,128574940,5520,5520,5520,5520,1
20231115,120300,128569420,5520,5520,5520,5520,0
20231115,120200,128569420,5520,5520,5520,5520,1
20231115,120100,128563900,5520,5520,5520,5520,25
20231115,120000,128425900,5520,5520,5520,5520,0
20231115,115900,128425900,5520,5520,5520,5520,1
20231115,115800,128420380,5520,5520,5520,5520,0
20231115,115700,128420380,5520,5510,5520,5510,124
20231115,115600,127737130,5510,5510,5510,5510,50
20231115,115500,127461630,5520,5520,5520,5510,103
20231115,115400,126894070,5510,5510,5510,5510,0
20231115,115300,126894070,5510,5520,5520,5510,101
20231115,115200,126337550,5520,5520,5520,5520,5
20231115,115100,126309950,5520,5520,5520,5520,1
20231115,115000,126304430,5500,5500,5500,5500,0
20231115,114900,126304430,5500,5520,5520,5500,501
20231115,114800,123547470,5510,5510,5510,5510,1
20231115,114700,123541960,5520,5520,5520,5520,51
20231115,114600,123260440,5520,5520,5520,5520,0
20231115,114500,123260440,5520,5520,5520,5520,1
20231115,114400,123254920,5520,5520,5520,5520,0
20231115,114300,123254920,5520,5520,5520,5520,1
20231115,114200,123249400,5520,5520,5520,5520,0
20231115,114100,123249400,5520,5520,5520,5520,1
20231115,114000,123243880,5520,5520,5520,5520,0
20231115,113900,123243880,5520,5520,5520,5520,1
20231115,113800,123238360,5520,5520,5520,5520,0
20231115,113700,123238360,5520,5520,5520,5520,1
20231115,113600,123232840,5510,5510,5510,5510,640
20231115,113500,119706440,5520,5520,5520,5520,1
20231115,113400,119700920,5520,5520,5520,5520,0
20231115,113300,119700920,5520,5520,5520,5520,0
20231115,113200,119700920,5520,5520,5520,5520,1
20231115,113100,119695400,5520,5520,5520,5520,0
20231115,113000,119695400,5520,5520,5520,5520,1
20231115,112900,119689880,5520,5520,5520,5520,71
20231115,112800,119297960,5520,5520,5520,5520,1
20231115,112700,119292440,5520,5520,5520,5520,0
20231115,112600,119292440,5520,5520,5520,5520,1035
20231115,112500,113579240,5520,5520,5520,5520,0
20231115,112400,113579240,5520,5510,5520,5510,2
20231115,112300,113568210,5520,5520,5520,5520,0
20231115,112200,113568210,5520,5520,5520,5520,1
20231115,112100,113562690,5510,5520,5520,5510,101
20231115,112000,113006170,5520,5520,5520,5520,1
20231115,111900,113000650,5520,5520,5520,5520,0
20231115,111800,113000650,5520,5520,5520,5520,1
20231115,111700,112995130,5520,5520,5520,5520,0
20231115,111600,112995130,5520,5520,5520,5520,1
20231115,111500,112989610,5520,5520,5520,5520,0
20231115,111400,112989610,5520,5520,5520,5520,1
20231115,111300,112984090,5520,5520,5520,5520,0
20231115,111200,112984090,5520,5520,5520,5520,1
20231115,111100,112978570,5520,5520,5520,5520,200
20231115,111000,111874570,5520,5520,5520,5520,1
20231115,110900,111869050,5520,5520,5520,5520,0
20231115,110800,111869050,5520,5520,5520,5520,1
20231115,110700,111863530,5520,5520,5520,5520,0
20231115,110600,111863530,5520,5520,5520,5520,0
20231115,110500,111863530,5520,5520,5520,5520,1
20231115,110400,111858010,5520,5520,5520,5520,0
20231115,110300,111858010,5520,5520,5520,5520,1
20231115,110200,111852490,5520,5520,5520,5520,0
20231115,110100,111852490,5520,5520,5520,5520,1
20231115,110000,111846970,5520,5520,5520,5520,0
20231115,105900,111846970,5520,5520,5520,5520,1
20231115,105800,111841450,5520,5520,5520,5520,0
20231115,105700,111841450,5520,5520,5520,5520,1
20231115,105600,111835930,5520,5520,5520,5520,0
20231115,105500,111835930,5520,5520,5520,5520,1
20231115,105400,111830410,5510,5510,5510,5510,0
20231115,105300,111830410,5510,5520,5520,5510,101
20231115,105200,111273890,5520,5520,5520,5520,0
20231115,105100,111273890,5520,5520,5520,5520,1
20231115,105000,111268370,5520,5520,5520,5520,0
20231115,104900,111268370,5520,5520,5520,5520,1
20231115,104800,111262850,5520,5520,5520,5520,0
20231115,104700,111262850,5520,5520,5520,5520,1
20231115,104600,111257330,5510,5510,5510,5510,302
20231115,104500,109593310,5520,5520,5520,5520,1
20231115,104400,109587790,5520,5520,5520,5520,0
20231115,104300,109587790,5520,5520,5520,5520,1
20231115,104200,109582270,5520,5520,5520,5520,200
20231115,104100,108478270,5520,5520,5520,5520,1
20231115,104000,108472750,5520,5520,5520,5520,0
20231115,103900,108472750,5520,5520,5520,5520,1
20231115,103800,108467230,5500,5510,5510,5500,10759
20231115,103700,49232540,5520,5520,5520,5520,0
20231115,103600,49232540,5520,5520,5520,5520,1
20231115,103500,49227020,5520,5520,5520,5520,0
20231115,103400,49227020,5520,5520,5520,5520,2
20231115,103300,49215980,5520,5520,5520,5520,0
20231115,103200,49215980,5520,5520,5520,5520,1
20231115,103100,49210460,5520,5520,5520,5520,12
20231115,103000,49144220,5520,5520,5520,5520,1
20231115,102900,49138700,5520,5520,5520,5520,0
20231115,102800,49138700,5520,5520,5520,5520,191
20231115,102700,48084380,5520,5520,5520,5520,0
20231115,102600,48084380,5520,5520,5520,5520,1
20231115,102500,48078860,5520,5520,5520,5520,0
20231115,102400,48078860,5520,5520,5520,5520,2
20231115,102300,48067820,5520,5520,5520,5520,0
20231115,102200,48067820,5520,5520,5520,5520,1
20231115,102100,48062300,5520,5520,5520,5520,0
20231115,102000,48062300,5520,5520,5520,5520,1
20231115,101900,48056780,5520,5520,5520,5520,0
20231115,101800,48056780,5520,5520,5520,5520,1
20231115,101700,48051260,5520,5520,5520,5520,0
20231115,101600,48051260,5520,5520,5520,5520,6
20231115,101500,48018140,5520,5520,5520,5520,0
20231115,101400,48018140,5520,5520,5520,5520,1
20231115,101300,48012620,5520,5520,5520,5520,0
20231115,101200,48012620,5520,5520,5520,5520,1608
20231115,101100,39136460,5520,5520,5520,5520,0
20231115,101000,39136460,5520,5520,5520,5520,0
20231115,100900,39136460,5520,5520,5520,5520,1
20231115,100800,39130940,5510,5510,5510,5510,500
20231115,100700,36375940,5520,5520,5520,5520,1
20231115,100600,36370420,5520,5520,5520,5520,0
20231115,100500,36370420,5520,5520,5520,5520,1
20231115,100400,36364900,5520,5520,5520,5520,0
20231115,100300,36364900,5520,5520,5520,5520,1
20231115,100200,36359380,5520,5520,5520,5520,0
20231115,100100,36359380,5520,5520,5520,5520,1
20231115,100000,36353860,5520,5520,5520,5520,0
20231115,095900,36353860,5520,5520,5520,5520,1
20231115,095800,36348340,5510,5510,5510,5510,912
20231115,095700,31323220,5520,5520,5520,5520,5
20231115,095600,31295620,5520,5520,5520,5520,0
20231115,095500,31295620,5520,5520,5520,5520,1
20231115,095400,31290100,5510,5510,5510,5510,198
20231115,095300,30199120,5520,5520,5520,5520,3
20231115,095200,30182560,5520,5520,5520,5520,202
20231115,095100,29067520,5520,5520,5520,5520,1
20231115,095000,29062000,5520,5520,5520,5520,1
20231115,094900,29056480,5520,5520,5520,5520,1
20231115,094800,29050960,5520,5520,5520,5520,0
20231115,094700,29050960,5520,5520,5520,5520,1
20231115,094600,29045440,5510,5510,5510,5510,207
20231115,094500,27904870,5520,5520,5520,5520,1
20231115,094400,27899350,5510,5510,5510,5510,1006
20231115,094300,22356290,5520,5520,5520,5520,1
20231115,094200,22350770,5520,5520,5520,5520,0
20231115,094100,22350770,5520,5520,5520,5520,0
20231115,094000,22350770,5520,5520,5520,5520,16
20231115,093900,22262450,5520,5520,5520,5520,0
20231115,093800,22262450,5520,5520,5520,5520,13
20231115,093700,22190690,5520,5520,5520,5520,0
20231115,093600,22190690,5520,5520,5520,5520,1
20231115,093500,22185170,5520,5520,5520,5520,0
20231115,093400,22185170,5520,5520,5520,5520,2
20231115,093300,22174130,5520,5520,5520,5520,0
20231115,093200,22174130,5520,5510,5520,5510,3
20231115,093100,22157590,5520,5520,5520,5520,1
20231115,093000,22152070,5520,5520,5520,5520,1
20231115,092900,22146550,5520,5520,5520,5520,0
20231115,092800,22146550,5520,5510,5520,5510,13
20231115,092700,22074910,5520,5520,5520,5520,0
20231115,092600,22074910,5520,5520,5520,5520,1
20231115,092500,22069390,5510,5510,5510,5510,20
20231115,092400,21959190,5510,5510,5510,5510,1
20231115,092300,21953680,5510,5510,5510,5510,916
20231115,092200,16906520,5510,5510,5510,5510,150
20231115,092100,16080020,5510,5510,5510,5510,0
20231115,092000,16080020,5510,5510,5510,5510,0
20231115,091900,16080020,5510,5510,5510,5510,0
20231115,091800,16080020,5510,5510,5510,5510,0
20231115,091700,16080020,5510,5510,5510,5510,1
20231115,091600,16074510,5510,5510,5510,5510,912
20231115,091500,11049390,5510,5510,5510,5510,0
20231115,091400,11049390,5510,5510,5510,5510,917
20231115,091300,5996720,5520,5520,5520,5520,0
20231115,091200,5996720,5520,5520,5520,5520,0
20231115,091100,5996720,5520,5520,5520,5520,30
20231115,091000,5831120,5520,5520,5520,5520,5
20231115,090900,5803520,5510,5510,5510,5510,2
20231115,090800,5792500,5510,5510,5510,5510,4
20231115,090700,5770460,5510,5510,5510,5510,0
20231115,090600,5770460,5510,5500,5510,5500,662
20231115,090500,2122860,5500,5500,5500,5500,0
20231115,090400,2122860,5500,5500,5500,5500,0
20231115,090300,2122860,5500,5500,5500,5500,0
20231115,090200,2122860,5500,5510,5510,5500,100
20231115,090100,1571880,5520,5520,5520,5520,0
20231115,090000,1571880,5520,5470,5520,5470,286