KissMeData/460850/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,214000,291748280,6100,6100,6100,6100,1806
20241115,213900,291748280,6100,6100,6100,6100,0
20241115,213800,291748280,6100,6100,6100,6100,0
20241115,213700,291748280,6100,6100,6100,6100,0
20241115,213600,291748280,6100,6100,6100,6100,0
20241115,213500,291748280,6100,6100,6100,6100,0
20241115,213400,291748280,6100,6100,6100,6100,0
20241115,213300,291748280,6100,6100,6100,6100,0
20241115,213200,291748280,6100,6100,6100,6100,0
20241115,213100,291748280,6100,6100,6100,6100,0
20241115,213000,291748280,6100,6100,6100,6100,0
20241115,212900,291748280,6100,6100,6100,6100,0
20241115,212800,291748280,6100,6100,6100,6100,0
20241115,212700,291748280,6100,6100,6100,6100,0
20241115,212600,291748280,6100,6100,6100,6100,0
20241115,212500,291748280,6100,6100,6100,6100,0
20241115,212400,291748280,6100,6100,6100,6100,0
20241115,212300,291748280,6100,6100,6100,6100,0
20241115,212200,291748280,6100,6100,6100,6100,0
20241115,212100,291748280,6100,6100,6100,6100,0
20241115,212000,291748280,6100,6100,6100,6100,0
20241115,211900,291748280,6100,6100,6100,6100,0
20241115,211800,291748280,6100,6100,6100,6100,0
20241115,211700,291748280,6100,6100,6100,6100,0
20241115,211600,291748280,6100,6100,6100,6100,0
20241115,211500,291748280,6100,6100,6100,6100,0
20241115,211400,291748280,6100,6100,6100,6100,0
20241115,211300,291748280,6100,6100,6100,6100,0
20241115,211200,291748280,6100,6100,6100,6100,0
20241115,211100,291748280,6100,6100,6100,6100,0
20241115,211000,291748280,6100,6100,6100,6100,1806
20241115,210900,291748280,6100,6100,6100,6100,0
20241115,210800,291748280,6100,6100,6100,6100,0
20241115,210700,291748280,6100,6100,6100,6100,0
20241115,210600,291748280,6100,6100,6100,6100,0
20241115,210500,291748280,6100,6100,6100,6100,0
20241115,210400,291748280,6100,6100,6100,6100,0
20241115,210300,291748280,6100,6100,6100,6100,0
20241115,210200,291748280,6100,6100,6100,6100,0
20241115,210100,291748280,6100,6100,6100,6100,0
20241115,210000,291748280,6100,6100,6100,6100,0
20241115,205900,291748280,6100,6100,6100,6100,0
20241115,205800,291748280,6100,6100,6100,6100,0
20241115,205700,291748280,6100,6100,6100,6100,0
20241115,205600,291748280,6100,6100,6100,6100,0
20241115,205500,291748280,6100,6100,6100,6100,0
20241115,205400,291748280,6100,6100,6100,6100,0
20241115,205300,291748280,6100,6100,6100,6100,0
20241115,205200,291748280,6100,6100,6100,6100,0
20241115,205100,291748280,6100,6100,6100,6100,0
20241115,205000,291748280,6100,6100,6100,6100,0
20241115,204900,291748280,6100,6100,6100,6100,0
20241115,204800,291748280,6100,6100,6100,6100,0
20241115,204700,291748280,6100,6100,6100,6100,0
20241115,204600,291748280,6100,6100,6100,6100,0
20241115,204500,291748280,6100,6100,6100,6100,0
20241115,204400,291748280,6100,6100,6100,6100,0
20241115,204300,291748280,6100,6100,6100,6100,0
20241115,204200,291748280,6100,6100,6100,6100,0
20241115,204100,291748280,6100,6100,6100,6100,0
20241115,204000,291748280,6100,6100,6100,6100,1806
20241115,203900,291748280,6100,6100,6100,6100,0
20241115,203800,291748280,6100,6100,6100,6100,0
20241115,203700,291748280,6100,6100,6100,6100,0
20241115,203600,291748280,6100,6100,6100,6100,0
20241115,203500,291748280,6100,6100,6100,6100,0
20241115,203400,291748280,6100,6100,6100,6100,0
20241115,203300,291748280,6100,6100,6100,6100,0
20241115,203200,291748280,6100,6100,6100,6100,0
20241115,203100,291748280,6100,6100,6100,6100,0
20241115,203000,291748280,6100,6100,6100,6100,0
20241115,202900,291748280,6100,6100,6100,6100,0
20241115,202800,291748280,6100,6100,6100,6100,0
20241115,202700,291748280,6100,6100,6100,6100,0
20241115,202600,291748280,6100,6100,6100,6100,0
20241115,202500,291748280,6100,6100,6100,6100,0
20241115,202400,291748280,6100,6100,6100,6100,0
20241115,202300,291748280,6100,6100,6100,6100,0
20241115,202200,291748280,6100,6100,6100,6100,0
20241115,202100,291748280,6100,6100,6100,6100,0
20241115,202000,291748280,6100,6100,6100,6100,0
20241115,201900,291748280,6100,6100,6100,6100,0
20241115,201800,291748280,6100,6100,6100,6100,0
20241115,201700,291748280,6100,6100,6100,6100,0
20241115,201600,291748280,6100,6100,6100,6100,0
20241115,201500,291748280,6100,6100,6100,6100,0
20241115,201400,291748280,6100,6100,6100,6100,0
20241115,201300,291748280,6100,6100,6100,6100,0
20241115,201200,291748280,6100,6100,6100,6100,0
20241115,201100,291748280,6100,6100,6100,6100,0
20241115,201000,291748280,6100,6100,6100,6100,1806
20241115,200900,291748280,6100,6100,6100,6100,0
20241115,200800,291748280,6100,6100,6100,6100,0
20241115,200700,291748280,6100,6100,6100,6100,0
20241115,200600,291748280,6100,6100,6100,6100,0
20241115,200500,291748280,6100,6100,6100,6100,0
20241115,200400,291748280,6100,6100,6100,6100,0
20241115,200300,291748280,6100,6100,6100,6100,0
20241115,200200,291748280,6100,6100,6100,6100,0
20241115,200100,291748280,6100,6100,6100,6100,0
20241115,200000,291748280,6100,6100,6100,6100,0
20241115,195900,291748280,6100,6100,6100,6100,0
20241115,195800,291748280,6100,6100,6100,6100,0
20241115,195700,291748280,6100,6100,6100,6100,0
20241115,195600,291748280,6100,6100,6100,6100,0
20241115,195500,291748280,6100,6100,6100,6100,0
20241115,195400,291748280,6100,6100,6100,6100,0
20241115,195300,291748280,6100,6100,6100,6100,0
20241115,195200,291748280,6100,6100,6100,6100,0
20241115,195100,291748280,6100,6100,6100,6100,0
20241115,195000,291748280,6100,6100,6100,6100,0
20241115,194900,291748280,6100,6100,6100,6100,0
20241115,194800,291748280,6100,6100,6100,6100,0
20241115,194700,291748280,6100,6100,6100,6100,0
20241115,194600,291748280,6100,6100,6100,6100,0
20241115,194500,291748280,6100,6100,6100,6100,0
20241115,194400,291748280,6100,6100,6100,6100,0
20241115,194300,291748280,6100,6100,6100,6100,0
20241115,194200,291748280,6100,6100,6100,6100,0
20241115,194100,291748280,6100,6100,6100,6100,0
20241115,194000,291748280,6100,6100,6100,6100,1806
20241115,193900,291748280,6100,6100,6100,6100,0
20241115,193800,291748280,6100,6100,6100,6100,0
20241115,193700,291748280,6100,6100,6100,6100,0
20241115,193600,291748280,6100,6100,6100,6100,0
20241115,193500,291748280,6100,6100,6100,6100,0
20241115,193400,291748280,6100,6100,6100,6100,0
20241115,193300,291748280,6100,6100,6100,6100,0
20241115,193200,291748280,6100,6100,6100,6100,0
20241115,193100,291748280,6100,6100,6100,6100,0
20241115,193000,291748280,6100,6100,6100,6100,0
20241115,192900,291748280,6100,6100,6100,6100,0
20241115,192800,291748280,6100,6100,6100,6100,0
20241115,192700,291748280,6100,6100,6100,6100,0
20241115,192600,291748280,6100,6100,6100,6100,0
20241115,192500,291748280,6100,6100,6100,6100,0
20241115,192400,291748280,6100,6100,6100,6100,0
20241115,192300,291748280,6100,6100,6100,6100,0
20241115,192200,291748280,6100,6100,6100,6100,0
20241115,192100,291748280,6100,6100,6100,6100,0
20241115,192000,291748280,6100,6100,6100,6100,0
20241115,191900,291748280,6100,6100,6100,6100,0
20241115,191800,291748280,6100,6100,6100,6100,0
20241115,191700,291748280,6100,6100,6100,6100,0
20241115,191600,291748280,6100,6100,6100,6100,0
20241115,191500,291748280,6100,6100,6100,6100,0
20241115,191400,291748280,6100,6100,6100,6100,0
20241115,191300,291748280,6100,6100,6100,6100,0
20241115,191200,291748280,6100,6100,6100,6100,0
20241115,191100,291748280,6100,6100,6100,6100,0
20241115,191000,291748280,6100,6100,6100,6100,1806
20241115,190900,291748280,6100,6100,6100,6100,0
20241115,190800,291748280,6100,6100,6100,6100,0
20241115,190700,291748280,6100,6100,6100,6100,0
20241115,190600,291748280,6100,6100,6100,6100,0
20241115,190500,291748280,6100,6100,6100,6100,0
20241115,190400,291748280,6100,6100,6100,6100,0
20241115,190300,291748280,6100,6100,6100,6100,0
20241115,190200,291748280,6100,6100,6100,6100,0
20241115,190100,291748280,6100,6100,6100,6100,0
20241115,190000,291748280,6100,6100,6100,6100,0
20241115,185900,291748280,6100,6100,6100,6100,0
20241115,185800,291748280,6100,6100,6100,6100,0
20241115,185700,291748280,6100,6100,6100,6100,0
20241115,185600,291748280,6100,6100,6100,6100,0
20241115,185500,291748280,6100,6100,6100,6100,0
20241115,185400,291748280,6100,6100,6100,6100,0
20241115,185300,291748280,6100,6100,6100,6100,0
20241115,185200,291748280,6100,6100,6100,6100,0
20241115,185100,291748280,6100,6100,6100,6100,0
20241115,185000,291748280,6100,6100,6100,6100,0
20241115,184900,291748280,6100,6100,6100,6100,0
20241115,184800,291748280,6100,6100,6100,6100,0
20241115,184700,291748280,6100,6100,6100,6100,0
20241115,184600,291748280,6100,6100,6100,6100,0
20241115,184500,291748280,6100,6100,6100,6100,0
20241115,184400,291748280,6100,6100,6100,6100,0
20241115,184300,291748280,6100,6100,6100,6100,0
20241115,184200,291748280,6100,6100,6100,6100,0
20241115,184100,291748280,6100,6100,6100,6100,0
20241115,184000,291748280,6100,6100,6100,6100,1806
20241115,183900,291748280,6100,6100,6100,6100,0
20241115,183800,291748280,6100,6100,6100,6100,0
20241115,183700,291748280,6100,6100,6100,6100,0
20241115,183600,291748280,6100,6100,6100,6100,0
20241115,183500,291748280,6100,6100,6100,6100,0
20241115,183400,291748280,6100,6100,6100,6100,0
20241115,183300,291748280,6100,6100,6100,6100,0
20241115,183200,291748280,6100,6100,6100,6100,0
20241115,183100,291748280,6100,6100,6100,6100,0
20241115,183000,291748280,6100,6100,6100,6100,0
20241115,182900,291748280,6100,6100,6100,6100,0
20241115,182800,291748280,6100,6100,6100,6100,0
20241115,182700,291748280,6100,6100,6100,6100,0
20241115,182600,291748280,6100,6100,6100,6100,0
20241115,182500,291748280,6100,6100,6100,6100,0
20241115,182400,291748280,6100,6100,6100,6100,0
20241115,182300,291748280,6100,6100,6100,6100,0
20241115,182200,291748280,6100,6100,6100,6100,0
20241115,182100,291748280,6100,6100,6100,6100,0
20241115,182000,291748280,6100,6100,6100,6100,0
20241115,181900,291748280,6100,6100,6100,6100,0
20241115,181800,291748280,6100,6100,6100,6100,0
20241115,181700,291748280,6100,6100,6100,6100,0
20241115,181600,291748280,6100,6100,6100,6100,0
20241115,181500,291748280,6100,6100,6100,6100,0
20241115,181400,291748280,6100,6100,6100,6100,0
20241115,181300,291748280,6100,6100,6100,6100,0
20241115,181200,291748280,6100,6100,6100,6100,0
20241115,181100,291748280,6100,6100,6100,6100,0
20241115,181000,291748280,6100,6100,6100,6100,1806
20241115,180900,291748280,6100,6100,6100,6100,0
20241115,180800,291748280,6100,6100,6100,6100,0
20241115,180700,291748280,6100,6100,6100,6100,0
20241115,180600,291748280,6100,6100,6100,6100,0
20241115,180500,291748280,6100,6100,6100,6100,0
20241115,180400,291748280,6100,6100,6100,6100,0
20241115,180300,291748280,6100,6100,6100,6100,0
20241115,180200,291748280,6100,6100,6100,6100,0
20241115,180100,291748280,6100,6100,6100,6100,0
20241115,180000,291748280,6100,6100,6100,6100,0
20241115,175900,291748280,6100,6100,6100,6100,0
20241115,175800,291748280,6100,6100,6100,6100,0
20241115,175700,291748280,6100,6100,6100,6100,0
20241115,175600,291748280,6100,6100,6100,6100,0
20241115,175500,291748280,6100,6100,6100,6100,0
20241115,175400,291748280,6100,6100,6100,6100,0
20241115,175300,291748280,6100,6100,6100,6100,0
20241115,175200,291748280,6100,6100,6100,6100,0
20241115,175100,291748280,6100,6100,6100,6100,0
20241115,175000,291748280,6100,6100,6100,6100,0
20241115,174900,291748280,6100,6100,6100,6100,0
20241115,174800,291748280,6100,6100,6100,6100,0
20241115,174700,291748280,6100,6100,6100,6100,0
20241115,174600,291748280,6100,6100,6100,6100,0
20241115,174500,291748280,6100,6100,6100,6100,0
20241115,174400,291748280,6100,6100,6100,6100,0
20241115,174300,291748280,6100,6100,6100,6100,0
20241115,174200,291748280,6100,6100,6100,6100,0
20241115,174100,291748280,6100,6100,6100,6100,0
20241115,174000,291748280,6100,6100,6100,6100,1806
20241115,173900,291748280,6100,6100,6100,6100,0
20241115,173800,291748280,6100,6100,6100,6100,0
20241115,173700,291748280,6100,6100,6100,6100,0
20241115,173600,291748280,6100,6100,6100,6100,0
20241115,173500,291748280,6100,6100,6100,6100,0
20241115,173400,291748280,6100,6100,6100,6100,0
20241115,173300,291748280,6100,6100,6100,6100,0
20241115,173200,291748280,6100,6100,6100,6100,0
20241115,173100,291748280,6100,6100,6100,6100,0
20241115,173000,291748280,6100,6100,6100,6100,0
20241115,172900,291748280,6100,6100,6100,6100,0
20241115,172800,291748280,6100,6100,6100,6100,0
20241115,172700,291748280,6100,6100,6100,6100,0
20241115,172600,291748280,6100,6100,6100,6100,0
20241115,172500,291748280,6100,6100,6100,6100,0
20241115,172400,291748280,6100,6100,6100,6100,0
20241115,172300,291748280,6100,6100,6100,6100,0
20241115,172200,291748280,6100,6100,6100,6100,0
20241115,172100,291748280,6100,6100,6100,6100,0
20241115,172000,291748280,6100,6100,6100,6100,0
20241115,171900,291748280,6100,6100,6100,6100,0
20241115,171800,291748280,6100,6100,6100,6100,0
20241115,171700,291748280,6100,6100,6100,6100,0
20241115,171600,291748280,6100,6100,6100,6100,0
20241115,171500,291748280,6100,6100,6100,6100,0
20241115,171400,291748280,6100,6100,6100,6100,0
20241115,171300,291748280,6100,6100,6100,6100,0
20241115,171200,291748280,6100,6100,6100,6100,0
20241115,171100,291748280,6100,6100,6100,6100,0
20241115,171000,291748280,6100,6100,6100,6100,1806
20241115,170900,291748280,6100,6100,6100,6100,0
20241115,170800,291748280,6100,6100,6100,6100,0
20241115,170700,291748280,6100,6100,6100,6100,0
20241115,170600,291748280,6100,6100,6100,6100,0
20241115,170500,291748280,6100,6100,6100,6100,0
20241115,170400,291748280,6100,6100,6100,6100,0
20241115,170300,291748280,6100,6100,6100,6100,0
20241115,170200,291748280,6100,6100,6100,6100,0
20241115,170100,291748280,6100,6100,6100,6100,0
20241115,170000,291748280,6100,6100,6100,6100,0
20241115,165900,291748280,6100,6100,6100,6100,0
20241115,165800,291748280,6100,6100,6100,6100,0
20241115,165700,291748280,6100,6100,6100,6100,0
20241115,165600,291748280,6100,6100,6100,6100,0
20241115,165500,291748280,6100,6100,6100,6100,0
20241115,165400,291748280,6100,6100,6100,6100,0
20241115,165300,291748280,6100,6100,6100,6100,0
20241115,165200,291748280,6100,6100,6100,6100,0
20241115,165100,291748280,6100,6100,6100,6100,0
20241115,165000,291748280,6100,6100,6100,6100,0
20241115,164900,291748280,6100,6100,6100,6100,0
20241115,164800,291748280,6100,6100,6100,6100,0
20241115,164700,291748280,6100,6100,6100,6100,0
20241115,164600,291748280,6100,6100,6100,6100,0
20241115,164500,291748280,6100,6100,6100,6100,0
20241115,164400,291748280,6100,6100,6100,6100,0
20241115,164300,291748280,6100,6100,6100,6100,0
20241115,164200,291748280,6100,6100,6100,6100,0
20241115,164100,291748280,6100,6100,6100,6100,0
20241115,164000,291748280,6100,6100,6100,6100,1806
20241115,163900,291748280,6100,6100,6100,6100,0
20241115,163800,291748280,6100,6100,6100,6100,0
20241115,163700,291748280,6100,6100,6100,6100,0
20241115,163600,291748280,6100,6100,6100,6100,0
20241115,163500,291748280,6100,6100,6100,6100,0
20241115,163400,291748280,6100,6100,6100,6100,0
20241115,163300,291748280,6100,6100,6100,6100,0
20241115,163200,291748280,6100,6100,6100,6100,0
20241115,163100,291748280,6100,6100,6100,6100,0
20241115,163000,291748280,6100,6100,6100,6100,0
20241115,162900,291748280,6100,6100,6100,6100,0
20241115,162800,291748280,6100,6100,6100,6100,0
20241115,162700,291748280,6100,6100,6100,6100,0
20241115,162600,291748280,6100,6100,6100,6100,0
20241115,162500,291748280,6100,6100,6100,6100,0
20241115,162400,291748280,6100,6100,6100,6100,0
20241115,162300,291748280,6100,6100,6100,6100,0
20241115,162200,291748280,6100,6100,6100,6100,0
20241115,162100,291748280,6100,6100,6100,6100,0
20241115,162000,291748280,6100,6100,6100,6100,0
20241115,161900,291748280,6100,6100,6100,6100,0
20241115,161800,291748280,6100,6100,6100,6100,0
20241115,161700,291748280,6100,6100,6100,6100,0
20241115,161600,291748280,6100,6100,6100,6100,0
20241115,161500,291748280,6100,6100,6100,6100,0
20241115,161400,291748280,6100,6100,6100,6100,0
20241115,161300,291748280,6100,6100,6100,6100,0
20241115,161200,291748280,6100,6100,6100,6100,0
20241115,161100,291748280,6100,6100,6100,6100,0
20241115,161000,291748280,6100,6100,6100,6100,1806
20241115,160900,291748280,6100,6100,6100,6100,0
20241115,160800,291748280,6100,6100,6100,6100,0
20241115,160700,291748280,6100,6100,6100,6100,0
20241115,160600,291748280,6100,6100,6100,6100,0
20241115,160500,291748280,6100,6100,6100,6100,0
20241115,160400,291748280,6100,6100,6100,6100,0
20241115,160300,291748280,6100,6100,6100,6100,0
20241115,160200,291748280,6100,6100,6100,6100,0
20241115,160100,291748280,6100,6100,6100,6100,0
20241115,160000,291748280,6100,6100,6100,6100,0
20241115,155900,291748280,6100,6100,6100,6100,0
20241115,155800,291748280,6100,6100,6100,6100,0
20241115,155700,291748280,6100,6100,6100,6100,0
20241115,155600,291748280,6100,6100,6100,6100,0
20241115,155500,291748280,6100,6100,6100,6100,0
20241115,155400,291748280,6100,6100,6100,6100,0
20241115,155300,291748280,6100,6100,6100,6100,0
20241115,155200,291748280,6100,6100,6100,6100,0
20241115,155100,291748280,6100,6100,6100,6100,0
20241115,155000,291748280,6100,6100,6100,6100,0
20241115,154900,291748280,6100,6100,6100,6100,0
20241115,154800,291748280,6100,6100,6100,6100,0
20241115,154700,291748280,6100,6100,6100,6100,0
20241115,154600,291748280,6100,6100,6100,6100,0
20241115,154500,291748280,6100,6100,6100,6100,0
20241115,154400,291748280,6100,6100,6100,6100,0
20241115,154300,291748280,6100,6100,6100,6100,0
20241115,154200,291748280,6100,6100,6100,6100,0
20241115,154100,291748280,6100,6100,6100,6100,0
20241115,154000,291748280,6100,6100,6100,6100,1806
20241115,153900,291748280,6100,6100,6100,6100,0
20241115,153800,291748280,6100,6100,6100,6100,0
20241115,153700,291748280,6100,6100,6100,6100,0
20241115,153600,291748280,6100,6100,6100,6100,0
20241115,153500,291748280,6100,6100,6100,6100,0
20241115,153400,291748280,6100,6100,6100,6100,0
20241115,153300,291748280,6100,6100,6100,6100,0
20241115,153200,291748280,6100,6100,6100,6100,0
20241115,153100,291748280,6100,6100,6100,6100,0
20241115,153000,291748280,6100,6100,6100,6100,1806
20241115,152900,280731680,6140,6140,6140,6140,0
20241115,152800,280731680,6140,6140,6140,6140,0
20241115,152700,280731680,6140,6140,6140,6140,0
20241115,152600,280731680,6140,6140,6140,6140,0
20241115,152500,280731680,6140,6140,6140,6140,0
20241115,152400,280731680,6140,6140,6140,6140,0
20241115,152300,280731680,6140,6140,6140,6140,0
20241115,152200,280731680,6140,6140,6140,6140,0
20241115,152100,280731680,6140,6140,6140,6140,0
20241115,152000,280731680,6140,6140,6140,6140,0
20241115,151900,280731680,6140,6140,6140,6140,0
20241115,151800,280731680,6140,6140,6140,6140,0
20241115,151700,280731680,6140,6120,6140,6110,4
20241115,151600,280707200,6150,6120,6150,6120,119
20241115,151500,279978690,6120,6120,6120,6120,92
20241115,151400,279415650,6150,6150,6150,6150,1
20241115,151300,279409500,6150,6150,6150,6150,17
20241115,151200,279304950,6150,6150,6150,6150,1
20241115,151100,279298800,6120,6120,6120,6120,0
20241115,151000,279298800,6120,6120,6120,6120,102
20241115,150900,278674560,6150,6150,6150,6150,6
20241115,150800,278637660,6150,6150,6150,6150,3
20241115,150700,278619210,6150,6140,6150,6140,20
20241115,150600,278496390,6140,6140,6140,6140,32
20241115,150500,278299910,6150,6150,6150,6150,0
20241115,150400,278299910,6150,6150,6150,6150,0
20241115,150300,278299910,6150,6150,6150,6150,0
20241115,150200,278299910,6150,6150,6150,6150,0
20241115,150100,278299910,6150,6150,6150,6150,1
20241115,150000,278293760,6150,6150,6150,6150,0
20241115,145900,278293760,6150,6150,6150,6150,0
20241115,145800,278293760,6150,6150,6150,6150,0
20241115,145700,278293760,6150,6150,6150,6150,0
20241115,145600,278293760,6150,6150,6150,6150,200
20241115,145500,277063760,6160,6140,6160,6140,376
20241115,145400,274752100,6140,6140,6140,6140,0
20241115,145300,274752100,6140,6140,6140,6140,0
20241115,145200,274752100,6140,6120,6140,6120,514
20241115,145100,271602450,6130,6130,6130,6130,0
20241115,145000,271602450,6130,6130,6130,6130,0
20241115,144900,271602450,6130,6130,6130,6130,0
20241115,144800,271602450,6130,6130,6130,6130,0
20241115,144700,271602450,6130,6130,6130,6130,5
20241115,144600,271571800,6110,6110,6110,6110,0
20241115,144500,271571800,6110,6110,6110,6110,1
20241115,144400,271565690,6110,6110,6110,6110,0
20241115,144300,271565690,6110,6110,6110,6110,180
20241115,144200,270465890,6130,6130,6130,6130,0
20241115,144100,270465890,6130,6130,6130,6130,0
20241115,144000,270465890,6130,6130,6130,6130,5
20241115,143900,270435240,6100,6100,6100,6100,43
20241115,143800,270172940,6090,6090,6090,6090,1
20241115,143700,270166850,6090,6110,6130,6090,603
20241115,143600,266481260,6110,6110,6110,6110,23
20241115,143500,266340730,6130,6130,6130,6130,5
20241115,143400,266310080,6100,6100,6100,6100,170
20241115,143300,265273080,6130,6130,6130,6130,0
20241115,143200,265273080,6130,6130,6130,6130,0
20241115,143100,265273080,6130,6130,6130,6130,0
20241115,143000,265273080,6130,6130,6130,6130,0
20241115,142900,265273080,6130,6130,6130,6130,1
20241115,142800,265266950,6090,6090,6090,6090,0
20241115,142700,265266950,6090,6100,6100,6090,400
20241115,142600,262829000,6100,6110,6110,6090,17
20241115,142500,262725400,6130,6130,6130,6130,0
20241115,142400,262725400,6130,6130,6130,6130,0
20241115,142300,262725400,6130,6130,6130,6130,2
20241115,142200,262713140,6140,6140,6140,6140,0
20241115,142100,262713140,6140,6140,6140,6140,0
20241115,142000,262713140,6140,6140,6140,6140,0
20241115,141900,262713140,6140,6140,6140,6140,0
20241115,141800,262713140,6140,6140,6140,6140,5
20241115,141700,262682440,6140,6140,6140,6140,0
20241115,141600,262682440,6140,6140,6140,6140,0
20241115,141500,262682440,6140,6140,6140,6140,0
20241115,141400,262682440,6140,6140,6140,6140,0
20241115,141300,262682440,6140,6140,6140,6140,0
20241115,141200,262682440,6140,6140,6140,6140,0
20241115,141100,262682440,6140,6140,6140,6140,0
20241115,141000,262682440,6140,6140,6140,6140,0
20241115,140900,262682440,6140,6140,6140,6140,12
20241115,140800,262608760,6140,6140,6140,6140,17
20241115,140700,262504380,6140,6120,6140,6120,672
20241115,140600,258389080,6120,6120,6120,6120,0
20241115,140500,258389080,6120,6120,6120,6120,0
20241115,140400,258389080,6120,6120,6120,6120,0
20241115,140300,258389080,6120,6120,6120,6120,0
20241115,140200,258389080,6120,6120,6120,6120,0
20241115,140100,258389080,6120,6120,6120,6120,0
20241115,140000,258389080,6120,6120,6120,6120,0
20241115,135900,258389080,6120,6120,6120,6120,0
20241115,135800,258389080,6120,6120,6120,6120,1
20241115,135700,258382960,6120,6120,6120,6120,0
20241115,135600,258382960,6120,6120,6120,6120,0
20241115,135500,258382960,6120,6120,6120,6120,0
20241115,135400,258382960,6120,6120,6120,6120,0
20241115,135300,258382960,6120,6110,6120,6110,2
20241115,135200,258370730,6070,6080,6080,6070,25
20241115,135100,258218970,6070,6070,6070,6070,0
20241115,135000,258218970,6070,6070,6070,6070,14
20241115,134900,258133990,6070,6100,6100,6070,200
20241115,134800,256919790,6110,6110,6110,6110,1
20241115,134700,256913680,6120,6110,6120,6110,7
20241115,134600,256870850,6070,6070,6070,6070,0
20241115,134500,256870850,6070,6070,6070,6070,0
20241115,134400,256870850,6070,6070,6070,6070,6
20241115,134300,256834430,6070,6070,6070,6070,1
20241115,134200,256828360,6070,6070,6070,6070,0
20241115,134100,256828360,6070,6070,6070,6070,6
20241115,134000,256791940,6110,6110,6110,6110,0
20241115,133900,256791940,6110,6110,6110,6110,1
20241115,133800,256785830,6070,6070,6070,6070,0
20241115,133700,256785830,6070,6070,6070,6070,0
20241115,133600,256785830,6070,6070,6070,6070,2
20241115,133500,256773690,6070,6070,6070,6070,0
20241115,133400,256773690,6070,6080,6080,6070,688
20241115,133300,252595920,6090,6090,6090,6090,0
20241115,133200,252595920,6090,6090,6090,6090,198
20241115,133100,251390100,6100,6100,6100,6100,1
20241115,133000,251384000,6100,6100,6100,6100,1
20241115,132900,251377900,6100,6100,6100,6100,1
20241115,132800,251371800,6090,6090,6090,6090,0
20241115,132700,251371800,6090,6090,6090,6090,0
20241115,132600,251371800,6090,6090,6090,6090,0
20241115,132500,251371800,6090,6090,6090,6090,0
20241115,132400,251371800,6090,6090,6090,6090,1
20241115,132300,251365710,6090,6090,6090,6090,0
20241115,132200,251365710,6090,6090,6090,6090,0
20241115,132100,251365710,6090,6090,6090,6090,15
20241115,132000,251274360,6090,6090,6090,6090,0
20241115,131900,251274360,6090,6090,6090,6090,0
20241115,131800,251274360,6090,6090,6090,6090,1
20241115,131700,251268270,6090,6090,6090,6090,256
20241115,131600,249709230,6080,6080,6080,6080,0
20241115,131500,249709230,6080,6080,6080,6080,0
20241115,131400,249709230,6080,6080,6080,6080,0
20241115,131300,249709230,6080,6080,6080,6080,0
20241115,131200,249709230,6080,6080,6080,6080,0
20241115,131100,249709230,6080,6080,6080,6080,1
20241115,131000,249703150,6080,6080,6080,6080,0
20241115,130900,249703150,6080,6090,6090,6080,360
20241115,130800,247512330,6100,6100,6100,6100,0
20241115,130700,247512330,6100,6100,6100,6100,0
20241115,130600,247512330,6100,6100,6100,6100,147
20241115,130500,246615630,6100,6100,6100,6100,0
20241115,130400,246615630,6100,6100,6100,6100,0
20241115,130300,246615630,6100,6100,6100,6100,0
20241115,130200,246615630,6100,6110,6110,6100,1001
20241115,130100,240509520,6070,6070,6070,6070,0
20241115,130000,240509520,6070,6070,6070,6070,0
20241115,125900,240509520,6070,6070,6070,6070,2
20241115,125800,240497380,6070,6070,6070,6070,485
20241115,125700,237553430,6100,6100,6100,6100,0
20241115,125600,237553430,6100,6100,6100,6100,0
20241115,125500,237553430,6100,6100,6100,6100,0
20241115,125400,237553430,6100,6100,6100,6100,1
20241115,125300,237547330,6080,6080,6080,6080,3
20241115,125200,237529090,6070,6070,6070,6070,1
20241115,125100,237523020,6070,6090,6090,6070,3000
20241115,125000,219310940,6100,6100,6100,6100,0
20241115,124900,219310940,6100,6100,6100,6100,0
20241115,124800,219310940,6100,6100,6100,6100,433
20241115,124700,216669640,6100,6100,6100,6100,3
20241115,124600,216651340,6110,6110,6110,6110,0
20241115,124500,216651340,6110,6110,6110,6110,0
20241115,124400,216651340,6110,6110,6110,6110,0
20241115,124300,216651340,6110,6110,6110,6110,0
20241115,124200,216651340,6110,6110,6110,6110,0
20241115,124100,216651340,6110,6110,6110,6110,32
20241115,124000,216455820,6110,6110,6110,6110,0
20241115,123900,216455820,6110,6110,6110,6110,0
20241115,123800,216455820,6110,6110,6110,6110,0
20241115,123700,216455820,6110,6120,6120,6110,51
20241115,123600,216143710,6110,6110,6110,6110,0
20241115,123500,216143710,6110,6110,6110,6110,197
20241115,123400,214940040,6070,6070,6070,6070,1
20241115,123300,214933970,6070,6070,6070,6070,0
20241115,123200,214933970,6070,6070,6070,6070,0
20241115,123100,214933970,6070,6070,6070,6070,0
20241115,123000,214933970,6070,6070,6070,6070,0
20241115,122900,214933970,6070,6070,6070,6070,0
20241115,122800,214933970,6070,6070,6070,6070,0
20241115,122700,214933970,6070,6070,6070,6070,1
20241115,122600,214927900,6060,6060,6060,6060,0
20241115,122500,214927900,6060,6100,6100,6060,4003
20241115,122400,190618800,6090,6090,6090,6090,0
20241115,122300,190618800,6090,6090,6090,6090,0
20241115,122200,190618800,6090,6090,6090,6090,0
20241115,122100,190618800,6090,6090,6090,6090,1
20241115,122000,190612710,6090,6090,6090,6090,0
20241115,121900,190612710,6090,6090,6090,6090,0
20241115,121800,190612710,6090,6090,6090,6090,1000
20241115,121700,184522710,6090,6090,6090,6090,0
20241115,121600,184522710,6090,6090,6090,6090,5
20241115,121500,184492260,6100,6100,6100,6100,0
20241115,121400,184492260,6100,6100,6100,6100,10
20241115,121300,184431260,6120,6120,6120,6120,1
20241115,121200,184425140,6110,6110,6110,6110,0
20241115,121100,184425140,6110,6110,6110,6110,0
20241115,121000,184425140,6110,6110,6110,6110,0
20241115,120900,184425140,6110,6110,6110,6110,2
20241115,120800,184412920,6110,6110,6110,6110,0
20241115,120700,184412920,6110,6110,6110,6110,0
20241115,120600,184412920,6110,6110,6110,6110,0
20241115,120500,184412920,6110,6110,6110,6110,1
20241115,120400,184406810,6100,6100,6100,6100,5042
20241115,120300,153650610,6100,6100,6100,6100,0
20241115,120200,153650610,6100,6100,6100,6100,0
20241115,120100,153650610,6100,6100,6100,6090,3407
20241115,120000,132868980,6100,6100,6100,6100,0
20241115,115900,132868980,6100,6100,6100,6100,0
20241115,115800,132868980,6100,6100,6100,6100,2
20241115,115700,132856780,6100,6100,6100,6100,0
20241115,115600,132856780,6100,6100,6100,6100,2
20241115,115500,132844580,6110,6110,6110,6110,0
20241115,115400,132844580,6110,6100,6110,6100,196
20241115,115300,131648630,6100,6100,6100,6100,7
20241115,115200,131605930,6090,6090,6090,6090,0
20241115,115100,131605930,6090,6090,6090,6090,0
20241115,115000,131605930,6090,6090,6090,6090,6
20241115,114900,131569390,6090,6090,6090,6090,0
20241115,114800,131569390,6090,6090,6090,6090,3
20241115,114700,131551120,6090,6090,6090,6090,0
20241115,114600,131551120,6090,6090,6090,6090,0
20241115,114500,131551120,6090,6090,6090,6090,260
20241115,114400,129967720,6100,6100,6100,6100,0
20241115,114300,129967720,6100,6100,6100,6100,0
20241115,114200,129967720,6100,6100,6100,6100,0
20241115,114100,129967720,6100,6100,6100,6100,12
20241115,114000,129894520,6100,6100,6100,6100,846
20241115,113900,124733920,6110,6110,6110,6110,15
20241115,113800,124642270,6110,6110,6110,6110,1
20241115,113700,124636160,6110,6110,6110,6110,8
20241115,113600,124587280,6110,6110,6110,6110,4
20241115,113500,124562840,6110,6110,6110,6110,0
20241115,113400,124562840,6110,6110,6110,6110,4
20241115,113300,124538400,6110,6110,6110,6110,0
20241115,113200,124538400,6110,6110,6110,6110,0
20241115,113100,124538400,6110,6110,6110,6110,29
20241115,113000,124361210,6110,6120,6120,6110,7
20241115,112900,124318410,6120,6120,6120,6120,0
20241115,112800,124318410,6120,6110,6120,6110,19
20241115,112700,124202250,6110,6110,6110,6110,10
20241115,112600,124141150,6120,6120,6120,6120,3
20241115,112500,124122790,6120,6130,6130,6120,7
20241115,112400,124079900,6130,6130,6130,6130,5
20241115,112300,124049250,6120,6120,6120,6120,101
20241115,112200,123431130,6120,6120,6120,6120,10
20241115,112100,123369930,6120,6120,6120,6120,0
20241115,112000,123369930,6120,6120,6120,6110,178
20241115,111900,122280610,6110,6110,6110,6110,1
20241115,111800,122274500,6100,6100,6100,6100,0
20241115,111700,122274500,6100,6100,6100,6100,63
20241115,111600,121890200,6100,6100,6100,6100,0
20241115,111500,121890200,6100,6090,6100,6090,104
20241115,111400,121255840,6090,6090,6090,6090,0
20241115,111300,121255840,6090,6090,6090,6090,10
20241115,111200,121194940,6090,6090,6090,6090,2699
20241115,111100,104758030,6090,6090,6090,6090,1010
20241115,111000,98607130,6090,6120,6120,6090,109
20241115,110900,97940320,6120,6110,6120,6110,438
20241115,110800,95261130,6100,6100,6100,6100,47
20241115,110700,94974430,6080,6080,6080,6080,200
20241115,110600,93758430,6100,6100,6100,6100,0
20241115,110500,93758430,6100,6090,6100,6090,1176
20241115,110400,86585430,6080,6080,6080,6080,11
20241115,110300,86518550,6080,6080,6080,6080,42
20241115,110200,86263190,6070,6070,6070,6070,107
20241115,110100,85613700,6060,6060,6060,6060,20
20241115,110000,85492500,6060,6060,6060,6060,201
20241115,105900,84274440,6060,6060,6060,6060,0
20241115,105800,84274440,6060,6060,6060,6060,26
20241115,105700,84116880,6060,6060,6060,6060,1000
20241115,105600,78056880,6050,6050,6050,6050,0
20241115,105500,78056880,6050,6050,6050,6050,0
20241115,105400,78056880,6050,6050,6050,6050,17
20241115,105300,77954030,6040,6040,6040,6040,99
20241115,105200,77356070,6030,6030,6030,6030,0
20241115,105100,77356070,6030,6030,6030,6030,15
20241115,105000,77265620,6020,6020,6020,6020,0
20241115,104900,77265620,6020,6020,6020,6020,140
20241115,104800,76422820,6020,6040,6040,6020,7
20241115,104700,76380640,6020,6020,6020,6020,1
20241115,104600,76374620,6020,6020,6020,6020,10
20241115,104500,76314420,6030,6030,6030,6030,478
20241115,104400,73432080,6030,6030,6030,6030,0
20241115,104300,73432080,6030,6030,6030,6030,0
20241115,104200,73432080,6030,6030,6030,6030,0
20241115,104100,73432080,6030,6030,6030,6030,0
20241115,104000,73432080,6030,6030,6030,6030,0
20241115,103900,73432080,6030,6030,6030,6030,0
20241115,103800,73432080,6030,6030,6030,6030,0
20241115,103700,73432080,6030,6030,6030,6030,0
20241115,103600,73432080,6030,6030,6030,6030,4
20241115,103500,73407960,6030,6030,6030,6030,0
20241115,103400,73407960,6030,6030,6030,6030,0
20241115,103300,73407960,6030,6030,6030,6030,20
20241115,103200,73287360,6030,6030,6030,6030,180
20241115,103100,72201960,6020,6020,6020,6020,0
20241115,103000,72201960,6020,6020,6020,6020,15
20241115,102900,72111660,6020,6020,6020,6020,15
20241115,102800,72021360,6020,6020,6020,6020,16
20241115,102700,71925040,6030,6020,6030,6020,37
20241115,102600,71701970,6030,6030,6030,6030,0
20241115,102500,71701970,6030,6020,6030,6020,4
20241115,102400,71677860,6020,6020,6020,6020,0
20241115,102300,71677860,6020,6020,6020,6020,0
20241115,102200,71677860,6020,6020,6020,6020,1
20241115,102100,71671840,6010,6010,6010,6010,15
20241115,102000,71581690,6010,6020,6020,6010,500
20241115,101900,68574690,6010,6020,6020,6010,1439
20241115,101800,59922740,6020,6020,6020,6020,0
20241115,101700,59922740,6020,6020,6020,6020,126
20241115,101600,59164220,6030,6030,6030,6030,323
20241115,101500,57216530,6030,6030,6030,6030,1
20241115,101400,57210500,6030,6030,6030,6030,0
20241115,101300,57210500,6030,6030,6030,6030,100
20241115,101200,56607500,6030,6030,6030,6030,2
20241115,101100,56595440,6030,6030,6030,6030,24
20241115,101000,56450720,6030,6030,6030,6030,375
20241115,100900,54189470,6030,6030,6030,6030,1
20241115,100800,54183440,6040,6040,6040,6040,0
20241115,100700,54183440,6040,6040,6040,6040,20
20241115,100600,54062640,6030,6030,6030,6030,0
20241115,100500,54062640,6030,6030,6030,6030,0
20241115,100400,54062640,6030,6030,6030,6030,0
20241115,100300,54062640,6030,6030,6030,6030,1
20241115,100200,54056610,6030,6030,6030,6030,0
20241115,100100,54056610,6030,6030,6030,6030,3
20241115,100000,54038520,6030,6050,6050,6030,638
20241115,095900,50179240,6020,6020,6020,6020,0
20241115,095800,50179240,6020,6020,6020,6020,245
20241115,095700,48704340,6020,6040,6040,6020,363
20241115,095600,46515870,6040,6040,6040,6040,0
20241115,095500,46515870,6040,6040,6040,6040,53
20241115,095400,46195750,6040,6040,6040,6040,44
20241115,095300,45929990,6050,6050,6050,6050,0
20241115,095200,45929990,6050,6050,6050,6050,0
20241115,095100,45929990,6050,6050,6050,6050,0
20241115,095000,45929990,6050,6050,6050,6050,30
20241115,094900,45748490,6050,6050,6050,6050,3
20241115,094800,45730340,6050,6050,6050,6050,0
20241115,094700,45730340,6050,6050,6050,6050,317
20241115,094600,43812490,6050,6050,6050,6050,0
20241115,094500,43812490,6050,6050,6050,6050,0
20241115,094400,43812490,6050,6050,6050,6050,500
20241115,094300,40787490,6060,6060,6060,6060,0
20241115,094200,40787490,6060,6020,6060,6020,48
20241115,094100,40498330,6020,6030,6030,6020,50
20241115,094000,40197270,6060,6060,6060,6060,1
20241115,093900,40191210,6020,6020,6020,6020,0
20241115,093800,40191210,6020,6050,6050,6020,319
20241115,093700,38268150,6050,6030,6060,6030,16
20241115,093600,38171620,6030,6030,6030,6030,0
20241115,093500,38171620,6030,6030,6030,6030,43
20241115,093400,37912330,6030,6030,6030,6030,0
20241115,093300,37912330,6030,6030,6030,6030,42
20241115,093200,37659070,6060,6050,6060,6050,5
20241115,093100,37628790,6060,6060,6060,6060,4
20241115,093000,37604550,6060,6030,6060,6030,50
20241115,092900,37303020,6020,6020,6020,6020,521
20241115,092800,34166600,6050,6060,6060,6050,2
20241115,092700,34154490,6020,6030,6030,6020,118
20241115,092600,33443320,6030,6030,6030,6030,31
20241115,092500,33256390,6030,6030,6030,6030,0
20241115,092400,33256390,6030,6020,6030,6020,325
20241115,092300,31297070,6030,6060,6060,6030,15
20241115,092200,31206590,6020,6020,6020,6020,0
20241115,092100,31206590,6020,6020,6020,6020,0
20241115,092000,31206590,6020,6030,6030,6020,217
20241115,091900,29898560,6030,6030,6030,6030,0
20241115,091800,29898560,6030,6030,6030,6030,0
20241115,091700,29898560,6030,6030,6030,6030,0
20241115,091600,29898560,6030,6030,6030,6030,6
20241115,091500,29862380,6030,6030,6030,6030,338
20241115,091400,27824240,6020,6020,6020,6020,97
20241115,091300,27240300,6020,6030,6030,6020,151
20241115,091200,26329780,6030,6040,6040,6030,200
20241115,091100,25123580,6030,6030,6030,6020,540
20241115,091000,21870380,6030,6020,6030,6020,304
20241115,090900,20040280,6030,6040,6050,6030,585
20241115,090800,16508250,6050,6050,6050,6050,0
20241115,090700,16508250,6050,6060,6060,6050,369
20241115,090600,14275510,6050,6050,6050,6050,0
20241115,090500,14275510,6050,6050,6050,6050,0
20241115,090400,14275510,6050,6050,6050,6050,200
20241115,090300,13065510,6050,6050,6050,6050,1142
20241115,090200,6156410,6050,6050,6050,6050,0
20241115,090100,6156410,6050,6060,6060,6050,864
20241115,090000,924160,6080,6080,6080,6080,152