KissMeData/008350/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,185000,1670390020,2045,2045,2045,2045,8836
20231115,184900,1670390020,2045,2045,2045,2045,0
20231115,184800,1670390020,2045,2045,2045,2045,0
20231115,184700,1670390020,2045,2045,2045,2045,0
20231115,184600,1670390020,2045,2045,2045,2045,0
20231115,184500,1670390020,2045,2045,2045,2045,0
20231115,184400,1670390020,2045,2045,2045,2045,0
20231115,184300,1670390020,2045,2045,2045,2045,0
20231115,184200,1670390020,2045,2045,2045,2045,0
20231115,184100,1670390020,2045,2045,2045,2045,0
20231115,184000,1670390020,2045,2045,2045,2045,0
20231115,183900,1670390020,2045,2045,2045,2045,0
20231115,183800,1670390020,2045,2045,2045,2045,0
20231115,183700,1670390020,2045,2045,2045,2045,0
20231115,183600,1670390020,2045,2045,2045,2045,0
20231115,183500,1670390020,2045,2045,2045,2045,0
20231115,183400,1670390020,2045,2045,2045,2045,0
20231115,183300,1670390020,2045,2045,2045,2045,0
20231115,183200,1670390020,2045,2045,2045,2045,0
20231115,183100,1670390020,2045,2045,2045,2045,0
20231115,183000,1670390020,2045,2045,2045,2045,0
20231115,182900,1670390020,2045,2045,2045,2045,0
20231115,182800,1670390020,2045,2045,2045,2045,0
20231115,182700,1670390020,2045,2045,2045,2045,0
20231115,182600,1670390020,2045,2045,2045,2045,0
20231115,182500,1670390020,2045,2045,2045,2045,0
20231115,182400,1670390020,2045,2045,2045,2045,0
20231115,182300,1670390020,2045,2045,2045,2045,0
20231115,182200,1670390020,2045,2045,2045,2045,0
20231115,182100,1670390020,2045,2045,2045,2045,0
20231115,182000,1670390020,2045,2045,2045,2045,8836
20231115,181900,1670390020,2045,2045,2045,2045,0
20231115,181800,1670390020,2045,2045,2045,2045,0
20231115,181700,1670390020,2045,2045,2045,2045,0
20231115,181600,1670390020,2045,2045,2045,2045,0
20231115,181500,1670390020,2045,2045,2045,2045,0
20231115,181400,1670390020,2045,2045,2045,2045,0
20231115,181300,1670390020,2045,2045,2045,2045,0
20231115,181200,1670390020,2045,2045,2045,2045,0
20231115,181100,1670390020,2045,2045,2045,2045,0
20231115,181000,1670390020,2045,2045,2045,2045,0
20231115,180900,1670390020,2045,2045,2045,2045,0
20231115,180800,1670390020,2045,2045,2045,2045,0
20231115,180700,1670390020,2045,2045,2045,2045,0
20231115,180600,1670390020,2045,2045,2045,2045,0
20231115,180500,1670390020,2045,2045,2045,2045,0
20231115,180400,1670390020,2045,2045,2045,2045,0
20231115,180300,1670390020,2045,2045,2045,2045,0
20231115,180200,1670390020,2045,2045,2045,2045,0
20231115,180100,1670390020,2045,2045,2045,2045,0
20231115,180000,1670390020,2045,2045,2045,2045,0
20231115,175900,1670390020,2045,2045,2045,2045,0
20231115,175800,1670390020,2045,2045,2045,2045,0
20231115,175700,1670390020,2045,2045,2045,2045,0
20231115,175600,1670390020,2045,2045,2045,2045,0
20231115,175500,1670390020,2045,2045,2045,2045,0
20231115,175400,1670390020,2045,2045,2045,2045,0
20231115,175300,1670390020,2045,2045,2045,2045,0
20231115,175200,1670390020,2045,2045,2045,2045,0
20231115,175100,1670390020,2045,2045,2045,2045,0
20231115,175000,1670390020,2045,2045,2045,2045,8836
20231115,174900,1670390020,2045,2045,2045,2045,0
20231115,174800,1670390020,2045,2045,2045,2045,0
20231115,174700,1670390020,2045,2045,2045,2045,0
20231115,174600,1670390020,2045,2045,2045,2045,0
20231115,174500,1670390020,2045,2045,2045,2045,0
20231115,174400,1670390020,2045,2045,2045,2045,0
20231115,174300,1670390020,2045,2045,2045,2045,0
20231115,174200,1670390020,2045,2045,2045,2045,0
20231115,174100,1670390020,2045,2045,2045,2045,0
20231115,174000,1670390020,2045,2045,2045,2045,0
20231115,173900,1670390020,2045,2045,2045,2045,0
20231115,173800,1670390020,2045,2045,2045,2045,0
20231115,173700,1670390020,2045,2045,2045,2045,0
20231115,173600,1670390020,2045,2045,2045,2045,0
20231115,173500,1670390020,2045,2045,2045,2045,0
20231115,173400,1670390020,2045,2045,2045,2045,0
20231115,173300,1670390020,2045,2045,2045,2045,0
20231115,173200,1670390020,2045,2045,2045,2045,0
20231115,173100,1670390020,2045,2045,2045,2045,0
20231115,173000,1670390020,2045,2045,2045,2045,0
20231115,172900,1670390020,2045,2045,2045,2045,0
20231115,172800,1670390020,2045,2045,2045,2045,0
20231115,172700,1670390020,2045,2045,2045,2045,0
20231115,172600,1670390020,2045,2045,2045,2045,0
20231115,172500,1670390020,2045,2045,2045,2045,0
20231115,172400,1670390020,2045,2045,2045,2045,0
20231115,172300,1670390020,2045,2045,2045,2045,0
20231115,172200,1670390020,2045,2045,2045,2045,0
20231115,172100,1670390020,2045,2045,2045,2045,0
20231115,172000,1670390020,2045,2045,2045,2045,8836
20231115,171900,1670390020,2045,2045,2045,2045,0
20231115,171800,1670390020,2045,2045,2045,2045,0
20231115,171700,1670390020,2045,2045,2045,2045,0
20231115,171600,1670390020,2045,2045,2045,2045,0
20231115,171500,1670390020,2045,2045,2045,2045,0
20231115,171400,1670390020,2045,2045,2045,2045,0
20231115,171300,1670390020,2045,2045,2045,2045,0
20231115,171200,1670390020,2045,2045,2045,2045,0
20231115,171100,1670390020,2045,2045,2045,2045,0
20231115,171000,1670390020,2045,2045,2045,2045,0
20231115,170900,1670390020,2045,2045,2045,2045,0
20231115,170800,1670390020,2045,2045,2045,2045,0
20231115,170700,1670390020,2045,2045,2045,2045,0
20231115,170600,1670390020,2045,2045,2045,2045,0
20231115,170500,1670390020,2045,2045,2045,2045,0
20231115,170400,1670390020,2045,2045,2045,2045,0
20231115,170300,1670390020,2045,2045,2045,2045,0
20231115,170200,1670390020,2045,2045,2045,2045,0
20231115,170100,1670390020,2045,2045,2045,2045,0
20231115,170000,1670390020,2045,2045,2045,2045,0
20231115,165900,1670390020,2045,2045,2045,2045,0
20231115,165800,1670390020,2045,2045,2045,2045,0
20231115,165700,1670390020,2045,2045,2045,2045,0
20231115,165600,1670390020,2045,2045,2045,2045,0
20231115,165500,1670390020,2045,2045,2045,2045,0
20231115,165400,1670390020,2045,2045,2045,2045,0
20231115,165300,1670390020,2045,2045,2045,2045,0
20231115,165200,1670390020,2045,2045,2045,2045,0
20231115,165100,1670390020,2045,2045,2045,2045,0
20231115,165000,1670390020,2045,2045,2045,2045,8836
20231115,164900,1670390020,2045,2045,2045,2045,0
20231115,164800,1670390020,2045,2045,2045,2045,0
20231115,164700,1670390020,2045,2045,2045,2045,0
20231115,164600,1670390020,2045,2045,2045,2045,0
20231115,164500,1670390020,2045,2045,2045,2045,0
20231115,164400,1670390020,2045,2045,2045,2045,0
20231115,164300,1670390020,2045,2045,2045,2045,0
20231115,164200,1670390020,2045,2045,2045,2045,0
20231115,164100,1670390020,2045,2045,2045,2045,0
20231115,164000,1670390020,2045,2045,2045,2045,0
20231115,163900,1670390020,2045,2045,2045,2045,0
20231115,163800,1670390020,2045,2045,2045,2045,0
20231115,163700,1670390020,2045,2045,2045,2045,0
20231115,163600,1670390020,2045,2045,2045,2045,0
20231115,163500,1670390020,2045,2045,2045,2045,0
20231115,163400,1670390020,2045,2045,2045,2045,0
20231115,163300,1670390020,2045,2045,2045,2045,0
20231115,163200,1670390020,2045,2045,2045,2045,0
20231115,163100,1670390020,2045,2045,2045,2045,0
20231115,163000,1670390020,2045,2045,2045,2045,0
20231115,162900,1670390020,2045,2045,2045,2045,0
20231115,162800,1670390020,2045,2045,2045,2045,0
20231115,162700,1670390020,2045,2045,2045,2045,0
20231115,162600,1670390020,2045,2045,2045,2045,0
20231115,162500,1670390020,2045,2045,2045,2045,0
20231115,162400,1670390020,2045,2045,2045,2045,0
20231115,162300,1670390020,2045,2045,2045,2045,0
20231115,162200,1670390020,2045,2045,2045,2045,0
20231115,162100,1670390020,2045,2045,2045,2045,0
20231115,162000,1670390020,2045,2045,2045,2045,8836
20231115,161900,1670390020,2045,2045,2045,2045,0
20231115,161800,1670390020,2045,2045,2045,2045,0
20231115,161700,1670390020,2045,2045,2045,2045,0
20231115,161600,1670390020,2045,2045,2045,2045,0
20231115,161500,1670390020,2045,2045,2045,2045,0
20231115,161400,1670390020,2045,2045,2045,2045,0
20231115,161300,1670390020,2045,2045,2045,2045,0
20231115,161200,1670390020,2045,2045,2045,2045,0
20231115,161100,1670390020,2045,2045,2045,2045,0
20231115,161000,1670390020,2045,2045,2045,2045,0
20231115,160900,1670390020,2045,2045,2045,2045,0
20231115,160800,1670390020,2045,2045,2045,2045,0
20231115,160700,1670390020,2045,2045,2045,2045,0
20231115,160600,1670390020,2045,2045,2045,2045,0
20231115,160500,1670390020,2045,2045,2045,2045,0
20231115,160400,1670390020,2045,2045,2045,2045,0
20231115,160300,1670390020,2045,2045,2045,2045,0
20231115,160200,1670390020,2045,2045,2045,2045,0
20231115,160100,1670390020,2045,2045,2045,2045,0
20231115,160000,1670390020,2045,2045,2045,2045,0
20231115,155900,1670390020,2045,2045,2045,2045,0
20231115,155800,1670390020,2045,2045,2045,2045,0
20231115,155700,1670390020,2045,2045,2045,2045,0
20231115,155600,1670390020,2045,2045,2045,2045,0
20231115,155500,1670390020,2045,2045,2045,2045,0
20231115,155400,1670390020,2045,2045,2045,2045,0
20231115,155300,1670390020,2045,2045,2045,2045,0
20231115,155200,1670390020,2045,2045,2045,2045,0
20231115,155100,1670390020,2045,2045,2045,2045,0
20231115,155000,1670390020,2045,2045,2045,2045,8836
20231115,154900,1670390020,2045,2045,2045,2045,0
20231115,154800,1670390020,2045,2045,2045,2045,0
20231115,154700,1670390020,2045,2045,2045,2045,0
20231115,154600,1670390020,2045,2045,2045,2045,0
20231115,154500,1670390020,2045,2045,2045,2045,0
20231115,154400,1670390020,2045,2045,2045,2045,0
20231115,154300,1670390020,2045,2045,2045,2045,0
20231115,154200,1670390020,2045,2045,2045,2045,0
20231115,154100,1670390020,2045,2045,2045,2045,0
20231115,154000,1670390020,2045,2045,2045,2045,0
20231115,153900,1670390020,2045,2045,2045,2045,0
20231115,153800,1670390020,2045,2045,2045,2045,0
20231115,153700,1670390020,2045,2045,2045,2045,0
20231115,153600,1670390020,2045,2045,2045,2045,0
20231115,153500,1670390020,2045,2045,2045,2045,0
20231115,153400,1670390020,2045,2045,2045,2045,0
20231115,153300,1670390020,2045,2045,2045,2045,0
20231115,153200,1670390020,2045,2045,2045,2045,0
20231115,153100,1670390020,2045,2045,2045,2045,0
20231115,153000,1670390020,2045,2045,2045,2045,8836
20231115,152900,1652320400,2035,2035,2035,2035,0
20231115,152800,1652320400,2035,2035,2035,2035,0
20231115,152700,1652320400,2035,2035,2035,2035,0
20231115,152600,1652320400,2035,2035,2035,2035,0
20231115,152500,1652320400,2035,2035,2035,2035,0
20231115,152400,1652320400,2035,2035,2035,2035,0
20231115,152300,1652320400,2035,2035,2035,2035,0
20231115,152200,1652320400,2035,2035,2035,2035,0
20231115,152100,1652320400,2035,2035,2035,2035,0
20231115,152000,1652320400,2035,2035,2035,2035,0
20231115,151900,1652320400,2035,2040,2045,2035,743
20231115,151800,1650804895,2045,2040,2045,2040,1356
20231115,151700,1648033015,2040,2040,2040,2040,58
20231115,151600,1647914695,2045,2040,2045,2040,1617
20231115,151500,1644616000,2045,2040,2045,2040,2789
20231115,151400,1638926435,2040,2040,2040,2040,12
20231115,151300,1638901955,2040,2040,2040,2040,0
20231115,151200,1638901955,2040,2040,2040,2040,20
20231115,151100,1638861155,2040,2040,2040,2040,226
20231115,151000,1638400115,2040,2035,2040,2035,657
20231115,150900,1637063110,2040,2035,2040,2035,172
20231115,150800,1636712980,2035,2035,2035,2035,495
20231115,150700,1635705655,2035,2035,2035,2035,218
20231115,150600,1635262025,2035,2040,2040,2035,10116
20231115,150500,1614675285,2035,2040,2040,2035,20
20231115,150400,1614634535,2040,2040,2040,2040,1885
20231115,150300,1610789135,2040,2040,2040,2040,1895
20231115,150200,1606923335,2035,2035,2035,2035,16
20231115,150100,1606890775,2035,2035,2035,2035,40
20231115,150000,1606809375,2040,2040,2040,2040,742
20231115,145900,1605295695,2040,2040,2040,2035,239
20231115,145800,1604808140,2035,2040,2040,2035,205
20231115,145700,1604390465,2040,2035,2040,2035,1201
20231115,145600,1601945925,2035,2035,2035,2035,1
20231115,145500,1601943890,2040,2040,2040,2040,0
20231115,145400,1601943890,2040,2040,2040,2040,221
20231115,145300,1601493050,2040,2040,2040,2040,0
20231115,145200,1601493050,2040,2040,2040,2040,0
20231115,145100,1601493050,2040,2040,2040,2040,105
20231115,145000,1601278850,2040,2040,2040,2040,175
20231115,144900,1600921850,2040,2045,2045,2040,466
20231115,144800,1599971205,2045,2045,2045,2045,1
20231115,144700,1599969160,2040,2040,2040,2040,0
20231115,144600,1599969160,2040,2040,2040,2040,0
20231115,144500,1599969160,2040,2040,2040,2040,126
20231115,144400,1599712120,2040,2045,2045,2040,917
20231115,144300,1597840940,2050,2045,2050,2045,110
20231115,144200,1597615975,2040,2040,2040,2040,770
20231115,144100,1596045175,2050,2050,2050,2050,20
20231115,144000,1596004175,2050,2040,2050,2040,71
20231115,143900,1595859325,2045,2050,2050,2045,13
20231115,143800,1595832680,2040,2045,2045,2035,32800
20231115,143700,1529011315,2045,2045,2045,2045,0
20231115,143600,1529011315,2045,2050,2050,2045,3247
20231115,143500,1522359965,2050,2050,2050,2050,0
20231115,143400,1522359965,2050,2050,2050,2045,25
20231115,143300,1522308720,2045,2045,2045,2045,60
20231115,143200,1522186020,2045,2045,2045,2045,1
20231115,143100,1522183975,2050,2050,2050,2050,400
20231115,143000,1521363975,2050,2050,2050,2050,100
20231115,142900,1521158975,2050,2050,2050,2050,1462
20231115,142800,1518161875,2050,2050,2050,2050,0
20231115,142700,1518161875,2050,2050,2050,2050,50
20231115,142600,1518059375,2050,2050,2050,2050,510
20231115,142500,1517013875,2050,2050,2050,2050,0
20231115,142400,1517013875,2050,2050,2050,2050,0
20231115,142300,1517013875,2050,2050,2050,2050,0
20231115,142200,1517013875,2050,2050,2050,2050,0
20231115,142100,1517013875,2050,2045,2050,2045,2319
20231115,142000,1512271295,2040,2045,2045,2040,262
20231115,141900,1511735705,2045,2045,2045,2045,260
20231115,141800,1511204005,2040,2040,2040,2040,491
20231115,141700,1510202365,2040,2040,2040,2040,101
20231115,141600,1509996325,2040,2040,2040,2040,100
20231115,141500,1509792325,2045,2045,2045,2045,50
20231115,141400,1509690075,2045,2045,2045,2045,0
20231115,141300,1509690075,2045,2045,2045,2045,50
20231115,141200,1509587825,2040,2040,2040,2040,3
20231115,141100,1509581705,2045,2045,2045,2045,11
20231115,141000,1509559210,2040,2040,2040,2040,750
20231115,140900,1508029210,2045,2050,2050,2045,19224
20231115,140800,1468631185,2045,2045,2045,2045,0
20231115,140700,1468631185,2045,2045,2045,2045,6261
20231115,140600,1455827440,2040,2040,2040,2040,298
20231115,140500,1455219520,2040,2040,2040,2040,0
20231115,140400,1455219520,2040,2040,2040,2040,1509
20231115,140300,1452141160,2040,2040,2040,2040,31
20231115,140200,1452077920,2040,2040,2040,2040,85
20231115,140100,1451904520,2040,2040,2040,2040,1
20231115,140000,1451902480,2045,2045,2045,2045,0
20231115,135900,1451902480,2045,2045,2045,2045,200
20231115,135800,1451493480,2045,2040,2045,2040,2665
20231115,135700,1446056735,2040,2040,2040,2040,5232
20231115,135600,1435383455,2045,2045,2045,2045,60
20231115,135500,1435260755,2045,2045,2045,2045,125
20231115,135400,1435005130,2045,2045,2045,2045,21
20231115,135300,1434962185,2040,2040,2040,2040,150
20231115,135200,1434656185,2040,2040,2040,2040,0
20231115,135100,1434656185,2040,2040,2040,2040,1200
20231115,135000,1432208185,2045,2045,2045,2045,0
20231115,134900,1432208185,2045,2045,2045,2045,3117
20231115,134800,1425833920,2045,2045,2045,2045,1814
20231115,134700,1422124290,2045,2045,2045,2045,0
20231115,134600,1422124290,2045,2045,2045,2045,116
20231115,134500,1421887070,2045,2045,2045,2045,3270
20231115,134400,1415199920,2045,2045,2045,2045,16
20231115,134300,1415167200,2045,2045,2045,2045,928
20231115,134200,1413269440,2045,2045,2045,2045,551
20231115,134100,1412142645,2045,2045,2045,2045,10
20231115,134000,1412122195,2050,2050,2050,2050,0
20231115,133900,1412122195,2050,2045,2050,2045,2505
20231115,133800,1406999465,2045,2045,2045,2045,250
20231115,133700,1406488215,2045,2045,2045,2045,178
20231115,133600,1406124205,2050,2050,2050,2050,1
20231115,133500,1406122155,2050,2050,2050,2050,1
20231115,133400,1406120105,2040,2045,2050,2040,1509
20231115,133300,1403033250,2045,2045,2045,2045,0
20231115,133200,1403033250,2045,2045,2045,2045,1500
20231115,133100,1399965750,2045,2045,2045,2045,0
20231115,133000,1399965750,2045,2045,2045,2045,23
20231115,132900,1399918715,2045,2045,2045,2045,0
20231115,132800,1399918715,2045,2045,2045,2045,5
20231115,132700,1399908490,2040,2040,2040,2040,150
20231115,132600,1399602490,2040,2040,2040,2040,0
20231115,132500,1399602490,2040,2040,2040,2040,482
20231115,132400,1398619210,2045,2040,2045,2040,2154
20231115,132300,1394217285,2040,2040,2040,2040,4085
20231115,132200,1385883885,2040,2050,2050,2040,147
20231115,132100,1385582765,2050,2045,2050,2045,1231
20231115,132000,1383059455,2050,2050,2050,2050,0
20231115,131900,1383059455,2050,2050,2050,2050,1
20231115,131800,1383057405,2050,2045,2050,2045,1101
20231115,131700,1380805855,2050,2050,2050,2050,0
20231115,131600,1380805855,2050,2045,2050,2045,501
20231115,131500,1379781305,2045,2050,2050,2045,2998
20231115,131400,1373639905,2050,2050,2050,2050,1
20231115,131300,1373637855,2050,2050,2050,2045,53
20231115,131200,1373529210,2050,2045,2050,2040,1168
20231115,131100,1371140910,2045,2045,2045,2045,20
20231115,131000,1371100010,2050,2050,2050,2045,1004
20231115,130900,1369041820,2050,2050,2050,2050,1
20231115,130800,1369039770,2055,2055,2055,2045,365
20231115,130700,1368292785,2050,2050,2050,2050,4087
20231115,130600,1359914435,2050,2045,2050,2045,30000
20231115,130500,1298454440,2045,2045,2045,2045,10
20231115,130400,1298433990,2045,2045,2045,2045,1
20231115,130300,1298431945,2045,2045,2045,2045,4
20231115,130200,1298423765,2040,2045,2045,2040,3794
20231115,130100,1290683995,2040,2045,2045,2040,541
20231115,130000,1289577775,2045,2045,2045,2045,0
20231115,125900,1289577775,2045,2045,2045,2045,490
20231115,125800,1288575725,2040,2045,2045,2040,622
20231115,125700,1287306345,2045,2045,2045,2040,2283
20231115,125600,1282641450,2045,2045,2045,2045,0
20231115,125500,1282641450,2045,2045,2045,2045,1
20231115,125400,1282639405,2040,2040,2045,2040,275
20231115,125300,1282078295,2045,2040,2045,2040,51
20231115,125200,1281974250,2040,2040,2040,2040,4000
20231115,125100,1273814250,2045,2040,2045,2040,7643
20231115,125000,1258201110,2040,2040,2045,2040,439
20231115,124900,1257305500,2045,2045,2045,2045,80
20231115,124800,1257141900,2045,2045,2045,2040,530
20231115,124700,1256060550,2045,2045,2045,2045,0
20231115,124600,1256060550,2045,2045,2045,2045,11
20231115,124500,1256038055,2040,2040,2040,2040,6077
20231115,124400,1243640975,2045,2045,2045,2045,1
20231115,124300,1243638930,2040,2040,2040,2040,456
20231115,124200,1242708690,2045,2045,2045,2045,0
20231115,124100,1242708690,2045,2045,2045,2045,11
20231115,124000,1242686195,2045,2045,2045,2045,2300
20231115,123900,1237982695,2045,2045,2045,2045,6
20231115,123800,1237970425,2040,2040,2040,2040,5
20231115,123700,1237960225,2045,2045,2045,2045,500
20231115,123600,1236937725,2045,2050,2050,2045,7565
20231115,123500,1221467250,2045,2045,2045,2045,777
20231115,123400,1219878285,2050,2045,2050,2045,418
20231115,123300,1219023465,2050,2050,2050,2050,0
20231115,123200,1219023465,2050,2050,2050,2045,254
20231115,123100,1218503805,2050,2045,2050,2045,9410
20231115,123000,1199260120,2045,2040,2045,2035,53251
20231115,122900,1090372405,2045,2040,2045,2040,31
20231115,122800,1090309160,2040,2040,2045,2040,2361
20231115,122700,1085492715,2040,2040,2040,2040,100
20231115,122600,1085288715,2045,2040,2045,2040,1922
20231115,122500,1081367830,2045,2045,2045,2045,0
20231115,122400,1081367830,2045,2045,2045,2040,1814
20231115,122300,1077662260,2045,2045,2045,2045,0
20231115,122200,1077662260,2045,2040,2045,2040,2801
20231115,122100,1071948215,2045,2045,2045,2045,0
20231115,122000,1071948215,2045,2040,2045,2040,29
20231115,121900,1071889015,2040,2040,2040,2040,56
20231115,121800,1071774775,2045,2040,2045,2040,3
20231115,121700,1071768650,2045,2045,2045,2045,1
20231115,121600,1071766605,2040,2045,2045,2040,2374
20231115,121500,1066923595,2045,2045,2045,2045,0
20231115,121400,1066923595,2045,2045,2045,2040,904
20231115,121300,1065079420,2040,2040,2040,2040,2
20231115,121200,1065075340,2045,2040,2045,2040,185
20231115,121100,1064697920,2040,2045,2045,2035,14
20231115,121000,1064669395,2045,2040,2045,2040,8800
20231115,120900,1046688395,2045,2040,2045,2040,501
20231115,120800,1045666350,2040,2045,2045,2040,463
20231115,120700,1044721825,2040,2040,2040,2040,756
20231115,120600,1043179585,2040,2040,2045,2040,920
20231115,120500,1041302780,2040,2040,2040,2040,3550
20231115,120400,1034060780,2040,2045,2045,2040,4011
20231115,120300,1025878330,2040,2040,2040,2040,8
20231115,120200,1025862010,2045,2045,2045,2045,26
20231115,120100,1025808840,2045,2045,2045,2045,1
20231115,120000,1025806795,2045,2045,2045,2045,0
20231115,115900,1025806795,2045,2045,2045,2045,1
20231115,115800,1025804750,2040,2040,2040,2040,40
20231115,115700,1025723150,2045,2045,2045,2045,0
20231115,115600,1025723150,2045,2045,2045,2045,0
20231115,115500,1025723150,2045,2045,2045,2045,0
20231115,115400,1025723150,2045,2045,2045,2045,1
20231115,115300,1025721105,2045,2045,2045,2045,2
20231115,115200,1025717015,2045,2045,2045,2045,0
20231115,115100,1025717015,2045,2045,2045,2045,0
20231115,115000,1025717015,2045,2045,2045,2045,0
20231115,114900,1025717015,2045,2040,2045,2035,1906
20231115,114800,1021836245,2045,2040,2045,2040,796
20231115,114700,1020211925,2040,2040,2040,2035,1979
20231115,114600,1016175015,2035,2040,2040,2035,918
20231115,114500,1014302610,2040,2040,2040,2040,113
20231115,114400,1014072090,2040,2040,2040,2040,957
20231115,114300,1012119810,2040,2045,2045,2040,4457
20231115,114200,1003027480,2045,2045,2045,2045,168
20231115,114100,1002683920,2045,2040,2045,2040,52
20231115,114000,1002577830,2040,2040,2040,2040,277
20231115,113900,1002012750,2040,2040,2045,2040,564
20231115,113800,1000862110,2045,2040,2045,2040,551
20231115,113700,999737815,2040,2040,2040,2040,85
20231115,113600,999564415,2045,2045,2045,2045,0
20231115,113500,999564415,2045,2040,2045,2040,3
20231115,113400,999558290,2040,2040,2045,2040,29
20231115,113300,999499105,2040,2040,2040,2040,2407
20231115,113200,994588825,2040,2040,2040,2040,445
20231115,113100,993681025,2040,2040,2040,2035,8953
20231115,113000,975451010,2045,2045,2045,2045,0
20231115,112900,975451010,2045,2040,2045,2040,205
20231115,112800,975032785,2040,2040,2040,2040,50
20231115,112700,974930785,2045,2040,2045,2040,108
20231115,112600,974710425,2045,2040,2045,2040,1009
20231115,112500,972650815,2045,2040,2045,2040,254
20231115,112400,972132410,2040,2040,2040,2040,0
20231115,112300,972132410,2040,2040,2040,2040,2513
20231115,112200,967005890,2040,2040,2040,2040,0
20231115,112100,967005890,2040,2040,2040,2040,5837
20231115,112000,955098410,2035,2035,2035,2035,0
20231115,111900,955098410,2035,2035,2035,2035,17
20231115,111800,955063815,2035,2035,2035,2035,1009
20231115,111700,953010500,2040,2040,2040,2040,10
20231115,111600,952990100,2040,2040,2040,2040,0
20231115,111500,952990100,2040,2040,2040,2040,10
20231115,111400,952969700,2035,2035,2035,2035,3
20231115,111300,952963595,2035,2035,2035,2035,97
20231115,111200,952766200,2035,2035,2035,2035,11
20231115,111100,952743815,2035,2035,2035,2035,620
20231115,111000,951482115,2035,2035,2035,2035,114
20231115,110900,951250125,2040,2035,2040,2035,3384
20231115,110800,944363660,2040,2035,2040,2035,447
20231115,110700,943453015,2035,2040,2040,2035,1120
20231115,110600,941173215,2040,2040,2040,2040,806
20231115,110500,939528975,2040,2040,2040,2040,243
20231115,110400,939033255,2040,2040,2040,2040,9842
20231115,110300,918955575,2040,2040,2040,2040,50
20231115,110200,918853575,2035,2040,2040,2035,261
20231115,110100,918321430,2035,2035,2035,2035,33
20231115,110000,918254275,2035,2035,2035,2035,18
20231115,105900,918217645,2035,2035,2035,2035,1476
20231115,105800,915213985,2035,2035,2035,2035,68
20231115,105700,915075605,2035,2035,2035,2035,9
20231115,105600,915057290,2040,2035,2040,2035,611
20231115,105500,913813900,2040,2030,2040,2030,725
20231115,105400,912341100,2035,2035,2035,2035,324
20231115,105300,911681760,2035,2035,2035,2035,2085
20231115,105200,907438785,2035,2035,2040,2035,2258
20231115,105100,902843720,2035,2035,2035,2035,50
20231115,105000,902741970,2035,2035,2035,2035,0
20231115,104900,902741970,2035,2035,2035,2035,1077
20231115,104800,900550275,2035,2035,2035,2035,1
20231115,104700,900548240,2035,2035,2035,2035,352
20231115,104600,899831920,2040,2040,2040,2040,1610
20231115,104500,896547520,2040,2040,2040,2040,195
20231115,104400,896149720,2040,2040,2040,2040,10
20231115,104300,896129320,2040,2040,2040,2040,1000
20231115,104200,894089320,2040,2040,2040,2040,100
20231115,104100,893885320,2035,2035,2040,2035,513
20231115,104000,892841360,2035,2035,2040,2035,2673
20231115,103900,887398695,2040,2040,2040,2040,506
20231115,103800,886366455,2040,2040,2040,2040,1500
20231115,103700,883306455,2045,2045,2045,2045,707
20231115,103600,881860640,2035,2040,2045,2035,930
20231115,103500,879963185,2040,2040,2040,2040,1000
20231115,103400,877923185,2040,2045,2045,2040,436
20231115,103300,877033245,2040,2045,2045,2040,2014
20231115,103200,872924660,2045,2040,2045,2040,401
20231115,103100,872106615,2040,2040,2040,2040,0
20231115,103000,872106615,2040,2040,2040,2040,505
20231115,102900,871076415,2040,2040,2040,2040,771
20231115,102800,869503575,2040,2040,2045,2040,2536
20231115,102700,864324900,2040,2040,2045,2040,15974
20231115,102600,831737915,2040,2040,2040,2040,1
20231115,102500,831735875,2035,2035,2035,2035,2484
20231115,102400,826680935,2035,2035,2035,2035,50
20231115,102300,826579185,2035,2035,2040,2030,3164
20231115,102200,820148810,2040,2035,2040,2035,101
20231115,102100,819943270,2040,2035,2040,2035,236
20231115,102000,819463005,2040,2040,2040,2040,5000
20231115,101900,809263005,2030,2035,2035,2030,5286
20231115,101800,798506400,2040,2040,2040,2040,2
20231115,101700,798502320,2040,2040,2040,2040,0
20231115,101600,798502320,2040,2040,2040,2040,34
20231115,101500,798432960,2040,2040,2040,2040,0
20231115,101400,798432960,2040,2040,2040,2040,101
20231115,101300,798226920,2040,2040,2040,2040,7
20231115,101200,798212640,2040,2040,2040,2040,0
20231115,101100,798212640,2040,2040,2040,2040,0
20231115,101000,798212640,2040,2030,2040,2030,248
20231115,100900,797709190,2030,2040,2040,2030,2036
20231115,100800,793570760,2040,2035,2040,2030,9312
20231115,100700,774576280,2030,2035,2035,2030,1174
20231115,100600,772192025,2035,2035,2035,2035,940
20231115,100500,770279125,2035,2035,2035,2035,1968
20231115,100400,766274245,2035,2040,2045,2035,2639
20231115,100300,760891420,2040,2045,2045,2035,1743
20231115,100200,757329805,2045,2040,2045,2035,30007
20231115,100100,696212255,2045,2045,2045,2045,760
20231115,100000,694658055,2045,2040,2045,2040,4523
20231115,095900,685411080,2040,2040,2040,2040,1030
20231115,095800,683309880,2040,2045,2045,2040,1021
20231115,095700,681226940,2040,2040,2040,2040,0
20231115,095600,681226940,2040,2040,2040,2040,1101
20231115,095500,678980900,2040,2040,2040,2040,5304
20231115,095400,668160740,2040,2040,2040,2040,251
20231115,095300,667648700,2040,2040,2045,2040,9631
20231115,095200,647976060,2040,2045,2045,2040,1632
20231115,095100,644645730,2040,2045,2045,2040,116
20231115,095000,644408535,2040,2040,2040,2040,4
20231115,094900,644400375,2045,2040,2045,2035,26313
20231115,094800,590666730,2035,2035,2035,2035,5624
20231115,094700,579221890,2035,2035,2035,2035,2
20231115,094600,579217820,2030,2030,2030,2030,80
20231115,094500,579055420,2030,2030,2030,2030,125
20231115,094400,578801670,2030,2035,2035,2030,2049
20231115,094300,574642055,2030,2030,2030,2030,800
20231115,094200,573018055,2030,2040,2040,2030,3602
20231115,094100,565704975,2030,2040,2040,2030,44
20231115,094000,565615235,2040,2030,2040,2030,31041
20231115,093900,502454315,2030,2030,2035,2030,14697
20231115,093800,472619300,2030,2030,2030,2030,351
20231115,093700,471906770,2015,2030,2030,2015,36609
20231115,093600,397899750,2030,2030,2030,2030,0
20231115,093500,397899750,2030,2030,2030,2030,201
20231115,093400,397491720,2030,2030,2030,2030,908
20231115,093300,395648480,2030,2035,2035,2025,1346
20231115,093200,392909650,2035,2030,2035,2030,531
20231115,093100,391831465,2030,2025,2035,2025,22453
20231115,093000,346264370,2030,2030,2030,2030,200
20231115,092900,345858370,2025,2030,2030,2025,3105
20231115,092800,339570220,2030,2030,2030,2030,3
20231115,092700,339564130,2020,2030,2030,2020,2050
20231115,092600,335403130,2030,2030,2030,2020,5267
20231115,092500,324754185,2030,2025,2030,2025,589
20231115,092400,323561435,2025,2025,2025,2025,1
20231115,092300,323559410,2030,2030,2030,2025,52
20231115,092200,323454045,2030,2025,2030,2020,14700
20231115,092100,293742345,2025,2025,2030,2025,511
20231115,092000,292707545,2025,2025,2030,2025,1691
20231115,091900,289283225,2025,2025,2025,2025,1
20231115,091800,289281200,2025,2025,2025,2025,1785
20231115,091700,285666575,2030,2030,2030,2030,1488
20231115,091600,282645935,2030,2025,2030,2025,1250
20231115,091500,280114185,2025,2025,2025,2025,3143
20231115,091400,273749610,2030,2030,2030,2025,1310
20231115,091300,271096310,2030,2030,2030,2030,16
20231115,091200,271063830,2025,2030,2030,2025,729
20231115,091100,269587505,2035,2025,2035,2025,10505
20231115,091000,248277050,2025,2030,2030,2025,3650
20231115,090900,240874715,2025,2035,2035,2025,2893
20231115,090800,235008960,2035,2030,2035,2030,3080
20231115,090700,228756505,2035,2035,2035,2035,1
20231115,090600,228754470,2025,2035,2035,2025,974
20231115,090500,226772390,2030,2030,2035,2030,1349
20231115,090400,224031290,2030,2035,2040,2030,17354
20231115,090300,188744845,2035,2015,2040,2015,36335
20231115,090200,115011355,2010,2015,2020,2010,7334
20231115,090100,100236505,2010,2030,2030,2010,7268
20231115,090000,85576975,2030,2030,2035,2020,42238