KissMeData/037350/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,192000,573526115,4480,4480,4480,4480,1818
20231115,191900,573526115,4480,4480,4480,4480,0
20231115,191800,573526115,4480,4480,4480,4480,0
20231115,191700,573526115,4480,4480,4480,4480,0
20231115,191600,573526115,4480,4480,4480,4480,0
20231115,191500,573526115,4480,4480,4480,4480,0
20231115,191400,573526115,4480,4480,4480,4480,0
20231115,191300,573526115,4480,4480,4480,4480,0
20231115,191200,573526115,4480,4480,4480,4480,0
20231115,191100,573526115,4480,4480,4480,4480,0
20231115,191000,573526115,4480,4480,4480,4480,0
20231115,190900,573526115,4480,4480,4480,4480,0
20231115,190800,573526115,4480,4480,4480,4480,0
20231115,190700,573526115,4480,4480,4480,4480,0
20231115,190600,573526115,4480,4480,4480,4480,0
20231115,190500,573526115,4480,4480,4480,4480,0
20231115,190400,573526115,4480,4480,4480,4480,0
20231115,190300,573526115,4480,4480,4480,4480,0
20231115,190200,573526115,4480,4480,4480,4480,0
20231115,190100,573526115,4480,4480,4480,4480,0
20231115,190000,573526115,4480,4480,4480,4480,0
20231115,185900,573526115,4480,4480,4480,4480,0
20231115,185800,573526115,4480,4480,4480,4480,0
20231115,185700,573526115,4480,4480,4480,4480,0
20231115,185600,573526115,4480,4480,4480,4480,0
20231115,185500,573526115,4480,4480,4480,4480,0
20231115,185400,573526115,4480,4480,4480,4480,0
20231115,185300,573526115,4480,4480,4480,4480,0
20231115,185200,573526115,4480,4480,4480,4480,0
20231115,185100,573526115,4480,4480,4480,4480,0
20231115,185000,573526115,4480,4480,4480,4480,1818
20231115,184900,573526115,4480,4480,4480,4480,0
20231115,184800,573526115,4480,4480,4480,4480,0
20231115,184700,573526115,4480,4480,4480,4480,0
20231115,184600,573526115,4480,4480,4480,4480,0
20231115,184500,573526115,4480,4480,4480,4480,0
20231115,184400,573526115,4480,4480,4480,4480,0
20231115,184300,573526115,4480,4480,4480,4480,0
20231115,184200,573526115,4480,4480,4480,4480,0
20231115,184100,573526115,4480,4480,4480,4480,0
20231115,184000,573526115,4480,4480,4480,4480,0
20231115,183900,573526115,4480,4480,4480,4480,0
20231115,183800,573526115,4480,4480,4480,4480,0
20231115,183700,573526115,4480,4480,4480,4480,0
20231115,183600,573526115,4480,4480,4480,4480,0
20231115,183500,573526115,4480,4480,4480,4480,0
20231115,183400,573526115,4480,4480,4480,4480,0
20231115,183300,573526115,4480,4480,4480,4480,0
20231115,183200,573526115,4480,4480,4480,4480,0
20231115,183100,573526115,4480,4480,4480,4480,0
20231115,183000,573526115,4480,4480,4480,4480,0
20231115,182900,573526115,4480,4480,4480,4480,0
20231115,182800,573526115,4480,4480,4480,4480,0
20231115,182700,573526115,4480,4480,4480,4480,0
20231115,182600,573526115,4480,4480,4480,4480,0
20231115,182500,573526115,4480,4480,4480,4480,0
20231115,182400,573526115,4480,4480,4480,4480,0
20231115,182300,573526115,4480,4480,4480,4480,0
20231115,182200,573526115,4480,4480,4480,4480,0
20231115,182100,573526115,4480,4480,4480,4480,0
20231115,182000,573526115,4480,4480,4480,4480,1818
20231115,181900,573526115,4480,4480,4480,4480,0
20231115,181800,573526115,4480,4480,4480,4480,0
20231115,181700,573526115,4480,4480,4480,4480,0
20231115,181600,573526115,4480,4480,4480,4480,0
20231115,181500,573526115,4480,4480,4480,4480,0
20231115,181400,573526115,4480,4480,4480,4480,0
20231115,181300,573526115,4480,4480,4480,4480,0
20231115,181200,573526115,4480,4480,4480,4480,0
20231115,181100,573526115,4480,4480,4480,4480,0
20231115,181000,573526115,4480,4480,4480,4480,0
20231115,180900,573526115,4480,4480,4480,4480,0
20231115,180800,573526115,4480,4480,4480,4480,0
20231115,180700,573526115,4480,4480,4480,4480,0
20231115,180600,573526115,4480,4480,4480,4480,0
20231115,180500,573526115,4480,4480,4480,4480,0
20231115,180400,573526115,4480,4480,4480,4480,0
20231115,180300,573526115,4480,4480,4480,4480,0
20231115,180200,573526115,4480,4480,4480,4480,0
20231115,180100,573526115,4480,4480,4480,4480,0
20231115,180000,573526115,4480,4480,4480,4480,0
20231115,175900,573526115,4480,4480,4480,4480,0
20231115,175800,573526115,4480,4480,4480,4480,0
20231115,175700,573526115,4480,4480,4480,4480,0
20231115,175600,573526115,4480,4480,4480,4480,0
20231115,175500,573526115,4480,4480,4480,4480,0
20231115,175400,573526115,4480,4480,4480,4480,0
20231115,175300,573526115,4480,4480,4480,4480,0
20231115,175200,573526115,4480,4480,4480,4480,0
20231115,175100,573526115,4480,4480,4480,4480,0
20231115,175000,573526115,4480,4480,4480,4480,1818
20231115,174900,573526115,4480,4480,4480,4480,0
20231115,174800,573526115,4480,4480,4480,4480,0
20231115,174700,573526115,4480,4480,4480,4480,0
20231115,174600,573526115,4480,4480,4480,4480,0
20231115,174500,573526115,4480,4480,4480,4480,0
20231115,174400,573526115,4480,4480,4480,4480,0
20231115,174300,573526115,4480,4480,4480,4480,0
20231115,174200,573526115,4480,4480,4480,4480,0
20231115,174100,573526115,4480,4480,4480,4480,0
20231115,174000,573526115,4480,4480,4480,4480,0
20231115,173900,573526115,4480,4480,4480,4480,0
20231115,173800,573526115,4480,4480,4480,4480,0
20231115,173700,573526115,4480,4480,4480,4480,0
20231115,173600,573526115,4480,4480,4480,4480,0
20231115,173500,573526115,4480,4480,4480,4480,0
20231115,173400,573526115,4480,4480,4480,4480,0
20231115,173300,573526115,4480,4480,4480,4480,0
20231115,173200,573526115,4480,4480,4480,4480,0
20231115,173100,573526115,4480,4480,4480,4480,0
20231115,173000,573526115,4480,4480,4480,4480,0
20231115,172900,573526115,4480,4480,4480,4480,0
20231115,172800,573526115,4480,4480,4480,4480,0
20231115,172700,573526115,4480,4480,4480,4480,0
20231115,172600,573526115,4480,4480,4480,4480,0
20231115,172500,573526115,4480,4480,4480,4480,0
20231115,172400,573526115,4480,4480,4480,4480,0
20231115,172300,573526115,4480,4480,4480,4480,0
20231115,172200,573526115,4480,4480,4480,4480,0
20231115,172100,573526115,4480,4480,4480,4480,0
20231115,172000,573526115,4480,4480,4480,4480,1818
20231115,171900,573526115,4480,4480,4480,4480,0
20231115,171800,573526115,4480,4480,4480,4480,0
20231115,171700,573526115,4480,4480,4480,4480,0
20231115,171600,573526115,4480,4480,4480,4480,0
20231115,171500,573526115,4480,4480,4480,4480,0
20231115,171400,573526115,4480,4480,4480,4480,0
20231115,171300,573526115,4480,4480,4480,4480,0
20231115,171200,573526115,4480,4480,4480,4480,0
20231115,171100,573526115,4480,4480,4480,4480,0
20231115,171000,573526115,4480,4480,4480,4480,0
20231115,170900,573526115,4480,4480,4480,4480,0
20231115,170800,573526115,4480,4480,4480,4480,0
20231115,170700,573526115,4480,4480,4480,4480,0
20231115,170600,573526115,4480,4480,4480,4480,0
20231115,170500,573526115,4480,4480,4480,4480,0
20231115,170400,573526115,4480,4480,4480,4480,0
20231115,170300,573526115,4480,4480,4480,4480,0
20231115,170200,573526115,4480,4480,4480,4480,0
20231115,170100,573526115,4480,4480,4480,4480,0
20231115,170000,573526115,4480,4480,4480,4480,0
20231115,165900,573526115,4480,4480,4480,4480,0
20231115,165800,573526115,4480,4480,4480,4480,0
20231115,165700,573526115,4480,4480,4480,4480,0
20231115,165600,573526115,4480,4480,4480,4480,0
20231115,165500,573526115,4480,4480,4480,4480,0
20231115,165400,573526115,4480,4480,4480,4480,0
20231115,165300,573526115,4480,4480,4480,4480,0
20231115,165200,573526115,4480,4480,4480,4480,0
20231115,165100,573526115,4480,4480,4480,4480,0
20231115,165000,573526115,4480,4480,4480,4480,1818
20231115,164900,573526115,4480,4480,4480,4480,0
20231115,164800,573526115,4480,4480,4480,4480,0
20231115,164700,573526115,4480,4480,4480,4480,0
20231115,164600,573526115,4480,4480,4480,4480,0
20231115,164500,573526115,4480,4480,4480,4480,0
20231115,164400,573526115,4480,4480,4480,4480,0
20231115,164300,573526115,4480,4480,4480,4480,0
20231115,164200,573526115,4480,4480,4480,4480,0
20231115,164100,573526115,4480,4480,4480,4480,0
20231115,164000,573526115,4480,4480,4480,4480,0
20231115,163900,573526115,4480,4480,4480,4480,0
20231115,163800,573526115,4480,4480,4480,4480,0
20231115,163700,573526115,4480,4480,4480,4480,0
20231115,163600,573526115,4480,4480,4480,4480,0
20231115,163500,573526115,4480,4480,4480,4480,0
20231115,163400,573526115,4480,4480,4480,4480,0
20231115,163300,573526115,4480,4480,4480,4480,0
20231115,163200,573526115,4480,4480,4480,4480,0
20231115,163100,573526115,4480,4480,4480,4480,0
20231115,163000,573526115,4480,4480,4480,4480,0
20231115,162900,573526115,4480,4480,4480,4480,0
20231115,162800,573526115,4480,4480,4480,4480,0
20231115,162700,573526115,4480,4480,4480,4480,0
20231115,162600,573526115,4480,4480,4480,4480,0
20231115,162500,573526115,4480,4480,4480,4480,0
20231115,162400,573526115,4480,4480,4480,4480,0
20231115,162300,573526115,4480,4480,4480,4480,0
20231115,162200,573526115,4480,4480,4480,4480,0
20231115,162100,573526115,4480,4480,4480,4480,0
20231115,162000,573526115,4480,4480,4480,4480,1818
20231115,161900,573526115,4480,4480,4480,4480,0
20231115,161800,573526115,4480,4480,4480,4480,0
20231115,161700,573526115,4480,4480,4480,4480,0
20231115,161600,573526115,4480,4480,4480,4480,0
20231115,161500,573526115,4480,4480,4480,4480,0
20231115,161400,573526115,4480,4480,4480,4480,0
20231115,161300,573526115,4480,4480,4480,4480,0
20231115,161200,573526115,4480,4480,4480,4480,0
20231115,161100,573526115,4480,4480,4480,4480,0
20231115,161000,573526115,4480,4480,4480,4480,0
20231115,160900,573526115,4480,4480,4480,4480,0
20231115,160800,573526115,4480,4480,4480,4480,0
20231115,160700,573526115,4480,4480,4480,4480,0
20231115,160600,573526115,4480,4480,4480,4480,0
20231115,160500,573526115,4480,4480,4480,4480,0
20231115,160400,573526115,4480,4480,4480,4480,0
20231115,160300,573526115,4480,4480,4480,4480,0
20231115,160200,573526115,4480,4480,4480,4480,0
20231115,160100,573526115,4480,4480,4480,4480,0
20231115,160000,573526115,4480,4480,4480,4480,0
20231115,155900,573526115,4480,4480,4480,4480,0
20231115,155800,573526115,4480,4480,4480,4480,0
20231115,155700,573526115,4480,4480,4480,4480,0
20231115,155600,573526115,4480,4480,4480,4480,0
20231115,155500,573526115,4480,4480,4480,4480,0
20231115,155400,573526115,4480,4480,4480,4480,0
20231115,155300,573526115,4480,4480,4480,4480,0
20231115,155200,573526115,4480,4480,4480,4480,0
20231115,155100,573526115,4480,4480,4480,4480,0
20231115,155000,573526115,4480,4480,4480,4480,1818
20231115,154900,573526115,4480,4480,4480,4480,0
20231115,154800,573526115,4480,4480,4480,4480,0
20231115,154700,573526115,4480,4480,4480,4480,0
20231115,154600,573526115,4480,4480,4480,4480,0
20231115,154500,573526115,4480,4480,4480,4480,0
20231115,154400,573526115,4480,4480,4480,4480,0
20231115,154300,573526115,4480,4480,4480,4480,0
20231115,154200,573526115,4480,4480,4480,4480,0
20231115,154100,573526115,4480,4480,4480,4480,0
20231115,154000,573526115,4480,4480,4480,4480,0
20231115,153900,573526115,4480,4480,4480,4480,0
20231115,153800,573526115,4480,4480,4480,4480,0
20231115,153700,573526115,4480,4480,4480,4480,0
20231115,153600,573526115,4480,4480,4480,4480,0
20231115,153500,573526115,4480,4480,4480,4480,0
20231115,153400,573526115,4480,4480,4480,4480,0
20231115,153300,573526115,4480,4480,4480,4480,0
20231115,153200,573526115,4480,4480,4480,4480,0
20231115,153100,573526115,4480,4480,4480,4480,0
20231115,153000,573526115,4480,4480,4480,4480,1818
20231115,152900,565381475,4485,4485,4485,4485,0
20231115,152800,565381475,4485,4485,4485,4485,0
20231115,152700,565381475,4485,4485,4485,4485,0
20231115,152600,565381475,4485,4485,4485,4485,0
20231115,152500,565381475,4485,4485,4485,4485,0
20231115,152400,565381475,4485,4485,4485,4485,0
20231115,152300,565381475,4485,4485,4485,4485,0
20231115,152200,565381475,4485,4485,4485,4485,0
20231115,152100,565381475,4485,4485,4485,4485,0
20231115,152000,565381475,4485,4485,4485,4485,0
20231115,151900,565381475,4485,4465,4485,4465,33
20231115,151800,565233730,4470,4465,4470,4465,775
20231115,151700,561771130,4460,4460,4460,4460,78
20231115,151600,561423250,4460,4460,4460,4460,50
20231115,151500,561200250,4460,4460,4460,4460,98
20231115,151400,560763170,4465,4465,4465,4465,0
20231115,151300,560763170,4465,4465,4465,4465,0
20231115,151200,560763170,4465,4465,4465,4465,1
20231115,151100,560758705,4460,4460,4460,4460,0
20231115,151000,560758705,4460,4460,4460,4460,0
20231115,150900,560758705,4460,4460,4460,4460,0
20231115,150800,560758705,4460,4460,4460,4460,50
20231115,150700,560535705,4465,4465,4465,4465,0
20231115,150600,560535705,4465,4465,4465,4465,0
20231115,150500,560535705,4465,4465,4465,4465,0
20231115,150400,560535705,4465,4465,4465,4465,3
20231115,150300,560522310,4465,4465,4465,4465,0
20231115,150200,560522310,4465,4465,4465,4465,0
20231115,150100,560522310,4465,4465,4465,4465,50
20231115,150000,560299060,4460,4460,4460,4460,37
20231115,145900,560134040,4460,4460,4460,4460,0
20231115,145800,560134040,4460,4460,4460,4460,0
20231115,145700,560134040,4460,4460,4460,4460,0
20231115,145600,560134040,4460,4460,4460,4460,0
20231115,145500,560134040,4460,4455,4460,4455,272
20231115,145400,558921035,4455,4455,4455,4455,0
20231115,145300,558921035,4455,4455,4455,4455,0
20231115,145200,558921035,4455,4455,4455,4455,0
20231115,145100,558921035,4455,4455,4455,4455,0
20231115,145000,558921035,4455,4455,4455,4455,0
20231115,144900,558921035,4455,4455,4455,4455,1
20231115,144800,558916580,4455,4455,4455,4455,10
20231115,144700,558872030,4470,4455,4470,4455,724
20231115,144600,555646460,4470,4455,4470,4455,12
20231115,144500,555592985,4455,4455,4455,4455,0
20231115,144400,555592985,4455,4455,4455,4455,0
20231115,144300,555592985,4455,4455,4455,4455,0
20231115,144200,555592985,4455,4455,4455,4455,0
20231115,144100,555592985,4455,4455,4455,4455,0
20231115,144000,555592985,4455,4455,4455,4455,0
20231115,143900,555592985,4455,4455,4455,4455,0
20231115,143800,555592985,4455,4455,4455,4455,0
20231115,143700,555592985,4455,4455,4455,4455,0
20231115,143600,555592985,4455,4455,4455,4455,95
20231115,143500,555169760,4455,4455,4455,4455,2031
20231115,143400,546121655,4450,4455,4455,4450,2000
20231115,143300,537221250,4455,4455,4455,4455,0
20231115,143200,537221250,4455,4460,4470,4455,437
20231115,143100,535272570,4470,4470,4470,4470,0
20231115,143000,535272570,4470,4470,4470,4470,1
20231115,142900,535268100,4470,4470,4470,4470,0
20231115,142800,535268100,4470,4470,4470,4470,5
20231115,142700,535245750,4470,4470,4470,4470,600
20231115,142600,532563750,4455,4455,4455,4455,0
20231115,142500,532563750,4455,4455,4455,4455,0
20231115,142400,532563750,4455,4455,4455,4455,0
20231115,142300,532563750,4455,4455,4455,4455,0
20231115,142200,532563750,4455,4455,4455,4455,0
20231115,142100,532563750,4455,4455,4455,4455,3
20231115,142000,532550385,4460,4460,4460,4460,0
20231115,141900,532550385,4460,4460,4460,4460,0
20231115,141800,532550385,4460,4455,4460,4455,100
20231115,141700,532104635,4445,4445,4445,4445,0
20231115,141600,532104635,4445,4445,4445,4445,0
20231115,141500,532104635,4445,4445,4445,4445,0
20231115,141400,532104635,4445,4445,4445,4445,2
20231115,141300,532095745,4465,4465,4465,4465,0
20231115,141200,532095745,4465,4465,4465,4465,0
20231115,141100,532095745,4465,4465,4465,4465,567
20231115,141000,529564090,4465,4465,4465,4465,0
20231115,140900,529564090,4465,4465,4465,4465,0
20231115,140800,529564090,4465,4465,4465,4465,0
20231115,140700,529564090,4465,4465,4465,4465,0
20231115,140600,529564090,4465,4465,4465,4465,1
20231115,140500,529559625,4465,4465,4465,4465,0
20231115,140400,529559625,4465,4465,4465,4465,0
20231115,140300,529559625,4465,4465,4465,4465,0
20231115,140200,529559625,4465,4465,4465,4465,27
20231115,140100,529439070,4460,4460,4460,4460,0
20231115,140000,529439070,4460,4460,4460,4460,0
20231115,135900,529439070,4460,4460,4460,4460,0
20231115,135800,529439070,4460,4460,4460,4460,400
20231115,135700,527655070,4440,4440,4440,4440,0
20231115,135600,527655070,4440,4440,4440,4440,0
20231115,135500,527655070,4440,4440,4440,4440,1
20231115,135400,527650630,4445,4445,4445,4445,199
20231115,135300,526766075,4445,4445,4445,4445,0
20231115,135200,526766075,4445,4445,4445,4445,0
20231115,135100,526766075,4445,4445,4445,4445,2
20231115,135000,526757185,4445,4445,4445,4445,0
20231115,134900,526757185,4445,4445,4445,4445,0
20231115,134800,526757185,4445,4445,4445,4445,3000
20231115,134700,513422185,4445,4460,4460,4445,8722
20231115,134600,474642710,4480,4480,4480,4480,0
20231115,134500,474642710,4480,4480,4480,4480,0
20231115,134400,474642710,4480,4480,4480,4480,23
20231115,134300,474539670,4480,4480,4480,4480,0
20231115,134200,474539670,4480,4480,4480,4480,0
20231115,134100,474539670,4480,4480,4480,4480,1
20231115,134000,474535190,4465,4465,4465,4465,0
20231115,133900,474535190,4465,4465,4465,4465,0
20231115,133800,474535190,4465,4465,4465,4465,1071
20231115,133700,469753175,4465,4465,4465,4465,2
20231115,133600,469744245,4465,4460,4465,4460,10
20231115,133500,469699605,4460,4460,4465,4460,84
20231115,133400,469324935,4460,4460,4460,4460,20
20231115,133300,469235735,4460,4460,4460,4460,1
20231115,133200,469231275,4460,4460,4460,4460,2
20231115,133100,469222355,4460,4460,4460,4460,0
20231115,133000,469222355,4460,4460,4460,4460,312
20231115,132900,467830835,4460,4460,4460,4460,200
20231115,132800,466938835,4460,4460,4460,4460,0
20231115,132700,466938835,4460,4465,4465,4460,2057
20231115,132600,457754615,4465,4465,4465,4465,0
20231115,132500,457754615,4465,4465,4465,4465,0
20231115,132400,457754615,4465,4465,4465,4465,0
20231115,132300,457754615,4465,4465,4465,4465,0
20231115,132200,457754615,4465,4465,4465,4465,0
20231115,132100,457754615,4465,4465,4465,4465,0
20231115,132000,457754615,4465,4465,4465,4465,0
20231115,131900,457754615,4465,4465,4465,4465,0
20231115,131800,457754615,4465,4465,4465,4465,0
20231115,131700,457754615,4465,4465,4465,4465,0
20231115,131600,457754615,4465,4465,4465,4465,0
20231115,131500,457754615,4465,4465,4465,4465,0
20231115,131400,457754615,4465,4465,4465,4465,0
20231115,131300,457754615,4465,4465,4465,4465,0
20231115,131200,457754615,4465,4465,4465,4465,750
20231115,131100,454405865,4465,4475,4475,4465,2526
20231115,131000,443122280,4475,4475,4475,4475,0
20231115,130900,443122280,4475,4475,4475,4475,0
20231115,130800,443122280,4475,4475,4475,4475,0
20231115,130700,443122280,4475,4475,4475,4475,0
20231115,130600,443122280,4475,4475,4475,4475,110
20231115,130500,442630030,4475,4475,4475,4475,3
20231115,130400,442616605,4485,4485,4485,4485,0
20231115,130300,442616605,4485,4485,4485,4485,0
20231115,130200,442616605,4485,4485,4485,4485,0
20231115,130100,442616605,4485,4485,4485,4485,0
20231115,130000,442616605,4485,4485,4485,4485,0
20231115,125900,442616605,4485,4485,4485,4485,0
20231115,125800,442616605,4485,4485,4485,4485,0
20231115,125700,442616605,4485,4485,4485,4485,0
20231115,125600,442616605,4485,4485,4485,4485,5
20231115,125500,442594180,4485,4485,4485,4485,0
20231115,125400,442594180,4485,4480,4485,4480,6
20231115,125300,442567295,4480,4475,4480,4475,2
20231115,125200,442558340,4470,4470,4470,4470,0
20231115,125100,442558340,4470,4470,4470,4470,0
20231115,125000,442558340,4470,4470,4470,4470,20
20231115,124900,442468940,4470,4470,4470,4470,0
20231115,124800,442468940,4470,4470,4470,4470,0
20231115,124700,442468940,4470,4470,4470,4470,900
20231115,124600,438445940,4470,4470,4470,4470,0
20231115,124500,438445940,4470,4470,4470,4470,0
20231115,124400,438445940,4470,4470,4470,4470,0
20231115,124300,438445940,4470,4475,4475,4470,1000
20231115,124200,433975590,4480,4480,4480,4480,0
20231115,124100,433975590,4480,4475,4480,4475,234
20231115,124000,432927420,4470,4470,4470,4470,0
20231115,123900,432927420,4470,4470,4470,4470,0
20231115,123800,432927420,4470,4470,4470,4470,700
20231115,123700,429798420,4465,4465,4465,4465,0
20231115,123600,429798420,4465,4465,4465,4465,0
20231115,123500,429798420,4465,4465,4465,4465,1
20231115,123400,429793955,4480,4480,4480,4480,0
20231115,123300,429793955,4480,4480,4480,4480,0
20231115,123200,429793955,4480,4480,4480,4480,0
20231115,123100,429793955,4480,4470,4480,4465,1915
20231115,123000,421243375,4465,4470,4470,4465,500
20231115,122900,419010870,4465,4465,4465,4465,0
20231115,122800,419010870,4465,4465,4465,4465,0
20231115,122700,419010870,4465,4465,4465,4465,0
20231115,122600,419010870,4465,4465,4465,4465,0
20231115,122500,419010870,4465,4465,4465,4465,70
20231115,122400,418698320,4465,4465,4465,4465,0
20231115,122300,418698320,4465,4465,4465,4465,0
20231115,122200,418698320,4465,4465,4465,4465,0
20231115,122100,418698320,4465,4465,4465,4465,0
20231115,122000,418698320,4465,4470,4470,4465,179
20231115,121900,417898860,4470,4470,4470,4470,10
20231115,121800,417854160,4485,4485,4485,4485,0
20231115,121700,417854160,4485,4485,4485,4485,0
20231115,121600,417854160,4485,4485,4485,4485,0
20231115,121500,417854160,4485,4485,4485,4485,0
20231115,121400,417854160,4485,4485,4485,4485,0
20231115,121300,417854160,4485,4485,4485,4485,0
20231115,121200,417854160,4485,4485,4485,4485,0
20231115,121100,417854160,4485,4485,4485,4485,43
20231115,121000,417661305,4485,4485,4485,4485,0
20231115,120900,417661305,4485,4485,4485,4485,0
20231115,120800,417661305,4485,4485,4485,4470,57
20231115,120700,417405740,4485,4485,4485,4485,0
20231115,120600,417405740,4485,4485,4485,4485,33
20231115,120500,417257735,4470,4470,4470,4470,0
20231115,120400,417257735,4470,4470,4470,4470,0
20231115,120300,417257735,4470,4470,4470,4470,66
20231115,120200,416962715,4485,4485,4485,4485,0
20231115,120100,416962715,4485,4485,4485,4485,52
20231115,120000,416729495,4465,4465,4465,4465,0
20231115,115900,416729495,4465,4465,4465,4465,0
20231115,115800,416729495,4465,4465,4465,4465,0
20231115,115700,416729495,4465,4465,4465,4465,0
20231115,115600,416729495,4465,4465,4465,4465,0
20231115,115500,416729495,4465,4465,4465,4465,110
20231115,115400,416238345,4465,4465,4465,4465,0
20231115,115300,416238345,4465,4465,4465,4465,34
20231115,115200,416086535,4470,4470,4470,4470,26
20231115,115100,415970315,4470,4470,4470,4470,0
20231115,115000,415970315,4470,4470,4470,4470,0
20231115,114900,415970315,4470,4470,4470,4470,0
20231115,114800,415970315,4470,4470,4470,4470,5
20231115,114700,415947965,4470,4480,4480,4470,49
20231115,114600,415728665,4490,4490,4490,4490,0
20231115,114500,415728665,4490,4490,4490,4490,0
20231115,114400,415728665,4490,4490,4490,4490,0
20231115,114300,415728665,4490,4490,4490,4490,0
20231115,114200,415728665,4490,4490,4490,4490,0
20231115,114100,415728665,4490,4490,4490,4490,0
20231115,114000,415728665,4490,4490,4490,4490,1
20231115,113900,415724175,4485,4485,4485,4485,35
20231115,113800,415567200,4485,4485,4485,4485,25
20231115,113700,415455075,4485,4490,4490,4485,106
20231115,113600,414979635,4490,4485,4490,4485,18
20231115,113500,414898900,4485,4465,4485,4465,79
20231115,113400,414546085,4490,4490,4490,4490,0
20231115,113300,414546085,4490,4460,4490,4460,41
20231115,113200,414363195,4460,4460,4460,4460,4
20231115,113100,414345355,4460,4460,4460,4460,0
20231115,113000,414345355,4460,4460,4460,4460,1
20231115,112900,414340895,4460,4460,4460,4460,0
20231115,112800,414340895,4460,4460,4460,4460,0
20231115,112700,414340895,4460,4470,4470,4460,1433
20231115,112600,407945590,4475,4495,4495,4475,1012
20231115,112500,403415145,4500,4500,4500,4500,0
20231115,112400,403415145,4500,4500,4500,4500,0
20231115,112300,403415145,4500,4500,4500,4500,0
20231115,112200,403415145,4500,4500,4500,4500,0
20231115,112100,403415145,4500,4495,4500,4480,3033
20231115,112000,389826180,4495,4495,4495,4495,0
20231115,111900,389826180,4495,4495,4495,4495,0
20231115,111800,389826180,4495,4495,4495,4495,2
20231115,111700,389817190,4500,4500,4500,4500,0
20231115,111600,389817190,4500,4495,4500,4495,682
20231115,111500,386748200,4500,4500,4500,4500,0
20231115,111400,386748200,4500,4500,4500,4500,0
20231115,111300,386748200,4500,4500,4500,4500,0
20231115,111200,386748200,4500,4500,4500,4500,0
20231115,111100,386748200,4500,4500,4500,4500,0
20231115,111000,386748200,4500,4500,4500,4500,1000
20231115,110900,382248200,4495,4500,4500,4495,33
20231115,110800,382099815,4495,4495,4495,4495,1117
20231115,110700,377078900,4495,4495,4495,4495,5
20231115,110600,377056425,4500,4500,4500,4500,0
20231115,110500,377056425,4500,4500,4500,4500,0
20231115,110400,377056425,4500,4500,4500,4500,1800
20231115,110300,368956425,4485,4485,4485,4485,0
20231115,110200,368956425,4485,4490,4490,4485,252
20231115,110100,367825990,4490,4490,4490,4490,100
20231115,110000,367376990,4490,4490,4490,4490,1
20231115,105900,367372500,4490,4490,4490,4490,0
20231115,105800,367372500,4490,4490,4490,4490,2
20231115,105700,367363520,4490,4490,4490,4490,0
20231115,105600,367363520,4490,4490,4490,4490,0
20231115,105500,367363520,4490,4495,4495,4490,432
20231115,105400,365422275,4500,4500,4500,4500,20
20231115,105300,365332275,4500,4500,4500,4500,210
20231115,105200,364387275,4500,4500,4500,4500,504
20231115,105100,362119275,4500,4500,4500,4500,0
20231115,105000,362119275,4500,4500,4500,4500,500
20231115,104900,359869275,4495,4495,4495,4495,10
20231115,104800,359824325,4500,4500,4500,4500,0
20231115,104700,359824325,4500,4500,4500,4500,0
20231115,104600,359824325,4500,4500,4500,4500,0
20231115,104500,359824325,4500,4490,4500,4490,3049
20231115,104400,346104295,4490,4485,4490,4485,4
20231115,104300,346086350,4485,4490,4490,4485,208
20231115,104200,345152575,4505,4495,4505,4495,11495
20231115,104100,293434875,4495,4480,4495,4480,4339
20231115,104000,273968610,4475,4470,4475,4470,1554
20231115,103900,267015745,4470,4470,4470,4470,1000
20231115,103800,262545745,4460,4460,4460,4460,299
20231115,103700,261212205,4460,4460,4460,4460,1
20231115,103600,261207745,4460,4460,4460,4460,0
20231115,103500,261207745,4460,4460,4460,4460,100
20231115,103400,260761745,4455,4455,4455,4455,0
20231115,103300,260761745,4455,4465,4465,4455,901
20231115,103200,256743815,4465,4465,4465,4465,0
20231115,103100,256743815,4465,4465,4465,4465,101
20231115,103000,256292850,4470,4470,4470,4470,1
20231115,102900,256288380,4470,4470,4470,4470,0
20231115,102800,256288380,4470,4470,4470,4470,203
20231115,102700,255380970,4470,4465,4470,4465,900
20231115,102600,251358030,4465,4470,4470,4465,2087
20231115,102500,242038060,4470,4470,4470,4470,10
20231115,102400,241993360,4470,4470,4470,4470,500
20231115,102300,239758360,4475,4470,4475,4470,255
20231115,102200,238618405,4465,4465,4465,4465,0
20231115,102100,238618405,4465,4465,4465,4465,0
20231115,102000,238618405,4465,4470,4470,4465,100
20231115,101900,238171655,4465,4465,4465,4465,0
20231115,101800,238171655,4465,4465,4465,4465,286
20231115,101700,236894665,4465,4465,4465,4465,1
20231115,101600,236890200,4470,4470,4470,4470,14
20231115,101500,236827620,4475,4475,4475,4475,1300
20231115,101400,231010120,4480,4480,4480,4480,0
20231115,101300,231010120,4480,4480,4480,4480,0
20231115,101200,231010120,4480,4480,4480,4480,0
20231115,101100,231010120,4480,4480,4480,4480,0
20231115,101000,231010120,4480,4480,4480,4480,0
20231115,100900,231010120,4480,4480,4480,4480,0
20231115,100800,231010120,4480,4480,4480,4480,101
20231115,100700,230557640,4455,4455,4455,4455,0
20231115,100600,230557640,4455,4455,4455,4455,0
20231115,100500,230557640,4455,4455,4455,4455,0
20231115,100400,230557640,4455,4465,4465,4455,1203
20231115,100300,225195935,4480,4480,4480,4480,5
20231115,100200,225173535,4480,4480,4480,4480,5
20231115,100100,225151135,4480,4480,4480,4480,10
20231115,100000,225106335,4480,4480,4480,4480,0
20231115,095900,225106335,4480,4480,4480,4480,0
20231115,095800,225106335,4480,4475,4480,4475,138
20231115,095700,224488655,4475,4475,4475,4475,501
20231115,095600,222246680,4475,4470,4475,4470,69
20231115,095500,221937930,4475,4475,4475,4475,0
20231115,095400,221937930,4475,4470,4475,4470,71
20231115,095300,221620410,4470,4470,4470,4470,0
20231115,095200,221620410,4470,4470,4470,4470,139
20231115,095100,220999080,4460,4460,4460,4460,25
20231115,095000,220887580,4470,4470,4470,4470,138
20231115,094900,220270720,4470,4460,4470,4460,16
20231115,094800,220199340,4455,4455,4455,4455,1
20231115,094700,220194885,4460,4460,4460,4460,11
20231115,094600,220145825,4455,4455,4455,4450,395
20231115,094500,218386350,4455,4460,4460,4455,4783
20231115,094400,197077390,4460,4460,4460,4460,0
20231115,094300,197077390,4460,4475,4475,4460,501
20231115,094200,194842410,4480,4480,4480,4480,0
20231115,094100,194842410,4480,4480,4480,4480,0
20231115,094000,194842410,4480,4460,4480,4460,101
20231115,093900,194391930,4465,4480,4480,4465,355
20231115,093800,192806780,4465,4465,4465,4465,1600
20231115,093700,185662780,4465,4480,4480,4465,561
20231115,093600,183149620,4485,4475,4485,4465,4323
20231115,093500,163787960,4470,4465,4470,4465,938
20231115,093400,159596360,4470,4470,4470,4470,11
20231115,093300,159547190,4455,4455,4455,4455,17
20231115,093200,159471455,4470,4470,4470,4465,90
20231115,093100,159069395,4470,4455,4470,4450,743
20231115,093000,155758050,4450,4470,4470,4450,749
20231115,092900,152424210,4470,4465,4470,4450,466
20231115,092800,150347140,4465,4460,4465,4460,4968
20231115,092700,128189810,4460,4465,4465,4460,236
20231115,092600,127136320,4465,4465,4465,4460,2690
20231115,092500,115137970,4465,4455,4465,4450,3054
20231115,092400,101519245,4455,4460,4460,4455,2
20231115,092300,101510330,4460,4465,4465,4460,68
20231115,092200,101206730,4460,4465,4465,4460,299
20231115,092100,99872260,4470,4465,4470,4465,169
20231115,092000,99117455,4470,4475,4475,4470,204
20231115,091900,98205225,4475,4470,4475,4470,293
20231115,091800,96894235,4455,4470,4470,4450,1521
20231115,091700,90120740,4470,4460,4470,4460,3174
20231115,091600,75939540,4465,4465,4465,4465,0
20231115,091500,75939540,4465,4465,4465,4455,27
20231115,091400,75819235,4455,4450,4465,4450,2139
20231115,091300,66291075,4440,4440,4455,4440,2070
20231115,091200,57100125,4455,4455,4455,4455,2
20231115,091100,57091215,4455,4450,4455,4450,278
20231115,091000,55854105,4450,4440,4450,4430,5306
20231115,090900,32250155,4450,4445,4450,4445,200
20231115,090800,31360890,4450,4420,4450,4420,2209
20231115,090700,21549175,4415,4415,4415,4415,1124
20231115,090600,16586715,4435,4435,4435,4435,131
20231115,090500,16005730,4435,4430,4435,4430,549
20231115,090400,13571400,4435,4435,4435,4435,10
20231115,090300,13527050,4435,4420,4435,4420,631
20231115,090200,10734035,4420,4420,4420,4415,875
20231115,090100,6866560,4420,4420,4420,4420,155
20231115,090000,6181460,4420,4410,4420,4410,1401