KissMeData/038500/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,192100,417235835,3290,3290,3290,3290,1697
20231115,192000,417235835,3290,3290,3290,3290,0
20231115,191900,417235835,3290,3290,3290,3290,0
20231115,191800,417235835,3290,3290,3290,3290,0
20231115,191700,417235835,3290,3290,3290,3290,0
20231115,191600,417235835,3290,3290,3290,3290,0
20231115,191500,417235835,3290,3290,3290,3290,0
20231115,191400,417235835,3290,3290,3290,3290,0
20231115,191300,417235835,3290,3290,3290,3290,0
20231115,191200,417235835,3290,3290,3290,3290,0
20231115,191100,417235835,3290,3290,3290,3290,0
20231115,191000,417235835,3290,3290,3290,3290,0
20231115,190900,417235835,3290,3290,3290,3290,0
20231115,190800,417235835,3290,3290,3290,3290,0
20231115,190700,417235835,3290,3290,3290,3290,0
20231115,190600,417235835,3290,3290,3290,3290,0
20231115,190500,417235835,3290,3290,3290,3290,0
20231115,190400,417235835,3290,3290,3290,3290,0
20231115,190300,417235835,3290,3290,3290,3290,0
20231115,190200,417235835,3290,3290,3290,3290,0
20231115,190100,417235835,3290,3290,3290,3290,0
20231115,190000,417235835,3290,3290,3290,3290,0
20231115,185900,417235835,3290,3290,3290,3290,0
20231115,185800,417235835,3290,3290,3290,3290,0
20231115,185700,417235835,3290,3290,3290,3290,0
20231115,185600,417235835,3290,3290,3290,3290,0
20231115,185500,417235835,3290,3290,3290,3290,0
20231115,185400,417235835,3290,3290,3290,3290,0
20231115,185300,417235835,3290,3290,3290,3290,0
20231115,185200,417235835,3290,3290,3290,3290,0
20231115,185100,417235835,3290,3290,3290,3290,1697
20231115,185000,417235835,3290,3290,3290,3290,0
20231115,184900,417235835,3290,3290,3290,3290,0
20231115,184800,417235835,3290,3290,3290,3290,0
20231115,184700,417235835,3290,3290,3290,3290,0
20231115,184600,417235835,3290,3290,3290,3290,0
20231115,184500,417235835,3290,3290,3290,3290,0
20231115,184400,417235835,3290,3290,3290,3290,0
20231115,184300,417235835,3290,3290,3290,3290,0
20231115,184200,417235835,3290,3290,3290,3290,0
20231115,184100,417235835,3290,3290,3290,3290,0
20231115,184000,417235835,3290,3290,3290,3290,0
20231115,183900,417235835,3290,3290,3290,3290,0
20231115,183800,417235835,3290,3290,3290,3290,0
20231115,183700,417235835,3290,3290,3290,3290,0
20231115,183600,417235835,3290,3290,3290,3290,0
20231115,183500,417235835,3290,3290,3290,3290,0
20231115,183400,417235835,3290,3290,3290,3290,0
20231115,183300,417235835,3290,3290,3290,3290,0
20231115,183200,417235835,3290,3290,3290,3290,0
20231115,183100,417235835,3290,3290,3290,3290,0
20231115,183000,417235835,3290,3290,3290,3290,0
20231115,182900,417235835,3290,3290,3290,3290,0
20231115,182800,417235835,3290,3290,3290,3290,0
20231115,182700,417235835,3290,3290,3290,3290,0
20231115,182600,417235835,3290,3290,3290,3290,0
20231115,182500,417235835,3290,3290,3290,3290,0
20231115,182400,417235835,3290,3290,3290,3290,0
20231115,182300,417235835,3290,3290,3290,3290,0
20231115,182200,417235835,3290,3290,3290,3290,0
20231115,182100,417235835,3290,3290,3290,3290,1697
20231115,182000,417235835,3290,3290,3290,3290,0
20231115,181900,417235835,3290,3290,3290,3290,0
20231115,181800,417235835,3290,3290,3290,3290,0
20231115,181700,417235835,3290,3290,3290,3290,0
20231115,181600,417235835,3290,3290,3290,3290,0
20231115,181500,417235835,3290,3290,3290,3290,0
20231115,181400,417235835,3290,3290,3290,3290,0
20231115,181300,417235835,3290,3290,3290,3290,0
20231115,181200,417235835,3290,3290,3290,3290,0
20231115,181100,417235835,3290,3290,3290,3290,0
20231115,181000,417235835,3290,3290,3290,3290,0
20231115,180900,417235835,3290,3290,3290,3290,0
20231115,180800,417235835,3290,3290,3290,3290,0
20231115,180700,417235835,3290,3290,3290,3290,0
20231115,180600,417235835,3290,3290,3290,3290,0
20231115,180500,417235835,3290,3290,3290,3290,0
20231115,180400,417235835,3290,3290,3290,3290,0
20231115,180300,417235835,3290,3290,3290,3290,0
20231115,180200,417235835,3290,3290,3290,3290,0
20231115,180100,417235835,3290,3290,3290,3290,0
20231115,180000,417235835,3290,3290,3290,3290,0
20231115,175900,417235835,3290,3290,3290,3290,0
20231115,175800,417235835,3290,3290,3290,3290,0
20231115,175700,417235835,3290,3290,3290,3290,0
20231115,175600,417235835,3290,3290,3290,3290,0
20231115,175500,417235835,3290,3290,3290,3290,0
20231115,175400,417235835,3290,3290,3290,3290,0
20231115,175300,417235835,3290,3290,3290,3290,0
20231115,175200,417235835,3290,3290,3290,3290,0
20231115,175100,417235835,3290,3290,3290,3290,1697
20231115,175000,417235835,3290,3290,3290,3290,0
20231115,174900,417235835,3290,3290,3290,3290,0
20231115,174800,417235835,3290,3290,3290,3290,0
20231115,174700,417235835,3290,3290,3290,3290,0
20231115,174600,417235835,3290,3290,3290,3290,0
20231115,174500,417235835,3290,3290,3290,3290,0
20231115,174400,417235835,3290,3290,3290,3290,0
20231115,174300,417235835,3290,3290,3290,3290,0
20231115,174200,417235835,3290,3290,3290,3290,0
20231115,174100,417235835,3290,3290,3290,3290,0
20231115,174000,417235835,3290,3290,3290,3290,0
20231115,173900,417235835,3290,3290,3290,3290,0
20231115,173800,417235835,3290,3290,3290,3290,0
20231115,173700,417235835,3290,3290,3290,3290,0
20231115,173600,417235835,3290,3290,3290,3290,0
20231115,173500,417235835,3290,3290,3290,3290,0
20231115,173400,417235835,3290,3290,3290,3290,0
20231115,173300,417235835,3290,3290,3290,3290,0
20231115,173200,417235835,3290,3290,3290,3290,0
20231115,173100,417235835,3290,3290,3290,3290,0
20231115,173000,417235835,3290,3290,3290,3290,0
20231115,172900,417235835,3290,3290,3290,3290,0
20231115,172800,417235835,3290,3290,3290,3290,0
20231115,172700,417235835,3290,3290,3290,3290,0
20231115,172600,417235835,3290,3290,3290,3290,0
20231115,172500,417235835,3290,3290,3290,3290,0
20231115,172400,417235835,3290,3290,3290,3290,0
20231115,172300,417235835,3290,3290,3290,3290,0
20231115,172200,417235835,3290,3290,3290,3290,0
20231115,172100,417235835,3290,3290,3290,3290,1697
20231115,172000,417235835,3290,3290,3290,3290,0
20231115,171900,417235835,3290,3290,3290,3290,0
20231115,171800,417235835,3290,3290,3290,3290,0
20231115,171700,417235835,3290,3290,3290,3290,0
20231115,171600,417235835,3290,3290,3290,3290,0
20231115,171500,417235835,3290,3290,3290,3290,0
20231115,171400,417235835,3290,3290,3290,3290,0
20231115,171300,417235835,3290,3290,3290,3290,0
20231115,171200,417235835,3290,3290,3290,3290,0
20231115,171100,417235835,3290,3290,3290,3290,0
20231115,171000,417235835,3290,3290,3290,3290,0
20231115,170900,417235835,3290,3290,3290,3290,0
20231115,170800,417235835,3290,3290,3290,3290,0
20231115,170700,417235835,3290,3290,3290,3290,0
20231115,170600,417235835,3290,3290,3290,3290,0
20231115,170500,417235835,3290,3290,3290,3290,0
20231115,170400,417235835,3290,3290,3290,3290,0
20231115,170300,417235835,3290,3290,3290,3290,0
20231115,170200,417235835,3290,3290,3290,3290,0
20231115,170100,417235835,3290,3290,3290,3290,0
20231115,170000,417235835,3290,3290,3290,3290,0
20231115,165900,417235835,3290,3290,3290,3290,0
20231115,165800,417235835,3290,3290,3290,3290,0
20231115,165700,417235835,3290,3290,3290,3290,0
20231115,165600,417235835,3290,3290,3290,3290,0
20231115,165500,417235835,3290,3290,3290,3290,0
20231115,165400,417235835,3290,3290,3290,3290,0
20231115,165300,417235835,3290,3290,3290,3290,0
20231115,165200,417235835,3290,3290,3290,3290,0
20231115,165100,417235835,3290,3290,3290,3290,1697
20231115,165000,417235835,3290,3290,3290,3290,0
20231115,164900,417235835,3290,3290,3290,3290,0
20231115,164800,417235835,3290,3290,3290,3290,0
20231115,164700,417235835,3290,3290,3290,3290,0
20231115,164600,417235835,3290,3290,3290,3290,0
20231115,164500,417235835,3290,3290,3290,3290,0
20231115,164400,417235835,3290,3290,3290,3290,0
20231115,164300,417235835,3290,3290,3290,3290,0
20231115,164200,417235835,3290,3290,3290,3290,0
20231115,164100,417235835,3290,3290,3290,3290,0
20231115,164000,417235835,3290,3290,3290,3290,0
20231115,163900,417235835,3290,3290,3290,3290,0
20231115,163800,417235835,3290,3290,3290,3290,0
20231115,163700,417235835,3290,3290,3290,3290,0
20231115,163600,417235835,3290,3290,3290,3290,0
20231115,163500,417235835,3290,3290,3290,3290,0
20231115,163400,417235835,3290,3290,3290,3290,0
20231115,163300,417235835,3290,3290,3290,3290,0
20231115,163200,417235835,3290,3290,3290,3290,0
20231115,163100,417235835,3290,3290,3290,3290,0
20231115,163000,417235835,3290,3290,3290,3290,0
20231115,162900,417235835,3290,3290,3290,3290,0
20231115,162800,417235835,3290,3290,3290,3290,0
20231115,162700,417235835,3290,3290,3290,3290,0
20231115,162600,417235835,3290,3290,3290,3290,0
20231115,162500,417235835,3290,3290,3290,3290,0
20231115,162400,417235835,3290,3290,3290,3290,0
20231115,162300,417235835,3290,3290,3290,3290,0
20231115,162200,417235835,3290,3290,3290,3290,0
20231115,162100,417235835,3290,3290,3290,3290,1697
20231115,162000,417235835,3290,3290,3290,3290,0
20231115,161900,417235835,3290,3290,3290,3290,0
20231115,161800,417235835,3290,3290,3290,3290,0
20231115,161700,417235835,3290,3290,3290,3290,0
20231115,161600,417235835,3290,3290,3290,3290,0
20231115,161500,417235835,3290,3290,3290,3290,0
20231115,161400,417235835,3290,3290,3290,3290,0
20231115,161300,417235835,3290,3290,3290,3290,0
20231115,161200,417235835,3290,3290,3290,3290,0
20231115,161100,417235835,3290,3290,3290,3290,0
20231115,161000,417235835,3290,3290,3290,3290,0
20231115,160900,417235835,3290,3290,3290,3290,0
20231115,160800,417235835,3290,3290,3290,3290,0
20231115,160700,417235835,3290,3290,3290,3290,0
20231115,160600,417235835,3290,3290,3290,3290,0
20231115,160500,417235835,3290,3290,3290,3290,0
20231115,160400,417235835,3290,3290,3290,3290,0
20231115,160300,417235835,3290,3290,3290,3290,0
20231115,160200,417235835,3290,3290,3290,3290,0
20231115,160100,417235835,3290,3290,3290,3290,0
20231115,160000,417235835,3290,3290,3290,3290,0
20231115,155900,417235835,3290,3290,3290,3290,0
20231115,155800,417235835,3290,3290,3290,3290,0
20231115,155700,417235835,3290,3290,3290,3290,0
20231115,155600,417235835,3290,3290,3290,3290,0
20231115,155500,417235835,3290,3290,3290,3290,0
20231115,155400,417235835,3290,3290,3290,3290,0
20231115,155300,417235835,3290,3290,3290,3290,0
20231115,155200,417235835,3290,3290,3290,3290,0
20231115,155100,417235835,3290,3290,3290,3290,1697
20231115,155000,417235835,3290,3290,3290,3290,0
20231115,154900,417235835,3290,3290,3290,3290,0
20231115,154800,417235835,3290,3290,3290,3290,0
20231115,154700,417235835,3290,3290,3290,3290,0
20231115,154600,417235835,3290,3290,3290,3290,0
20231115,154500,417235835,3290,3290,3290,3290,0
20231115,154400,417235835,3290,3290,3290,3290,0
20231115,154300,417235835,3290,3290,3290,3290,0
20231115,154200,417235835,3290,3290,3290,3290,0
20231115,154100,417235835,3290,3290,3290,3290,0
20231115,154000,417235835,3290,3290,3290,3290,0
20231115,153900,417235835,3290,3290,3290,3290,0
20231115,153800,417235835,3290,3290,3290,3290,0
20231115,153700,417235835,3290,3290,3290,3290,0
20231115,153600,417235835,3290,3290,3290,3290,0
20231115,153500,417235835,3290,3290,3290,3290,0
20231115,153400,417235835,3290,3290,3290,3290,0
20231115,153300,417235835,3290,3290,3290,3290,0
20231115,153200,417235835,3290,3290,3290,3290,0
20231115,153100,417235835,3290,3290,3290,3290,0
20231115,153000,417235835,3290,3290,3290,3290,1697
20231115,152900,411652705,3290,3290,3290,3290,0
20231115,152800,411652705,3290,3290,3290,3290,0
20231115,152700,411652705,3290,3290,3290,3290,0
20231115,152600,411652705,3290,3290,3290,3290,0
20231115,152500,411652705,3290,3290,3290,3290,0
20231115,152400,411652705,3290,3290,3290,3290,0
20231115,152300,411652705,3290,3290,3290,3290,0
20231115,152200,411652705,3290,3290,3290,3290,0
20231115,152100,411652705,3290,3290,3290,3290,0
20231115,152000,411652705,3290,3290,3290,3290,0
20231115,151900,411652705,3290,3290,3295,3290,295
20231115,151800,410681875,3290,3290,3290,3290,13
20231115,151700,410639105,3290,3290,3290,3280,103
20231115,151600,410301065,3290,3285,3290,3285,109
20231115,151500,409942910,3290,3285,3290,3285,141
20231115,151400,409479670,3285,3285,3285,3285,27
20231115,151300,409390975,3285,3285,3285,3285,21
20231115,151200,409321990,3285,3285,3285,3285,937
20231115,151100,406243945,3285,3285,3285,3285,27
20231115,151000,406155250,3280,3285,3285,3280,242
20231115,150900,405360780,3285,3285,3285,3285,26
20231115,150800,405275370,3285,3285,3285,3280,237
20231115,150700,404497325,3285,3285,3285,3285,37
20231115,150600,404375780,3280,3285,3285,3280,241
20231115,150500,403585210,3285,3280,3285,3280,407
20231115,150400,402250205,3280,3280,3280,3280,0
20231115,150300,402250205,3280,3280,3280,3280,0
20231115,150200,402250205,3280,3280,3280,3280,188
20231115,150100,401633565,3285,3285,3285,3285,10
20231115,150000,401600715,3285,3290,3290,3285,199
20231115,145900,400946995,3280,3280,3280,3280,198
20231115,145800,400297555,3280,3280,3280,3280,100
20231115,145700,399969555,3290,3290,3290,3290,100
20231115,145600,399640555,3280,3280,3280,3280,198
20231115,145500,398991115,3285,3285,3285,3285,809
20231115,145400,396333550,3280,3285,3285,3280,512
20231115,145300,394651785,3290,3290,3290,3290,0
20231115,145200,394651785,3290,3285,3290,3280,7676
20231115,145100,369405185,3280,3285,3285,3280,568
20231115,145000,367540295,3280,3285,3285,3280,505
20231115,144900,365883870,3290,3290,3290,3290,10
20231115,144800,365850970,3285,3285,3285,3285,198
20231115,144700,365200540,3285,3285,3285,3285,0
20231115,144600,365200540,3285,3285,3285,3285,2047
20231115,144500,358476145,3285,3285,3285,3285,62
20231115,144400,358272475,3285,3285,3285,3285,0
20231115,144300,358272475,3285,3285,3285,3285,0
20231115,144200,358272475,3285,3285,3285,3285,1
20231115,144100,358269190,3285,3285,3285,3285,3015
20231115,144000,348364915,3285,3290,3290,3285,1565
20231115,143900,343217065,3290,3290,3290,3290,0
20231115,143800,343217065,3290,3290,3290,3290,80
20231115,143700,342953865,3290,3290,3290,3290,396
20231115,143600,341651025,3290,3290,3290,3290,0
20231115,143500,341651025,3290,3290,3290,3290,0
20231115,143400,341651025,3290,3290,3290,3290,545
20231115,143300,339857975,3290,3285,3290,3285,161
20231115,143200,339329035,3285,3285,3285,3285,300
20231115,143100,338343535,3290,3290,3290,3290,198
20231115,143000,337692115,3290,3290,3290,3290,15
20231115,142900,337642765,3285,3285,3285,3285,124
20231115,142800,337235425,3285,3285,3285,3285,62
20231115,142700,337031755,3285,3285,3285,3285,0
20231115,142600,337031755,3285,3285,3285,3285,62
20231115,142500,336828085,3285,3285,3285,3285,388
20231115,142400,335553505,3285,3285,3285,3285,0
20231115,142300,335553505,3285,3285,3285,3285,61
20231115,142200,335353120,3290,3290,3290,3290,162
20231115,142100,334820140,3285,3285,3285,3285,68
20231115,142000,334596760,3285,3285,3285,3285,56
20231115,141900,334412800,3285,3285,3285,3285,0
20231115,141800,334412800,3285,3285,3285,3285,220
20231115,141700,333690100,3285,3285,3285,3285,0
20231115,141600,333690100,3285,3285,3285,3285,57
20231115,141500,333502855,3285,3285,3285,3285,69
20231115,141400,333276190,3285,3285,3285,3285,122
20231115,141300,332875420,3285,3285,3285,3285,206
20231115,141200,332198710,3280,3280,3280,3280,69
20231115,141100,331972390,3285,3290,3290,3285,928
20231115,141000,328922425,3285,3285,3285,3285,156
20231115,140900,328409965,3285,3290,3290,3285,206
20231115,140800,327732475,3285,3285,3285,3285,374
20231115,140700,326503885,3285,3285,3285,3285,68
20231115,140600,326280505,3285,3285,3285,3285,0
20231115,140500,326280505,3285,3285,3285,3285,62
20231115,140400,326076835,3285,3290,3290,3285,88
20231115,140300,325787340,3285,3285,3285,3285,1062
20231115,140200,322298670,3285,3285,3285,3285,165
20231115,140100,321756645,3290,3285,3290,3285,90
20231115,140000,321460580,3285,3285,3285,3285,110
20231115,135900,321099230,3285,3280,3285,3280,1198
20231115,135800,317164135,3280,3280,3280,3280,100
20231115,135700,316836135,3280,3280,3280,3280,57
20231115,135600,316649175,3280,3280,3280,3280,0
20231115,135500,316649175,3280,3280,3280,3280,63
20231115,135400,316442535,3285,3280,3285,3280,82
20231115,135300,316173570,3285,3285,3285,3285,0
20231115,135200,316173570,3285,3280,3285,3280,144
20231115,135100,315700850,3280,3280,3280,3280,0
20231115,135000,315700850,3280,3280,3280,3280,60
20231115,134900,315504050,3275,3275,3275,3275,186
20231115,134800,314894900,3285,3285,3285,3285,83
20231115,134700,314622245,3280,3280,3280,3280,100
20231115,134600,314294245,3280,3280,3280,3280,0
20231115,134500,314294245,3280,3280,3280,3280,64
20231115,134400,314084325,3280,3280,3280,3280,61
20231115,134300,313884245,3280,3280,3280,3280,0
20231115,134200,313884245,3280,3280,3280,3280,65
20231115,134100,313671045,3280,3280,3280,3280,217
20231115,134000,312959285,3280,3280,3280,3280,0
20231115,133900,312959285,3280,3280,3280,3280,63
20231115,133800,312752645,3280,3280,3280,3280,0
20231115,133700,312752645,3280,3280,3280,3280,62
20231115,133600,312549285,3285,3285,3290,3285,516
20231115,133500,310853810,3290,3290,3290,3290,83
20231115,133400,310580740,3285,3285,3285,3285,71
20231115,133300,310347505,3290,3285,3290,3285,92
20231115,133200,310045165,3285,3285,3285,3285,68
20231115,133100,309821785,3285,3285,3285,3285,57
20231115,133000,309634540,3285,3285,3285,3285,0
20231115,132900,309634540,3285,3285,3285,3285,94
20231115,132800,309325750,3285,3285,3285,3285,60
20231115,132700,309128650,3285,3285,3285,3285,0
20231115,132600,309128650,3285,3285,3285,3285,153
20231115,132500,308626045,3285,3285,3285,3285,6
20231115,132400,308606335,3285,3285,3285,3285,696
20231115,132300,306319975,3280,3280,3280,3280,63
20231115,132200,306113335,3280,3280,3280,3280,2
20231115,132100,306106775,3275,3275,3275,3275,263
20231115,132000,305245450,3285,3285,3285,3285,204
20231115,131900,304575310,3285,3285,3285,3285,96
20231115,131800,304259950,3285,3285,3285,3285,68
20231115,131700,304036570,3285,3285,3285,3285,95
20231115,131600,303724495,3285,3275,3285,3275,68
20231115,131500,303501775,3275,3275,3275,3275,0
20231115,131400,303501775,3275,3275,3275,3275,59
20231115,131300,303308550,3280,3280,3280,3280,63
20231115,131200,303101910,3285,3285,3285,3285,1
20231115,131100,303098625,3275,3275,3275,3275,61
20231115,131000,302898850,3285,3285,3285,3285,26
20231115,130900,302813440,3285,3285,3285,3285,0
20231115,130800,302813440,3285,3285,3285,3285,58
20231115,130700,302622910,3285,3285,3285,3285,0
20231115,130600,302622910,3285,3285,3285,3285,66
20231115,130500,302406100,3285,3280,3290,3280,1563
20231115,130400,297268265,3285,3285,3285,3285,0
20231115,130300,297268265,3285,3275,3285,3275,1164
20231115,130200,293445175,3285,3285,3285,3285,26
20231115,130100,293359765,3285,3290,3290,3285,125
20231115,130000,292949040,3285,3270,3285,3270,176
20231115,125900,292371900,3290,3275,3290,3275,7
20231115,125800,292348920,3275,3275,3275,3275,384
20231115,125700,291091320,3280,3280,3280,3280,60
20231115,125600,290894520,3285,3285,3285,3285,0
20231115,125500,290894520,3285,3275,3285,3275,299
20231115,125400,289912925,3275,3275,3275,3275,197
20231115,125300,289267750,3270,3270,3270,3270,66
20231115,125200,289051930,3280,3280,3280,3280,66
20231115,125100,288835450,3285,3285,3285,3285,182
20231115,125000,288237580,3285,3285,3285,3285,64
20231115,124900,288027340,3285,3270,3285,3270,1514
20231115,124800,283053870,3270,3280,3280,3270,124
20231115,124700,282647750,3275,3275,3275,3275,63
20231115,124600,282441425,3275,3275,3275,3275,0
20231115,124500,282441425,3275,3275,3275,3275,62
20231115,124400,282238375,3270,3270,3270,3270,68
20231115,124300,282016015,3270,3270,3270,3270,0
20231115,124200,282016015,3270,3280,3280,3270,57
20231115,124100,281829615,3270,3270,3270,3270,0
20231115,124000,281829615,3270,3270,3270,3270,64
20231115,123900,281620335,3280,3270,3280,3270,393
20231115,123800,280331895,3270,3270,3270,3270,10
20231115,123700,280299195,3270,3270,3270,3270,64
20231115,123600,280089915,3275,3275,3275,3275,0
20231115,123500,280089915,3275,3275,3275,3275,60
20231115,123400,279893415,3280,3280,3280,3280,20
20231115,123300,279827815,3280,3280,3280,3280,0
20231115,123200,279827815,3280,3280,3280,3280,57
20231115,123100,279640855,3280,3280,3280,3280,0
20231115,123000,279640855,3280,3280,3280,3280,62
20231115,122900,279437495,3280,3280,3280,3280,232
20231115,122800,278676535,3270,3270,3270,3270,0
20231115,122700,278676535,3270,3280,3285,3270,106
20231115,122600,278329470,3270,3270,3270,3270,63
20231115,122500,278123460,3270,3270,3270,3270,0
20231115,122400,278123460,3270,3270,3270,3270,62
20231115,122300,277920720,3275,3275,3275,3275,0
20231115,122200,277920720,3275,3275,3275,3275,62
20231115,122100,277717670,3275,3275,3275,3275,63
20231115,122000,277511345,3275,3275,3275,3275,0
20231115,121900,277511345,3275,3275,3275,3275,61
20231115,121800,277311570,3275,3275,3275,3275,0
20231115,121700,277311570,3275,3275,3275,3275,138
20231115,121600,276859620,3275,3275,3275,3275,57
20231115,121500,276672945,3275,3275,3275,3275,0
20231115,121400,276672945,3275,3275,3275,3275,68
20231115,121300,276450245,3275,3275,3275,3275,66
20231115,121200,276234095,3275,3275,3275,3275,0
20231115,121100,276234095,3275,3275,3275,3275,68
20231115,121000,276011395,3285,3285,3285,3285,0
20231115,120900,276011395,3285,3270,3285,3270,57
20231115,120800,275824990,3270,3270,3270,3270,66
20231115,120700,275609170,3270,3270,3270,3270,0
20231115,120600,275609170,3270,3280,3280,3270,158
20231115,120500,275091850,3280,3280,3280,3280,0
20231115,120400,275091850,3280,3280,3280,3280,63
20231115,120300,274885210,3280,3280,3280,3280,62
20231115,120200,274681850,3280,3280,3285,3280,139
20231115,120100,274225580,3270,3270,3270,3270,65
20231115,120000,274013030,3270,3270,3270,3270,100
20231115,115900,273686030,3270,3280,3280,3270,99
20231115,115800,273361900,3270,3280,3280,3270,586
20231115,115700,271440490,3275,3275,3275,3275,10
20231115,115600,271407740,3275,3275,3275,3275,57
20231115,115500,271221065,3275,3275,3275,3275,67
20231115,115400,271001640,3275,3275,3275,3275,25
20231115,115300,270919765,3270,3275,3275,3270,35
20231115,115200,270805145,3275,3275,3275,3275,5
20231115,115100,270788770,3275,3270,3275,3270,147
20231115,115000,270307675,3275,3275,3275,3275,22
20231115,114900,270235625,3280,3275,3280,3275,88
20231115,114800,269947390,3270,3275,3275,3270,499
20231115,114700,268313485,3275,3275,3275,3275,21
20231115,114600,268244710,3275,3275,3275,3275,61
20231115,114500,268044935,3280,3280,3280,3280,60
20231115,114400,267848135,3275,3275,3275,3275,0
20231115,114300,267848135,3275,3275,3275,3275,57
20231115,114200,267661460,3275,3275,3275,3275,1260
20231115,114100,263534960,3275,3275,3275,3275,0
20231115,114000,263534960,3275,3280,3280,3275,70
20231115,113900,263305645,3280,3280,3280,3280,17
20231115,113800,263249885,3280,3280,3280,3280,40
20231115,113700,263118685,3275,3275,3275,3275,62
20231115,113600,262915635,3275,3275,3275,3275,0
20231115,113500,262915635,3275,3285,3285,3275,112
20231115,113400,262548375,3275,3275,3275,3275,0
20231115,113300,262548375,3275,3285,3285,3275,179
20231115,113200,261960960,3290,3275,3290,3275,65
20231115,113100,261748070,3290,3280,3290,3280,848
20231115,113000,258961515,3280,3285,3285,3275,147
20231115,112900,258479600,3285,3275,3285,3275,2672
20231115,112800,249705645,3275,3275,3275,3275,100
20231115,112700,249378145,3275,3275,3275,3275,259
20231115,112600,248529920,3280,3275,3280,3275,194
20231115,112500,247894100,3275,3280,3280,3275,72
20231115,112400,247658280,3275,3275,3275,3275,59
20231115,112300,247465055,3275,3275,3275,3275,350
20231115,112200,246318805,3275,3275,3275,3275,63
20231115,112100,246112480,3275,3275,3275,3275,0
20231115,112000,246112480,3275,3275,3275,3275,61
20231115,111900,245912705,3275,3275,3275,3275,66
20231115,111800,245696555,3280,3280,3280,3280,195
20231115,111700,245056955,3275,3280,3280,3275,740
20231115,111600,242632605,3280,3280,3280,3280,56
20231115,111500,242448925,3280,3280,3280,3280,148
20231115,111400,241963485,3280,3280,3280,3280,149
20231115,111300,241474765,3280,3280,3280,3280,20
20231115,111200,241409165,3280,3280,3280,3280,822
20231115,111100,238713005,3280,3270,3280,3270,400
20231115,111000,237403110,3275,3275,3275,3275,612
20231115,110900,235398810,3275,3275,3275,3270,307
20231115,110800,234393720,3270,3270,3270,3270,0
20231115,110700,234393720,3270,3270,3270,3270,64
20231115,110600,234184440,3270,3270,3270,3270,62
20231115,110500,233981700,3270,3270,3270,3270,0
20231115,110400,233981700,3270,3275,3275,3270,175
20231115,110300,233408885,3270,3270,3270,3270,0
20231115,110200,233408885,3270,3275,3275,3270,249
20231115,110100,232593740,3275,3275,3275,3275,59
20231115,110000,232400515,3270,3270,3270,3270,0
20231115,105900,232400515,3270,3280,3280,3270,86
20231115,105800,232119095,3275,3270,3275,3270,684
20231115,105700,229879285,3265,3265,3265,3265,0
20231115,105600,229879285,3265,3265,3265,3265,68
20231115,105500,229657265,3280,3280,3280,3280,1
20231115,105400,229653985,3265,3265,3265,3265,56
20231115,105300,229471145,3280,3265,3280,3265,67
20231115,105200,229252375,3270,3270,3270,3270,202
20231115,105100,228591835,3265,3270,3270,3265,135
20231115,105000,228150530,3270,3270,3270,3270,168
20231115,104900,227601170,3265,3265,3265,3265,96
20231115,104800,227287730,3265,3265,3265,3265,63
20231115,104700,227082035,3280,3280,3280,3280,1
20231115,104600,227078755,3275,3275,3275,3270,729
20231115,104500,224691640,3280,3270,3280,3270,122
20231115,104400,224292240,3270,3275,3275,3270,63
20231115,104300,224085995,3275,3275,3280,3275,169
20231115,104200,223532510,3275,3270,3275,3270,630
20231115,104100,221469310,3270,3270,3270,3270,56
20231115,104000,221286190,3275,3260,3275,3260,81
20231115,103900,221021890,3260,3260,3260,3260,0
20231115,103800,221021890,3260,3265,3265,3260,159
20231115,103700,220503050,3260,3265,3265,3260,209
20231115,103600,219820670,3265,3265,3265,3265,374
20231115,103500,218599560,3260,3265,3265,3260,750
20231115,103400,216152880,3265,3265,3265,3265,0
20231115,103300,216152880,3265,3265,3265,3265,70
20231115,103200,215924330,3270,3270,3270,3270,225
20231115,103100,215188580,3270,3270,3270,3270,176
20231115,103000,214613060,3270,3270,3270,3270,66
20231115,102900,214397240,3270,3270,3270,3270,255
20231115,102800,213563390,3270,3270,3270,3270,58
20231115,102700,213373730,3270,3275,3275,3270,1181
20231115,102600,209511260,3280,3275,3280,3275,14
20231115,102500,209465405,3270,3270,3270,3270,77
20231115,102400,209213615,3270,3270,3270,3270,4
20231115,102300,209200535,3280,3275,3280,3270,71
20231115,102200,208968320,3265,3275,3275,3265,61
20231115,102100,208768745,3265,3265,3265,3265,141
20231115,102000,208308380,3275,3260,3275,3260,486
20231115,101900,206718120,3270,3270,3270,3260,4
20231115,101800,206705050,3260,3260,3275,3260,59
20231115,101700,206512695,3275,3275,3275,3260,1250
20231115,101600,202430315,3290,3290,3290,3290,0
20231115,101500,202430315,3290,3280,3290,3275,1152
20231115,101400,198651850,3275,3270,3275,3270,367
20231115,101300,197450255,3275,3275,3275,3270,7
20231115,101200,197427350,3275,3290,3290,3275,1383
20231115,101100,192888585,3285,3290,3290,3285,1101
20231115,101000,189271300,3290,3290,3290,3285,97
20231115,100900,188952500,3285,3275,3290,3275,3077
20231115,100800,178846505,3280,3280,3280,3280,1518
20231115,100700,173867465,3280,3275,3280,3275,435
20231115,100600,172442340,3275,3275,3275,3275,1000
20231115,100500,169167340,3275,3275,3275,3275,61
20231115,100400,168967565,3275,3280,3280,3275,69
20231115,100300,168741585,3280,3280,3280,3280,1
20231115,100200,168738305,3275,3280,3280,3275,358
20231115,100100,167564350,3280,3280,3280,3275,1589
20231115,100000,162353420,3280,3285,3285,3280,504
20231115,095900,160699695,3280,3280,3280,3280,56
20231115,095800,160516015,3280,3280,3280,3280,0
20231115,095700,160516015,3280,3280,3285,3280,188
20231115,095600,159899065,3280,3280,3285,3280,149
20231115,095500,159409950,3285,3285,3285,3285,0
20231115,095400,159409950,3285,3280,3285,3280,69
20231115,095300,159183615,3280,3280,3280,3280,73
20231115,095200,158944175,3285,3285,3290,3285,6071
20231115,095100,138983440,3290,3285,3290,3285,1321
20231115,095000,134637985,3280,3285,3285,3280,4432
20231115,094900,120078875,3285,3285,3285,3280,851
20231115,094800,117283645,3285,3280,3285,3280,1955
20231115,094700,110870695,3275,3275,3275,3275,62
20231115,094600,110667645,3275,3275,3275,3270,638
20231115,094500,108578505,3275,3270,3275,3270,257
20231115,094400,107737610,3265,3270,3270,3265,164
20231115,094300,107201670,3260,3260,3260,3260,57
20231115,094200,107015850,3275,3265,3275,3265,2073
20231115,094100,100230440,3265,3265,3265,3265,83
20231115,094000,99959445,3265,3265,3265,3265,177
20231115,093900,99381540,3265,3265,3265,3260,148
20231115,093800,98899035,3265,3260,3265,3260,72
20231115,093700,98664295,3260,3260,3260,3260,158
20231115,093600,98149215,3260,3255,3260,3255,57
20231115,093500,97963675,3255,3260,3260,3255,1932
20231115,093400,91672860,3255,3265,3265,3255,73
20231115,093300,91435205,3275,3270,3275,3255,467
20231115,093200,89909310,3255,3270,3270,3255,465
20231115,093100,88393635,3265,3260,3270,3260,303
20231115,093000,87405145,3255,3255,3255,3255,62
20231115,092900,87203335,3255,3255,3255,3255,0
20231115,092800,87203335,3255,3270,3270,3250,1500
20231115,092700,82320840,3255,3255,3255,3255,1500
20231115,092600,77438340,3260,3255,3260,3255,136
20231115,092500,76995265,3255,3260,3260,3255,199
20231115,092400,76347515,3270,3260,3270,3260,635
20231115,092300,74273065,3260,3250,3260,3250,539
20231115,092200,72516525,3250,3250,3250,3250,1000
20231115,092100,69266525,3250,3255,3260,3250,1062
20231115,092000,65810030,3270,3260,3270,3255,1466
20231115,091900,61035855,3255,3255,3260,3255,1451
20231115,091800,56312830,3255,3260,3260,3255,269
20231115,091700,55435895,3265,3265,3265,3265,16
20231115,091600,55383655,3260,3265,3265,3260,2319
20231115,091500,47815555,3270,3265,3270,3265,65
20231115,091400,47603325,3270,3270,3270,3265,3
20231115,091300,47593520,3265,3270,3275,3265,1467
20231115,091200,42790980,3275,3275,3280,3275,616
20231115,091100,40773575,3280,3275,3280,3275,1848
20231115,091000,34713410,3270,3275,3280,3270,570
20231115,090900,32845790,3270,3265,3275,3265,2963
20231115,090800,23152485,3270,3270,3270,3265,1948
20231115,090700,16782840,3265,3255,3265,3255,1419
20231115,090600,12156130,3255,3260,3260,3255,185
20231115,090500,11553535,3265,3260,3265,3260,223
20231115,090400,10826250,3260,3260,3260,3260,502
20231115,090300,9189730,3265,3265,3265,3265,58
20231115,090200,9000360,3260,3265,3265,3260,744
20231115,090100,6574740,3270,3275,3275,3270,64
20231115,090000,6365145,3285,3290,3290,3265,1936