KissMeData/052860/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,193200,402758110,2440,2440,2440,2440,2409
20231115,193100,402758110,2440,2440,2440,2440,0
20231115,193000,402758110,2440,2440,2440,2440,0
20231115,192900,402758110,2440,2440,2440,2440,0
20231115,192800,402758110,2440,2440,2440,2440,0
20231115,192700,402758110,2440,2440,2440,2440,0
20231115,192600,402758110,2440,2440,2440,2440,0
20231115,192500,402758110,2440,2440,2440,2440,0
20231115,192400,402758110,2440,2440,2440,2440,0
20231115,192300,402758110,2440,2440,2440,2440,0
20231115,192200,402758110,2440,2440,2440,2440,0
20231115,192100,402758110,2440,2440,2440,2440,0
20231115,192000,402758110,2440,2440,2440,2440,0
20231115,191900,402758110,2440,2440,2440,2440,0
20231115,191800,402758110,2440,2440,2440,2440,0
20231115,191700,402758110,2440,2440,2440,2440,0
20231115,191600,402758110,2440,2440,2440,2440,0
20231115,191500,402758110,2440,2440,2440,2440,0
20231115,191400,402758110,2440,2440,2440,2440,0
20231115,191300,402758110,2440,2440,2440,2440,0
20231115,191200,402758110,2440,2440,2440,2440,0
20231115,191100,402758110,2440,2440,2440,2440,0
20231115,191000,402758110,2440,2440,2440,2440,0
20231115,190900,402758110,2440,2440,2440,2440,0
20231115,190800,402758110,2440,2440,2440,2440,0
20231115,190700,402758110,2440,2440,2440,2440,0
20231115,190600,402758110,2440,2440,2440,2440,0
20231115,190500,402758110,2440,2440,2440,2440,0
20231115,190400,402758110,2440,2440,2440,2440,0
20231115,190300,402758110,2440,2440,2440,2440,0
20231115,190200,402758110,2440,2440,2440,2440,2409
20231115,190100,402758110,2440,2440,2440,2440,0
20231115,190000,402758110,2440,2440,2440,2440,0
20231115,185900,402758110,2440,2440,2440,2440,0
20231115,185800,402758110,2440,2440,2440,2440,0
20231115,185700,402758110,2440,2440,2440,2440,0
20231115,185600,402758110,2440,2440,2440,2440,0
20231115,185500,402758110,2440,2440,2440,2440,0
20231115,185400,402758110,2440,2440,2440,2440,0
20231115,185300,402758110,2440,2440,2440,2440,0
20231115,185200,402758110,2440,2440,2440,2440,0
20231115,185100,402758110,2440,2440,2440,2440,0
20231115,185000,402758110,2440,2440,2440,2440,0
20231115,184900,402758110,2440,2440,2440,2440,0
20231115,184800,402758110,2440,2440,2440,2440,0
20231115,184700,402758110,2440,2440,2440,2440,0
20231115,184600,402758110,2440,2440,2440,2440,0
20231115,184500,402758110,2440,2440,2440,2440,0
20231115,184400,402758110,2440,2440,2440,2440,0
20231115,184300,402758110,2440,2440,2440,2440,0
20231115,184200,402758110,2440,2440,2440,2440,0
20231115,184100,402758110,2440,2440,2440,2440,0
20231115,184000,402758110,2440,2440,2440,2440,0
20231115,183900,402758110,2440,2440,2440,2440,0
20231115,183800,402758110,2440,2440,2440,2440,0
20231115,183700,402758110,2440,2440,2440,2440,0
20231115,183600,402758110,2440,2440,2440,2440,0
20231115,183500,402758110,2440,2440,2440,2440,0
20231115,183400,402758110,2440,2440,2440,2440,0
20231115,183300,402758110,2440,2440,2440,2440,0
20231115,183200,402758110,2440,2440,2440,2440,2409
20231115,183100,402758110,2440,2440,2440,2440,0
20231115,183000,402758110,2440,2440,2440,2440,0
20231115,182900,402758110,2440,2440,2440,2440,0
20231115,182800,402758110,2440,2440,2440,2440,0
20231115,182700,402758110,2440,2440,2440,2440,0
20231115,182600,402758110,2440,2440,2440,2440,0
20231115,182500,402758110,2440,2440,2440,2440,0
20231115,182400,402758110,2440,2440,2440,2440,0
20231115,182300,402758110,2440,2440,2440,2440,0
20231115,182200,402758110,2440,2440,2440,2440,0
20231115,182100,402758110,2440,2440,2440,2440,0
20231115,182000,402758110,2440,2440,2440,2440,0
20231115,181900,402758110,2440,2440,2440,2440,0
20231115,181800,402758110,2440,2440,2440,2440,0
20231115,181700,402758110,2440,2440,2440,2440,0
20231115,181600,402758110,2440,2440,2440,2440,0
20231115,181500,402758110,2440,2440,2440,2440,0
20231115,181400,402758110,2440,2440,2440,2440,0
20231115,181300,402758110,2440,2440,2440,2440,0
20231115,181200,402758110,2440,2440,2440,2440,0
20231115,181100,402758110,2440,2440,2440,2440,0
20231115,181000,402758110,2440,2440,2440,2440,0
20231115,180900,402758110,2440,2440,2440,2440,0
20231115,180800,402758110,2440,2440,2440,2440,0
20231115,180700,402758110,2440,2440,2440,2440,0
20231115,180600,402758110,2440,2440,2440,2440,0
20231115,180500,402758110,2440,2440,2440,2440,0
20231115,180400,402758110,2440,2440,2440,2440,0
20231115,180300,402758110,2440,2440,2440,2440,0
20231115,180200,402758110,2440,2440,2440,2440,2409
20231115,180100,402758110,2440,2440,2440,2440,0
20231115,180000,402758110,2440,2440,2440,2440,0
20231115,175900,402758110,2440,2440,2440,2440,0
20231115,175800,402758110,2440,2440,2440,2440,0
20231115,175700,402758110,2440,2440,2440,2440,0
20231115,175600,402758110,2440,2440,2440,2440,0
20231115,175500,402758110,2440,2440,2440,2440,0
20231115,175400,402758110,2440,2440,2440,2440,0
20231115,175300,402758110,2440,2440,2440,2440,0
20231115,175200,402758110,2440,2440,2440,2440,0
20231115,175100,402758110,2440,2440,2440,2440,0
20231115,175000,402758110,2440,2440,2440,2440,0
20231115,174900,402758110,2440,2440,2440,2440,0
20231115,174800,402758110,2440,2440,2440,2440,0
20231115,174700,402758110,2440,2440,2440,2440,0
20231115,174600,402758110,2440,2440,2440,2440,0
20231115,174500,402758110,2440,2440,2440,2440,0
20231115,174400,402758110,2440,2440,2440,2440,0
20231115,174300,402758110,2440,2440,2440,2440,0
20231115,174200,402758110,2440,2440,2440,2440,0
20231115,174100,402758110,2440,2440,2440,2440,0
20231115,174000,402758110,2440,2440,2440,2440,0
20231115,173900,402758110,2440,2440,2440,2440,0
20231115,173800,402758110,2440,2440,2440,2440,0
20231115,173700,402758110,2440,2440,2440,2440,0
20231115,173600,402758110,2440,2440,2440,2440,0
20231115,173500,402758110,2440,2440,2440,2440,0
20231115,173400,402758110,2440,2440,2440,2440,0
20231115,173300,402758110,2440,2440,2440,2440,0
20231115,173200,402758110,2440,2440,2440,2440,2409
20231115,173100,402758110,2440,2440,2440,2440,0
20231115,173000,402758110,2440,2440,2440,2440,0
20231115,172900,402758110,2440,2440,2440,2440,0
20231115,172800,402758110,2440,2440,2440,2440,0
20231115,172700,402758110,2440,2440,2440,2440,0
20231115,172600,402758110,2440,2440,2440,2440,0
20231115,172500,402758110,2440,2440,2440,2440,0
20231115,172400,402758110,2440,2440,2440,2440,0
20231115,172300,402758110,2440,2440,2440,2440,0
20231115,172200,402758110,2440,2440,2440,2440,0
20231115,172100,402758110,2440,2440,2440,2440,0
20231115,172000,402758110,2440,2440,2440,2440,0
20231115,171900,402758110,2440,2440,2440,2440,0
20231115,171800,402758110,2440,2440,2440,2440,0
20231115,171700,402758110,2440,2440,2440,2440,0
20231115,171600,402758110,2440,2440,2440,2440,0
20231115,171500,402758110,2440,2440,2440,2440,0
20231115,171400,402758110,2440,2440,2440,2440,0
20231115,171300,402758110,2440,2440,2440,2440,0
20231115,171200,402758110,2440,2440,2440,2440,0
20231115,171100,402758110,2440,2440,2440,2440,0
20231115,171000,402758110,2440,2440,2440,2440,0
20231115,170900,402758110,2440,2440,2440,2440,0
20231115,170800,402758110,2440,2440,2440,2440,0
20231115,170700,402758110,2440,2440,2440,2440,0
20231115,170600,402758110,2440,2440,2440,2440,0
20231115,170500,402758110,2440,2440,2440,2440,0
20231115,170400,402758110,2440,2440,2440,2440,0
20231115,170300,402758110,2440,2440,2440,2440,0
20231115,170200,402758110,2440,2440,2440,2440,2409
20231115,170100,402758110,2440,2440,2440,2440,0
20231115,170000,402758110,2440,2440,2440,2440,0
20231115,165900,402758110,2440,2440,2440,2440,0
20231115,165800,402758110,2440,2440,2440,2440,0
20231115,165700,402758110,2440,2440,2440,2440,0
20231115,165600,402758110,2440,2440,2440,2440,0
20231115,165500,402758110,2440,2440,2440,2440,0
20231115,165400,402758110,2440,2440,2440,2440,0
20231115,165300,402758110,2440,2440,2440,2440,0
20231115,165200,402758110,2440,2440,2440,2440,0
20231115,165100,402758110,2440,2440,2440,2440,0
20231115,165000,402758110,2440,2440,2440,2440,0
20231115,164900,402758110,2440,2440,2440,2440,0
20231115,164800,402758110,2440,2440,2440,2440,0
20231115,164700,402758110,2440,2440,2440,2440,0
20231115,164600,402758110,2440,2440,2440,2440,0
20231115,164500,402758110,2440,2440,2440,2440,0
20231115,164400,402758110,2440,2440,2440,2440,0
20231115,164300,402758110,2440,2440,2440,2440,0
20231115,164200,402758110,2440,2440,2440,2440,0
20231115,164100,402758110,2440,2440,2440,2440,0
20231115,164000,402758110,2440,2440,2440,2440,0
20231115,163900,402758110,2440,2440,2440,2440,0
20231115,163800,402758110,2440,2440,2440,2440,0
20231115,163700,402758110,2440,2440,2440,2440,0
20231115,163600,402758110,2440,2440,2440,2440,0
20231115,163500,402758110,2440,2440,2440,2440,0
20231115,163400,402758110,2440,2440,2440,2440,0
20231115,163300,402758110,2440,2440,2440,2440,0
20231115,163200,402758110,2440,2440,2440,2440,2409
20231115,163100,402758110,2440,2440,2440,2440,0
20231115,163000,402758110,2440,2440,2440,2440,0
20231115,162900,402758110,2440,2440,2440,2440,0
20231115,162800,402758110,2440,2440,2440,2440,0
20231115,162700,402758110,2440,2440,2440,2440,0
20231115,162600,402758110,2440,2440,2440,2440,0
20231115,162500,402758110,2440,2440,2440,2440,0
20231115,162400,402758110,2440,2440,2440,2440,0
20231115,162300,402758110,2440,2440,2440,2440,0
20231115,162200,402758110,2440,2440,2440,2440,0
20231115,162100,402758110,2440,2440,2440,2440,0
20231115,162000,402758110,2440,2440,2440,2440,0
20231115,161900,402758110,2440,2440,2440,2440,0
20231115,161800,402758110,2440,2440,2440,2440,0
20231115,161700,402758110,2440,2440,2440,2440,0
20231115,161600,402758110,2440,2440,2440,2440,0
20231115,161500,402758110,2440,2440,2440,2440,0
20231115,161400,402758110,2440,2440,2440,2440,0
20231115,161300,402758110,2440,2440,2440,2440,0
20231115,161200,402758110,2440,2440,2440,2440,0
20231115,161100,402758110,2440,2440,2440,2440,0
20231115,161000,402758110,2440,2440,2440,2440,0
20231115,160900,402758110,2440,2440,2440,2440,0
20231115,160800,402758110,2440,2440,2440,2440,0
20231115,160700,402758110,2440,2440,2440,2440,0
20231115,160600,402758110,2440,2440,2440,2440,0
20231115,160500,402758110,2440,2440,2440,2440,0
20231115,160400,402758110,2440,2440,2440,2440,0
20231115,160300,402758110,2440,2440,2440,2440,0
20231115,160200,402758110,2440,2440,2440,2440,2409
20231115,160100,402758110,2440,2440,2440,2440,0
20231115,160000,402758110,2440,2440,2440,2440,0
20231115,155900,402758110,2440,2440,2440,2440,0
20231115,155800,402758110,2440,2440,2440,2440,0
20231115,155700,402758110,2440,2440,2440,2440,0
20231115,155600,402758110,2440,2440,2440,2440,0
20231115,155500,402758110,2440,2440,2440,2440,0
20231115,155400,402758110,2440,2440,2440,2440,0
20231115,155300,402758110,2440,2440,2440,2440,0
20231115,155200,402758110,2440,2440,2440,2440,0
20231115,155100,402758110,2440,2440,2440,2440,0
20231115,155000,402758110,2440,2440,2440,2440,0
20231115,154900,402758110,2440,2440,2440,2440,0
20231115,154800,402758110,2440,2440,2440,2440,0
20231115,154700,402758110,2440,2440,2440,2440,0
20231115,154600,402758110,2440,2440,2440,2440,0
20231115,154500,402758110,2440,2440,2440,2440,0
20231115,154400,402758110,2440,2440,2440,2440,0
20231115,154300,402758110,2440,2440,2440,2440,0
20231115,154200,402758110,2440,2440,2440,2440,0
20231115,154100,402758110,2440,2440,2440,2440,0
20231115,154000,402758110,2440,2440,2440,2440,0
20231115,153900,402758110,2440,2440,2440,2440,0
20231115,153800,402758110,2440,2440,2440,2440,0
20231115,153700,402758110,2440,2440,2440,2440,0
20231115,153600,402758110,2440,2440,2440,2440,0
20231115,153500,402758110,2440,2440,2440,2440,0
20231115,153400,402758110,2440,2440,2440,2440,0
20231115,153300,402758110,2440,2440,2440,2440,0
20231115,153200,402758110,2440,2440,2440,2440,2409
20231115,153100,402758110,2440,2440,2440,2440,0
20231115,153000,402758110,2440,2440,2440,2440,2409
20231115,152900,396880150,2450,2450,2450,2450,0
20231115,152800,396880150,2450,2450,2450,2450,0
20231115,152700,396880150,2450,2450,2450,2450,0
20231115,152600,396880150,2450,2450,2450,2450,0
20231115,152500,396880150,2450,2450,2450,2450,0
20231115,152400,396880150,2450,2450,2450,2450,0
20231115,152300,396880150,2450,2450,2450,2450,0
20231115,152200,396880150,2450,2450,2450,2450,0
20231115,152100,396880150,2450,2450,2450,2450,0
20231115,152000,396880150,2450,2450,2450,2450,0
20231115,151900,396880150,2450,2450,2450,2450,2
20231115,151800,396875250,2420,2430,2455,2420,2209
20231115,151700,391518555,2430,2440,2440,2430,6830
20231115,151600,374897575,2455,2455,2455,2455,200
20231115,151500,374406575,2440,2440,2460,2440,1003
20231115,151400,371955465,2460,2460,2460,2460,1200
20231115,151300,369003465,2460,2460,2460,2460,600
20231115,151200,367527465,2440,2440,2440,2440,3031
20231115,151100,360131825,2440,2455,2455,2440,3735
20231115,151000,350984575,2460,2460,2460,2460,166
20231115,150900,350576215,2460,2465,2465,2460,480
20231115,150800,349395020,2470,2465,2470,2465,110
20231115,150700,349123820,2465,2465,2465,2465,100
20231115,150600,348877320,2470,2470,2470,2470,0
20231115,150500,348877320,2470,2470,2470,2470,0
20231115,150400,348877320,2470,2470,2470,2470,1
20231115,150300,348874850,2470,2470,2470,2470,10
20231115,150200,348850150,2465,2465,2465,2465,0
20231115,150100,348850150,2465,2480,2480,2465,896
20231115,150000,346640000,2485,2480,2485,2475,2341
20231115,145900,340833460,2480,2480,2480,2480,80
20231115,145800,340635060,2470,2480,2480,2470,60
20231115,145700,340486760,2470,2480,2480,2470,20
20231115,145600,340437260,2485,2485,2485,2485,0
20231115,145500,340437260,2485,2485,2485,2485,10
20231115,145400,340412410,2485,2485,2485,2485,0
20231115,145300,340412410,2485,2485,2485,2485,0
20231115,145200,340412410,2485,2485,2485,2485,821
20231115,145100,338372225,2480,2480,2480,2480,272
20231115,145000,337697665,2480,2475,2480,2475,20
20231115,144900,337648115,2480,2480,2480,2480,0
20231115,144800,337648115,2480,2480,2480,2480,67
20231115,144700,337481955,2480,2480,2480,2480,0
20231115,144600,337481955,2480,2480,2480,2480,0
20231115,144500,337481955,2480,2480,2480,2480,0
20231115,144400,337481955,2480,2480,2480,2480,10
20231115,144300,337457155,2475,2475,2475,2475,0
20231115,144200,337457155,2475,2475,2475,2475,10
20231115,144100,337432405,2480,2480,2480,2480,10
20231115,144000,337407605,2480,2480,2480,2480,0
20231115,143900,337407605,2480,2480,2480,2480,0
20231115,143800,337407605,2480,2480,2480,2480,10
20231115,143700,337382805,2485,2485,2485,2485,50
20231115,143600,337258555,2485,2485,2485,2485,0
20231115,143500,337258555,2485,2485,2485,2485,0
20231115,143400,337258555,2485,2485,2485,2485,0
20231115,143300,337258555,2485,2485,2485,2485,0
20231115,143200,337258555,2485,2485,2485,2485,0
20231115,143100,337258555,2485,2475,2485,2475,40
20231115,143000,337159255,2485,2485,2485,2485,30
20231115,142900,337084705,2485,2485,2485,2485,1
20231115,142800,337082220,2485,2465,2485,2465,10500
20231115,142700,311067230,2465,2465,2465,2465,0
20231115,142600,311067230,2465,2465,2465,2465,0
20231115,142500,311067230,2465,2465,2465,2465,0
20231115,142400,311067230,2465,2465,2465,2465,0
20231115,142300,311067230,2465,2465,2465,2465,0
20231115,142200,311067230,2465,2465,2465,2465,319
20231115,142100,310280895,2465,2465,2465,2465,0
20231115,142000,310280895,2465,2465,2465,2465,0
20231115,141900,310280895,2465,2470,2470,2465,2
20231115,141800,310275960,2475,2475,2475,2475,0
20231115,141700,310275960,2475,2475,2475,2475,0
20231115,141600,310275960,2475,2475,2475,2475,50
20231115,141500,310152210,2475,2470,2475,2470,70
20231115,141400,309979120,2460,2460,2460,2460,2
20231115,141300,309974200,2475,2475,2475,2475,0
20231115,141200,309974200,2475,2470,2475,2470,2000
20231115,141100,305029035,2460,2460,2460,2460,0
20231115,141000,305029035,2460,2460,2460,2460,0
20231115,140900,305029035,2460,2460,2460,2460,0
20231115,140800,305029035,2460,2460,2460,2460,10
20231115,140700,305004435,2470,2470,2470,2470,0
20231115,140600,305004435,2470,2465,2470,2465,3000
20231115,140500,297595820,2460,2460,2460,2460,0
20231115,140400,297595820,2460,2460,2460,2460,0
20231115,140300,297595820,2460,2460,2460,2460,0
20231115,140200,297595820,2460,2460,2460,2460,0
20231115,140100,297595820,2460,2460,2460,2460,3
20231115,140000,297588440,2455,2455,2455,2455,0
20231115,135900,297588440,2455,2455,2455,2455,0
20231115,135800,297588440,2455,2455,2455,2455,0
20231115,135700,297588440,2455,2455,2455,2455,1000
20231115,135600,295133440,2465,2465,2465,2465,0
20231115,135500,295133440,2465,2465,2465,2465,0
20231115,135400,295133440,2465,2465,2465,2465,0
20231115,135300,295133440,2465,2465,2465,2465,0
20231115,135200,295133440,2465,2465,2465,2465,0
20231115,135100,295133440,2465,2465,2465,2465,0
20231115,135000,295133440,2465,2465,2465,2465,0
20231115,134900,295133440,2465,2465,2465,2465,0
20231115,134800,295133440,2465,2465,2465,2465,0
20231115,134700,295133440,2465,2465,2465,2465,5
20231115,134600,295121115,2465,2465,2465,2465,10
20231115,134500,295096465,2455,2460,2460,2455,397
20231115,134400,294121420,2465,2465,2465,2465,18
20231115,134300,294077050,2465,2465,2465,2465,0
20231115,134200,294077050,2465,2465,2465,2465,0
20231115,134100,294077050,2465,2465,2465,2465,0
20231115,134000,294077050,2465,2465,2465,2465,0
20231115,133900,294077050,2465,2465,2465,2465,0
20231115,133800,294077050,2465,2465,2465,2465,10
20231115,133700,294052400,2470,2470,2470,2470,0
20231115,133600,294052400,2470,2470,2470,2470,0
20231115,133500,294052400,2470,2470,2470,2470,1
20231115,133400,294049930,2455,2460,2460,2455,400
20231115,133300,293067830,2460,2460,2460,2460,0
20231115,133200,293067830,2460,2460,2460,2460,0
20231115,133100,293067830,2460,2460,2460,2460,100
20231115,133000,292821830,2460,2460,2460,2460,1
20231115,132900,292819370,2465,2465,2465,2465,0
20231115,132800,292819370,2465,2465,2465,2465,243
20231115,132700,292220375,2465,2465,2465,2465,4000
20231115,132600,282360375,2465,2465,2465,2465,1
20231115,132500,282357910,2475,2475,2475,2475,0
20231115,132400,282357910,2475,2475,2475,2475,100
20231115,132300,282110410,2465,2465,2465,2465,0
20231115,132200,282110410,2465,2465,2465,2465,0
20231115,132100,282110410,2465,2470,2470,2465,5152
20231115,132000,269409730,2465,2465,2465,2465,0
20231115,131900,269409730,2465,2470,2470,2465,292
20231115,131800,268688495,2470,2475,2475,2470,150
20231115,131700,268317895,2470,2470,2470,2470,0
20231115,131600,268317895,2470,2470,2470,2470,2696
20231115,131500,261658775,2465,2465,2465,2465,0
20231115,131400,261658775,2465,2465,2465,2465,0
20231115,131300,261658775,2465,2465,2465,2465,3189
20231115,131200,253797890,2460,2460,2460,2460,0
20231115,131100,253797890,2460,2460,2460,2460,0
20231115,131000,253797890,2460,2460,2460,2460,0
20231115,130900,253797890,2460,2460,2460,2460,20
20231115,130800,253748690,2460,2460,2460,2460,1885
20231115,130700,249111590,2460,2460,2460,2460,0
20231115,130600,249111590,2460,2460,2460,2460,1
20231115,130500,249109130,2440,2440,2440,2440,0
20231115,130400,249109130,2440,2440,2440,2440,0
20231115,130300,249109130,2440,2440,2440,2440,0
20231115,130200,249109130,2440,2455,2455,2440,4400
20231115,130100,238355095,2460,2460,2460,2460,0
20231115,130000,238355095,2460,2460,2460,2460,0
20231115,125900,238355095,2460,2460,2460,2460,0
20231115,125800,238355095,2460,2460,2460,2460,0
20231115,125700,238355095,2460,2460,2460,2460,0
20231115,125600,238355095,2460,2460,2460,2460,204
20231115,125500,237853255,2450,2450,2450,2450,0
20231115,125400,237853255,2450,2450,2450,2450,0
20231115,125300,237853255,2450,2450,2450,2450,0
20231115,125200,237853255,2450,2450,2450,2450,0
20231115,125100,237853255,2450,2450,2450,2450,1
20231115,125000,237850805,2460,2460,2460,2460,0
20231115,124900,237850805,2460,2460,2460,2460,0
20231115,124800,237850805,2460,2460,2460,2460,1
20231115,124700,237848345,2450,2450,2450,2450,0
20231115,124600,237848345,2450,2450,2450,2450,0
20231115,124500,237848345,2450,2450,2450,2450,0
20231115,124400,237848345,2450,2450,2450,2450,0
20231115,124300,237848345,2450,2450,2450,2450,0
20231115,124200,237848345,2450,2450,2450,2450,0
20231115,124100,237848345,2450,2450,2450,2450,0
20231115,124000,237848345,2450,2450,2450,2450,0
20231115,123900,237848345,2450,2450,2450,2450,1000
20231115,123800,235398345,2450,2450,2450,2450,0
20231115,123700,235398345,2450,2450,2450,2450,0
20231115,123600,235398345,2450,2450,2450,2450,0
20231115,123500,235398345,2450,2460,2460,2450,1797
20231115,123400,230984725,2450,2450,2450,2450,0
20231115,123300,230984725,2450,2450,2450,2450,0
20231115,123200,230984725,2450,2450,2450,2450,0
20231115,123100,230984725,2450,2450,2450,2450,0
20231115,123000,230984725,2450,2450,2450,2450,0
20231115,122900,230984725,2450,2450,2450,2450,0
20231115,122800,230984725,2450,2450,2450,2450,12980
20231115,122700,199183725,2445,2445,2445,2445,0
20231115,122600,199183725,2445,2445,2445,2445,0
20231115,122500,199183725,2445,2445,2445,2445,0
20231115,122400,199183725,2445,2445,2445,2445,0
20231115,122300,199183725,2445,2445,2445,2445,1
20231115,122200,199181280,2450,2450,2450,2450,0
20231115,122100,199181280,2450,2450,2450,2450,20
20231115,122000,199132280,2450,2450,2450,2450,100
20231115,121900,198887280,2450,2450,2450,2450,0
20231115,121800,198887280,2450,2450,2450,2450,0
20231115,121700,198887280,2450,2450,2450,2450,0
20231115,121600,198887280,2450,2450,2450,2450,0
20231115,121500,198887280,2450,2450,2450,2450,0
20231115,121400,198887280,2450,2450,2450,2450,0
20231115,121300,198887280,2450,2450,2450,2450,0
20231115,121200,198887280,2450,2450,2450,2450,0
20231115,121100,198887280,2450,2450,2450,2450,0
20231115,121000,198887280,2450,2450,2450,2450,0
20231115,120900,198887280,2450,2450,2450,2450,0
20231115,120800,198887280,2450,2450,2450,2450,0
20231115,120700,198887280,2450,2450,2450,2450,0
20231115,120600,198887280,2450,2450,2450,2450,0
20231115,120500,198887280,2450,2450,2450,2450,0
20231115,120400,198887280,2450,2450,2450,2450,0
20231115,120300,198887280,2450,2450,2450,2450,1
20231115,120200,198884830,2460,2460,2460,2460,849
20231115,120100,196796290,2450,2450,2450,2450,0
20231115,120000,196796290,2450,2450,2450,2450,0
20231115,115900,196796290,2450,2460,2460,2450,9
20231115,115800,196774160,2465,2465,2465,2465,0
20231115,115700,196774160,2465,2465,2465,2465,0
20231115,115600,196774160,2465,2465,2465,2465,0
20231115,115500,196774160,2465,2465,2465,2465,0
20231115,115400,196774160,2465,2465,2465,2465,0
20231115,115300,196774160,2465,2465,2465,2465,0
20231115,115200,196774160,2465,2465,2465,2465,0
20231115,115100,196774160,2465,2465,2465,2465,0
20231115,115000,196774160,2465,2460,2465,2460,204
20231115,114900,196271945,2450,2450,2450,2450,0
20231115,114800,196271945,2450,2450,2450,2450,0
20231115,114700,196271945,2450,2450,2450,2450,0
20231115,114600,196271945,2450,2450,2450,2450,0
20231115,114500,196271945,2450,2450,2450,2450,0
20231115,114400,196271945,2450,2460,2460,2450,2
20231115,114300,196267035,2450,2450,2450,2450,1
20231115,114200,196264585,2465,2465,2465,2465,0
20231115,114100,196264585,2465,2445,2465,2445,3001
20231115,114000,188889715,2450,2450,2450,2450,0
20231115,113900,188889715,2450,2450,2450,2450,0
20231115,113800,188889715,2450,2450,2450,2450,0
20231115,113700,188889715,2450,2450,2450,2450,0
20231115,113600,188889715,2450,2445,2450,2445,2
20231115,113500,188884820,2450,2450,2450,2450,0
20231115,113400,188884820,2450,2450,2450,2450,0
20231115,113300,188884820,2450,2450,2450,2450,0
20231115,113200,188884820,2450,2450,2450,2445,50
20231115,113100,188762325,2465,2465,2465,2465,0
20231115,113000,188762325,2465,2465,2465,2465,0
20231115,112900,188762325,2465,2465,2465,2465,1
20231115,112800,188759860,2445,2445,2445,2445,0
20231115,112700,188759860,2445,2445,2445,2445,1252
20231115,112600,185698720,2445,2445,2445,2445,1
20231115,112500,185696275,2445,2445,2445,2445,0
20231115,112400,185696275,2445,2445,2445,2445,0
20231115,112300,185696275,2445,2445,2445,2445,47
20231115,112200,185581360,2445,2445,2445,2440,954
20231115,112100,183248840,2445,2445,2445,2445,500
20231115,112000,182026340,2445,2445,2445,2445,1
20231115,111900,182023895,2450,2450,2450,2450,0
20231115,111800,182023895,2450,2450,2450,2450,313
20231115,111700,181257045,2450,2450,2450,2450,0
20231115,111600,181257045,2450,2450,2450,2450,0
20231115,111500,181257045,2450,2450,2450,2450,0
20231115,111400,181257045,2450,2450,2450,2450,699
20231115,111300,179544495,2450,2450,2450,2450,0
20231115,111200,179544495,2450,2450,2450,2450,0
20231115,111100,179544495,2450,2450,2450,2450,1
20231115,111000,179542045,2455,2455,2455,2455,0
20231115,110900,179542045,2455,2465,2465,2455,901
20231115,110800,177330010,2465,2465,2465,2465,0
20231115,110700,177330010,2465,2465,2465,2465,0
20231115,110600,177330010,2465,2465,2465,2465,1
20231115,110500,177327545,2455,2455,2455,2455,400
20231115,110400,176345545,2465,2465,2465,2465,0
20231115,110300,176345545,2465,2465,2465,2465,0
20231115,110200,176345545,2465,2465,2465,2465,0
20231115,110100,176345545,2465,2465,2465,2465,0
20231115,110000,176345545,2465,2465,2465,2465,1
20231115,105900,176343080,2445,2445,2445,2445,0
20231115,105800,176343080,2445,2445,2445,2445,1
20231115,105700,176340635,2465,2465,2465,2465,1
20231115,105600,176338170,2445,2455,2455,2445,734
20231115,105500,174540980,2465,2465,2465,2465,0
20231115,105400,174540980,2465,2460,2465,2460,975
20231115,105300,172141180,2460,2460,2460,2460,0
20231115,105200,172141180,2460,2455,2460,2455,2
20231115,105100,172136265,2460,2460,2460,2460,0
20231115,105000,172136265,2460,2460,2460,2460,0
20231115,104900,172136265,2460,2460,2460,2460,653
20231115,104800,170529885,2460,2460,2460,2460,0
20231115,104700,170529885,2460,2455,2460,2455,3
20231115,104600,170522515,2455,2455,2455,2455,0
20231115,104500,170522515,2455,2455,2455,2455,20
20231115,104400,170473415,2460,2460,2460,2460,56
20231115,104300,170335655,2460,2460,2460,2460,20
20231115,104200,170286455,2460,2460,2460,2460,20
20231115,104100,170237255,2460,2460,2460,2460,1060
20231115,104000,167629655,2460,2460,2460,2460,15
20231115,103900,167592755,2460,2460,2460,2460,0
20231115,103800,167592755,2460,2460,2460,2460,100
20231115,103700,167346755,2460,2465,2465,2460,1652
20231115,103600,163275075,2465,2465,2465,2465,100
20231115,103500,163028575,2460,2460,2460,2460,323
20231115,103400,162233995,2460,2460,2460,2460,0
20231115,103300,162233995,2460,2460,2460,2460,3600
20231115,103200,153377995,2440,2440,2440,2440,0
20231115,103100,153377995,2440,2455,2455,2440,4930
20231115,103000,141336475,2455,2455,2455,2455,200
20231115,102900,140845475,2455,2455,2455,2455,70
20231115,102800,140673625,2455,2455,2455,2455,30
20231115,102700,140599975,2455,2455,2455,2455,1007
20231115,102600,138127790,2460,2455,2460,2455,873
20231115,102500,135983955,2455,2455,2455,2455,100
20231115,102400,135738455,2455,2455,2455,2455,408
20231115,102300,134736815,2445,2445,2445,2445,0
20231115,102200,134736815,2445,2445,2445,2445,0
20231115,102100,134736815,2445,2445,2445,2445,500
20231115,102000,133514315,2455,2455,2455,2455,0
20231115,101900,133514315,2455,2455,2455,2455,0
20231115,101800,133514315,2455,2455,2455,2455,20
20231115,101700,133465215,2455,2455,2455,2455,204
20231115,101600,132964395,2445,2445,2445,2445,50
20231115,101500,132842145,2455,2455,2455,2455,0
20231115,101400,132842145,2455,2455,2455,2455,1
20231115,101300,132839690,2445,2445,2445,2445,0
20231115,101200,132839690,2445,2445,2445,2445,0
20231115,101100,132839690,2445,2455,2455,2445,5
20231115,101000,132827455,2445,2445,2445,2445,0
20231115,100900,132827455,2445,2445,2445,2445,0
20231115,100800,132827455,2445,2445,2445,2445,0
20231115,100700,132827455,2445,2445,2445,2445,0
20231115,100600,132827455,2445,2445,2445,2445,0
20231115,100500,132827455,2445,2445,2445,2445,0
20231115,100400,132827455,2445,2445,2445,2445,0
20231115,100300,132827455,2445,2445,2445,2445,0
20231115,100200,132827455,2445,2445,2445,2445,0
20231115,100100,132827455,2445,2445,2445,2445,0
20231115,100000,132827455,2445,2445,2445,2445,0
20231115,095900,132827455,2445,2445,2445,2445,0
20231115,095800,132827455,2445,2445,2445,2445,0
20231115,095700,132827455,2445,2455,2455,2445,352
20231115,095600,131966805,2445,2445,2445,2445,0
20231115,095500,131966805,2445,2445,2445,2445,1
20231115,095400,131964360,2450,2450,2450,2450,105
20231115,095300,131707110,2450,2450,2450,2450,0
20231115,095200,131707110,2450,2455,2455,2450,2386
20231115,095100,125856980,2455,2455,2455,2455,0
20231115,095000,125856980,2455,2455,2455,2455,100
20231115,094900,125611480,2455,2460,2460,2455,61
20231115,094800,125461425,2460,2455,2460,2455,141
20231115,094700,125114620,2465,2465,2465,2465,0
20231115,094600,125114620,2465,2465,2465,2465,91
20231115,094500,124890305,2455,2460,2460,2455,797
20231115,094400,122932650,2465,2465,2465,2465,365
20231115,094300,122032925,2465,2455,2465,2455,4
20231115,094200,122023095,2455,2465,2465,2455,204
20231115,094100,121520245,2455,2465,2465,2455,11
20231115,094000,121493140,2465,2465,2465,2460,471
20231115,093900,120332425,2465,2460,2465,2460,57
20231115,093800,120192200,2465,2460,2465,2460,101
20231115,093700,119943735,2465,2465,2465,2465,116
20231115,093600,119657795,2465,2455,2465,2455,1940
20231115,093500,114876835,2465,2465,2465,2465,0
20231115,093400,114876835,2465,2465,2465,2465,50
20231115,093300,114753585,2465,2460,2465,2460,195
20231115,093200,114273635,2465,2460,2465,2460,757
20231115,093100,112409380,2460,2455,2460,2455,356
20231115,093000,111533790,2455,2450,2455,2450,1049
20231115,092900,108958740,2455,2450,2455,2450,1388
20231115,092800,105554160,2450,2450,2450,2450,1
20231115,092700,105551710,2430,2435,2435,2430,2270
20231115,092600,100034010,2435,2450,2450,2435,3127
20231115,092500,92404555,2460,2450,2460,2450,16
20231115,092400,92365345,2460,2450,2460,2450,4
20231115,092300,92355535,2450,2460,2460,2450,410
20231115,092200,91350935,2465,2450,2465,2450,4042
20231115,092100,81415905,2435,2435,2435,2435,1
20231115,092000,81413470,2450,2450,2450,2450,1201
20231115,091900,78471020,2440,2440,2440,2440,504
20231115,091800,77241260,2450,2430,2450,2430,3143
20231115,091700,69548250,2445,2440,2445,2440,2821
20231115,091600,62651450,2440,2430,2440,2430,2
20231115,091500,62646580,2440,2420,2440,2420,658
20231115,091400,61044130,2420,2420,2420,2420,887
20231115,091300,58897590,2440,2440,2440,2440,0
20231115,091200,58897590,2440,2435,2440,2435,6355
20231115,091100,43393010,2435,2435,2435,2435,407
20231115,091000,42401965,2435,2420,2435,2420,1827
20231115,090900,37965625,2435,2425,2435,2415,317
20231115,090800,37194600,2420,2425,2430,2420,213
20231115,090700,36678215,2425,2415,2425,2415,983
20231115,090600,34304060,2435,2435,2435,2435,10
20231115,090500,34279710,2435,2430,2435,2420,496
20231115,090400,33075975,2440,2435,2440,2435,670
20231115,090300,31441285,2430,2440,2440,2430,430
20231115,090200,30396285,2440,2430,2440,2430,699
20231115,090100,28693725,2440,2420,2450,2420,6539
20231115,090000,12739565,2425,2405,2425,2405,5293