KissMeData/058820/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,193700,1243836545,2180,2180,2180,2180,2639
20231115,193600,1243836545,2180,2180,2180,2180,0
20231115,193500,1243836545,2180,2180,2180,2180,0
20231115,193400,1243836545,2180,2180,2180,2180,0
20231115,193300,1243836545,2180,2180,2180,2180,0
20231115,193200,1243836545,2180,2180,2180,2180,0
20231115,193100,1243836545,2180,2180,2180,2180,0
20231115,193000,1243836545,2180,2180,2180,2180,0
20231115,192900,1243836545,2180,2180,2180,2180,0
20231115,192800,1243836545,2180,2180,2180,2180,0
20231115,192700,1243836545,2180,2180,2180,2180,0
20231115,192600,1243836545,2180,2180,2180,2180,0
20231115,192500,1243836545,2180,2180,2180,2180,0
20231115,192400,1243836545,2180,2180,2180,2180,0
20231115,192300,1243836545,2180,2180,2180,2180,0
20231115,192200,1243836545,2180,2180,2180,2180,0
20231115,192100,1243836545,2180,2180,2180,2180,0
20231115,192000,1243836545,2180,2180,2180,2180,0
20231115,191900,1243836545,2180,2180,2180,2180,0
20231115,191800,1243836545,2180,2180,2180,2180,0
20231115,191700,1243836545,2180,2180,2180,2180,0
20231115,191600,1243836545,2180,2180,2180,2180,0
20231115,191500,1243836545,2180,2180,2180,2180,0
20231115,191400,1243836545,2180,2180,2180,2180,0
20231115,191300,1243836545,2180,2180,2180,2180,0
20231115,191200,1243836545,2180,2180,2180,2180,0
20231115,191100,1243836545,2180,2180,2180,2180,0
20231115,191000,1243836545,2180,2180,2180,2180,0
20231115,190900,1243836545,2180,2180,2180,2180,0
20231115,190800,1243836545,2180,2180,2180,2180,0
20231115,190700,1243836545,2180,2180,2180,2180,2639
20231115,190600,1243836545,2180,2180,2180,2180,0
20231115,190500,1243836545,2180,2180,2180,2180,0
20231115,190400,1243836545,2180,2180,2180,2180,0
20231115,190300,1243836545,2180,2180,2180,2180,0
20231115,190200,1243836545,2180,2180,2180,2180,0
20231115,190100,1243836545,2180,2180,2180,2180,0
20231115,190000,1243836545,2180,2180,2180,2180,0
20231115,185900,1243836545,2180,2180,2180,2180,0
20231115,185800,1243836545,2180,2180,2180,2180,0
20231115,185700,1243836545,2180,2180,2180,2180,0
20231115,185600,1243836545,2180,2180,2180,2180,0
20231115,185500,1243836545,2180,2180,2180,2180,0
20231115,185400,1243836545,2180,2180,2180,2180,0
20231115,185300,1243836545,2180,2180,2180,2180,0
20231115,185200,1243836545,2180,2180,2180,2180,0
20231115,185100,1243836545,2180,2180,2180,2180,0
20231115,185000,1243836545,2180,2180,2180,2180,0
20231115,184900,1243836545,2180,2180,2180,2180,0
20231115,184800,1243836545,2180,2180,2180,2180,0
20231115,184700,1243836545,2180,2180,2180,2180,0
20231115,184600,1243836545,2180,2180,2180,2180,0
20231115,184500,1243836545,2180,2180,2180,2180,0
20231115,184400,1243836545,2180,2180,2180,2180,0
20231115,184300,1243836545,2180,2180,2180,2180,0
20231115,184200,1243836545,2180,2180,2180,2180,0
20231115,184100,1243836545,2180,2180,2180,2180,0
20231115,184000,1243836545,2180,2180,2180,2180,0
20231115,183900,1243836545,2180,2180,2180,2180,0
20231115,183800,1243836545,2180,2180,2180,2180,0
20231115,183700,1243836545,2180,2180,2180,2180,2639
20231115,183600,1243836545,2180,2180,2180,2180,0
20231115,183500,1243836545,2180,2180,2180,2180,0
20231115,183400,1243836545,2180,2180,2180,2180,0
20231115,183300,1243836545,2180,2180,2180,2180,0
20231115,183200,1243836545,2180,2180,2180,2180,0
20231115,183100,1243836545,2180,2180,2180,2180,0
20231115,183000,1243836545,2180,2180,2180,2180,0
20231115,182900,1243836545,2180,2180,2180,2180,0
20231115,182800,1243836545,2180,2180,2180,2180,0
20231115,182700,1243836545,2180,2180,2180,2180,0
20231115,182600,1243836545,2180,2180,2180,2180,0
20231115,182500,1243836545,2180,2180,2180,2180,0
20231115,182400,1243836545,2180,2180,2180,2180,0
20231115,182300,1243836545,2180,2180,2180,2180,0
20231115,182200,1243836545,2180,2180,2180,2180,0
20231115,182100,1243836545,2180,2180,2180,2180,0
20231115,182000,1243836545,2180,2180,2180,2180,0
20231115,181900,1243836545,2180,2180,2180,2180,0
20231115,181800,1243836545,2180,2180,2180,2180,0
20231115,181700,1243836545,2180,2180,2180,2180,0
20231115,181600,1243836545,2180,2180,2180,2180,0
20231115,181500,1243836545,2180,2180,2180,2180,0
20231115,181400,1243836545,2180,2180,2180,2180,0
20231115,181300,1243836545,2180,2180,2180,2180,0
20231115,181200,1243836545,2180,2180,2180,2180,0
20231115,181100,1243836545,2180,2180,2180,2180,0
20231115,181000,1243836545,2180,2180,2180,2180,0
20231115,180900,1243836545,2180,2180,2180,2180,0
20231115,180800,1243836545,2180,2180,2180,2180,0
20231115,180700,1243836545,2180,2180,2180,2180,2639
20231115,180600,1243836545,2180,2180,2180,2180,0
20231115,180500,1243836545,2180,2180,2180,2180,0
20231115,180400,1243836545,2180,2180,2180,2180,0
20231115,180300,1243836545,2180,2180,2180,2180,0
20231115,180200,1243836545,2180,2180,2180,2180,0
20231115,180100,1243836545,2180,2180,2180,2180,0
20231115,180000,1243836545,2180,2180,2180,2180,0
20231115,175900,1243836545,2180,2180,2180,2180,0
20231115,175800,1243836545,2180,2180,2180,2180,0
20231115,175700,1243836545,2180,2180,2180,2180,0
20231115,175600,1243836545,2180,2180,2180,2180,0
20231115,175500,1243836545,2180,2180,2180,2180,0
20231115,175400,1243836545,2180,2180,2180,2180,0
20231115,175300,1243836545,2180,2180,2180,2180,0
20231115,175200,1243836545,2180,2180,2180,2180,0
20231115,175100,1243836545,2180,2180,2180,2180,0
20231115,175000,1243836545,2180,2180,2180,2180,0
20231115,174900,1243836545,2180,2180,2180,2180,0
20231115,174800,1243836545,2180,2180,2180,2180,0
20231115,174700,1243836545,2180,2180,2180,2180,0
20231115,174600,1243836545,2180,2180,2180,2180,0
20231115,174500,1243836545,2180,2180,2180,2180,0
20231115,174400,1243836545,2180,2180,2180,2180,0
20231115,174300,1243836545,2180,2180,2180,2180,0
20231115,174200,1243836545,2180,2180,2180,2180,0
20231115,174100,1243836545,2180,2180,2180,2180,0
20231115,174000,1243836545,2180,2180,2180,2180,0
20231115,173900,1243836545,2180,2180,2180,2180,0
20231115,173800,1243836545,2180,2180,2180,2180,0
20231115,173700,1243836545,2180,2180,2180,2180,2639
20231115,173600,1243836545,2180,2180,2180,2180,0
20231115,173500,1243836545,2180,2180,2180,2180,0
20231115,173400,1243836545,2180,2180,2180,2180,0
20231115,173300,1243836545,2180,2180,2180,2180,0
20231115,173200,1243836545,2180,2180,2180,2180,0
20231115,173100,1243836545,2180,2180,2180,2180,0
20231115,173000,1243836545,2180,2180,2180,2180,0
20231115,172900,1243836545,2180,2180,2180,2180,0
20231115,172800,1243836545,2180,2180,2180,2180,0
20231115,172700,1243836545,2180,2180,2180,2180,0
20231115,172600,1243836545,2180,2180,2180,2180,0
20231115,172500,1243836545,2180,2180,2180,2180,0
20231115,172400,1243836545,2180,2180,2180,2180,0
20231115,172300,1243836545,2180,2180,2180,2180,0
20231115,172200,1243836545,2180,2180,2180,2180,0
20231115,172100,1243836545,2180,2180,2180,2180,0
20231115,172000,1243836545,2180,2180,2180,2180,0
20231115,171900,1243836545,2180,2180,2180,2180,0
20231115,171800,1243836545,2180,2180,2180,2180,0
20231115,171700,1243836545,2180,2180,2180,2180,0
20231115,171600,1243836545,2180,2180,2180,2180,0
20231115,171500,1243836545,2180,2180,2180,2180,0
20231115,171400,1243836545,2180,2180,2180,2180,0
20231115,171300,1243836545,2180,2180,2180,2180,0
20231115,171200,1243836545,2180,2180,2180,2180,0
20231115,171100,1243836545,2180,2180,2180,2180,0
20231115,171000,1243836545,2180,2180,2180,2180,0
20231115,170900,1243836545,2180,2180,2180,2180,0
20231115,170800,1243836545,2180,2180,2180,2180,0
20231115,170700,1243836545,2180,2180,2180,2180,2639
20231115,170600,1243836545,2180,2180,2180,2180,0
20231115,170500,1243836545,2180,2180,2180,2180,0
20231115,170400,1243836545,2180,2180,2180,2180,0
20231115,170300,1243836545,2180,2180,2180,2180,0
20231115,170200,1243836545,2180,2180,2180,2180,0
20231115,170100,1243836545,2180,2180,2180,2180,0
20231115,170000,1243836545,2180,2180,2180,2180,0
20231115,165900,1243836545,2180,2180,2180,2180,0
20231115,165800,1243836545,2180,2180,2180,2180,0
20231115,165700,1243836545,2180,2180,2180,2180,0
20231115,165600,1243836545,2180,2180,2180,2180,0
20231115,165500,1243836545,2180,2180,2180,2180,0
20231115,165400,1243836545,2180,2180,2180,2180,0
20231115,165300,1243836545,2180,2180,2180,2180,0
20231115,165200,1243836545,2180,2180,2180,2180,0
20231115,165100,1243836545,2180,2180,2180,2180,0
20231115,165000,1243836545,2180,2180,2180,2180,0
20231115,164900,1243836545,2180,2180,2180,2180,0
20231115,164800,1243836545,2180,2180,2180,2180,0
20231115,164700,1243836545,2180,2180,2180,2180,0
20231115,164600,1243836545,2180,2180,2180,2180,0
20231115,164500,1243836545,2180,2180,2180,2180,0
20231115,164400,1243836545,2180,2180,2180,2180,0
20231115,164300,1243836545,2180,2180,2180,2180,0
20231115,164200,1243836545,2180,2180,2180,2180,0
20231115,164100,1243836545,2180,2180,2180,2180,0
20231115,164000,1243836545,2180,2180,2180,2180,0
20231115,163900,1243836545,2180,2180,2180,2180,0
20231115,163800,1243836545,2180,2180,2180,2180,0
20231115,163700,1243836545,2180,2180,2180,2180,2639
20231115,163600,1243836545,2180,2180,2180,2180,0
20231115,163500,1243836545,2180,2180,2180,2180,0
20231115,163400,1243836545,2180,2180,2180,2180,0
20231115,163300,1243836545,2180,2180,2180,2180,0
20231115,163200,1243836545,2180,2180,2180,2180,0
20231115,163100,1243836545,2180,2180,2180,2180,0
20231115,163000,1243836545,2180,2180,2180,2180,0
20231115,162900,1243836545,2180,2180,2180,2180,0
20231115,162800,1243836545,2180,2180,2180,2180,0
20231115,162700,1243836545,2180,2180,2180,2180,0
20231115,162600,1243836545,2180,2180,2180,2180,0
20231115,162500,1243836545,2180,2180,2180,2180,0
20231115,162400,1243836545,2180,2180,2180,2180,0
20231115,162300,1243836545,2180,2180,2180,2180,0
20231115,162200,1243836545,2180,2180,2180,2180,0
20231115,162100,1243836545,2180,2180,2180,2180,0
20231115,162000,1243836545,2180,2180,2180,2180,0
20231115,161900,1243836545,2180,2180,2180,2180,0
20231115,161800,1243836545,2180,2180,2180,2180,0
20231115,161700,1243836545,2180,2180,2180,2180,0
20231115,161600,1243836545,2180,2180,2180,2180,0
20231115,161500,1243836545,2180,2180,2180,2180,0
20231115,161400,1243836545,2180,2180,2180,2180,0
20231115,161300,1243836545,2180,2180,2180,2180,0
20231115,161200,1243836545,2180,2180,2180,2180,0
20231115,161100,1243836545,2180,2180,2180,2180,0
20231115,161000,1243836545,2180,2180,2180,2180,0
20231115,160900,1243836545,2180,2180,2180,2180,0
20231115,160800,1243836545,2180,2180,2180,2180,0
20231115,160700,1243836545,2180,2180,2180,2180,2639
20231115,160600,1243836545,2180,2180,2180,2180,0
20231115,160500,1243836545,2180,2180,2180,2180,0
20231115,160400,1243836545,2180,2180,2180,2180,0
20231115,160300,1243836545,2180,2180,2180,2180,0
20231115,160200,1243836545,2180,2180,2180,2180,0
20231115,160100,1243836545,2180,2180,2180,2180,0
20231115,160000,1243836545,2180,2180,2180,2180,0
20231115,155900,1243836545,2180,2180,2180,2180,0
20231115,155800,1243836545,2180,2180,2180,2180,0
20231115,155700,1243836545,2180,2180,2180,2180,0
20231115,155600,1243836545,2180,2180,2180,2180,0
20231115,155500,1243836545,2180,2180,2180,2180,0
20231115,155400,1243836545,2180,2180,2180,2180,0
20231115,155300,1243836545,2180,2180,2180,2180,0
20231115,155200,1243836545,2180,2180,2180,2180,0
20231115,155100,1243836545,2180,2180,2180,2180,0
20231115,155000,1243836545,2180,2180,2180,2180,0
20231115,154900,1243836545,2180,2180,2180,2180,0
20231115,154800,1243836545,2180,2180,2180,2180,0
20231115,154700,1243836545,2180,2180,2180,2180,0
20231115,154600,1243836545,2180,2180,2180,2180,0
20231115,154500,1243836545,2180,2180,2180,2180,0
20231115,154400,1243836545,2180,2180,2180,2180,0
20231115,154300,1243836545,2180,2180,2180,2180,0
20231115,154200,1243836545,2180,2180,2180,2180,0
20231115,154100,1243836545,2180,2180,2180,2180,0
20231115,154000,1243836545,2180,2180,2180,2180,0
20231115,153900,1243836545,2180,2180,2180,2180,0
20231115,153800,1243836545,2180,2180,2180,2180,0
20231115,153700,1243836545,2180,2180,2180,2180,2639
20231115,153600,1243836545,2180,2180,2180,2180,0
20231115,153500,1243836545,2180,2180,2180,2180,0
20231115,153400,1243836545,2180,2180,2180,2180,0
20231115,153300,1243836545,2180,2180,2180,2180,0
20231115,153200,1243836545,2180,2180,2180,2180,0
20231115,153100,1243836545,2180,2180,2180,2180,0
20231115,153000,1243836545,2180,2180,2180,2180,2639
20231115,152900,1238083525,2180,2180,2180,2180,0
20231115,152800,1238083525,2180,2180,2180,2180,0
20231115,152700,1238083525,2180,2180,2180,2180,0
20231115,152600,1238083525,2180,2180,2180,2180,0
20231115,152500,1238083525,2180,2180,2180,2180,0
20231115,152400,1238083525,2180,2180,2180,2180,0
20231115,152300,1238083525,2180,2180,2180,2180,0
20231115,152200,1238083525,2180,2180,2180,2180,0
20231115,152100,1238083525,2180,2180,2180,2180,0
20231115,152000,1238083525,2180,2180,2180,2180,0
20231115,151900,1238083525,2180,2175,2180,2175,1697
20231115,151800,1234387495,2180,2180,2180,2175,392
20231115,151700,1233534020,2175,2180,2180,2175,145
20231115,151600,1233218625,2180,2180,2180,2175,2650
20231115,151500,1227454640,2180,2180,2180,2180,1
20231115,151400,1227452460,2180,2180,2180,2180,1
20231115,151300,1227450280,2175,2180,2180,2175,373
20231115,151200,1226638555,2180,2170,2180,2170,4063
20231115,151100,1217802365,2175,2175,2175,2175,0
20231115,151000,1217802365,2175,2175,2180,2175,501
20231115,150900,1216712685,2175,2170,2175,2170,6553
20231115,150800,1202460900,2170,2170,2170,2170,1002
20231115,150700,1200286560,2175,2175,2175,2175,0
20231115,150600,1200286560,2175,2175,2175,2175,20
20231115,150500,1200243060,2175,2170,2175,2170,2528
20231115,150400,1194757295,2175,2175,2175,2170,8011
20231115,150300,1177373370,2175,2175,2175,2175,322
20231115,150200,1176673020,2175,2175,2175,2175,0
20231115,150100,1176673020,2175,2175,2175,2175,500
20231115,150000,1175585520,2175,2175,2175,2170,4
20231115,145900,1175576825,2175,2175,2175,2175,0
20231115,145800,1175576825,2175,2175,2175,2175,1
20231115,145700,1175574650,2170,2175,2175,2170,720
20231115,145600,1174011950,2175,2170,2175,2170,351
20231115,145500,1173250275,2175,2175,2175,2175,2
20231115,145400,1173245925,2175,2170,2175,2170,1001
20231115,145300,1171073750,2175,2175,2175,2175,30
20231115,145200,1171008500,2175,2175,2175,2175,0
20231115,145100,1171008500,2175,2170,2175,2170,252
20231115,145000,1170461650,2175,2175,2175,2175,0
20231115,144900,1170461650,2175,2175,2175,2175,0
20231115,144800,1170461650,2175,2175,2175,2175,1
20231115,144700,1170459475,2170,2175,2175,2170,1001
20231115,144600,1168287300,2170,2170,2170,2170,100
20231115,144500,1168070300,2175,2175,2175,2175,85
20231115,144400,1167885425,2175,2175,2175,2175,1
20231115,144300,1167883250,2170,2175,2175,2170,5475
20231115,144200,1155987500,2175,2175,2175,2175,0
20231115,144100,1155987500,2175,2170,2175,2170,3631
20231115,144000,1148108225,2175,2175,2175,2175,0
20231115,143900,1148108225,2175,2170,2175,2170,1431
20231115,143800,1145002800,2175,2175,2175,2175,0
20231115,143700,1145002800,2175,2175,2175,2175,11
20231115,143600,1144978875,2175,2175,2175,2175,4
20231115,143500,1144970175,2175,2175,2175,2170,116
20231115,143400,1144718375,2175,2175,2175,2175,100
20231115,143300,1144500875,2175,2175,2175,2175,50
20231115,143200,1144392125,2180,2180,2180,2175,2307
20231115,143100,1139374390,2170,2175,2175,2170,3473
20231115,143000,1131837060,2180,2175,2180,2175,178
20231115,142900,1131449905,2180,2180,2180,2180,0
20231115,142800,1131449905,2180,2180,2180,2180,0
20231115,142700,1131449905,2180,2175,2180,2175,4317
20231115,142600,1122060425,2170,2170,2170,2170,500
20231115,142500,1120975425,2175,2175,2175,2175,0
20231115,142400,1120975425,2175,2175,2175,2175,0
20231115,142300,1120975425,2175,2170,2175,2170,1628
20231115,142200,1117442660,2170,2170,2170,2170,0
20231115,142100,1117442660,2170,2170,2170,2170,15
20231115,142000,1117410110,2170,2170,2170,2170,3
20231115,141900,1117403600,2165,2165,2165,2165,0
20231115,141800,1117403600,2165,2165,2165,2165,0
20231115,141700,1117403600,2165,2165,2165,2165,0
20231115,141600,1117403600,2165,2165,2165,2165,203
20231115,141500,1116964105,2170,2170,2170,2170,0
20231115,141400,1116964105,2170,2170,2170,2170,0
20231115,141300,1116964105,2170,2170,2170,2170,36
20231115,141200,1116885985,2170,2170,2170,2170,3
20231115,141100,1116879475,2170,2170,2170,2170,19
20231115,141000,1116838245,2170,2170,2170,2170,500
20231115,140900,1115753245,2170,2170,2170,2170,0
20231115,140800,1115753245,2170,2170,2170,2170,0
20231115,140700,1115753245,2170,2170,2170,2170,0
20231115,140600,1115753245,2170,2170,2170,2170,0
20231115,140500,1115753245,2170,2170,2170,2170,144
20231115,140400,1115440765,2165,2165,2165,2165,1
20231115,140300,1115438600,2175,2175,2175,2175,0
20231115,140200,1115438600,2175,2175,2175,2175,1
20231115,140100,1115436425,2165,2170,2170,2165,250
20231115,140000,1114895025,2175,2175,2175,2175,0
20231115,135900,1114895025,2175,2175,2175,2175,16
20231115,135800,1114860225,2175,2175,2175,2175,100
20231115,135700,1114642725,2175,2175,2175,2175,1
20231115,135600,1114640550,2165,2165,2165,2165,114
20231115,135500,1114393740,2165,2170,2170,2165,236
20231115,135400,1113882770,2175,2175,2175,2175,0
20231115,135300,1113882770,2175,2175,2175,2175,0
20231115,135200,1113882770,2175,2175,2175,2175,2
20231115,135100,1113878420,2175,2175,2175,2175,0
20231115,135000,1113878420,2175,2175,2175,2175,0
20231115,134900,1113878420,2175,2175,2175,2175,0
20231115,134800,1113878420,2175,2175,2175,2175,0
20231115,134700,1113878420,2175,2175,2175,2175,41
20231115,134600,1113789245,2165,2165,2165,2165,0
20231115,134500,1113789245,2165,2165,2165,2165,1531
20231115,134400,1110474630,2170,2175,2175,2170,3001
20231115,134300,1103962455,2180,2180,2180,2180,0
20231115,134200,1103962455,2180,2180,2180,2180,0
20231115,134100,1103962455,2180,2180,2180,2180,0
20231115,134000,1103962455,2180,2180,2180,2180,0
20231115,133900,1103962455,2180,2180,2180,2180,40
20231115,133800,1103875255,2175,2180,2180,2175,129
20231115,133700,1103594535,2175,2180,2180,2175,320
20231115,133600,1102898435,2180,2180,2180,2180,5
20231115,133500,1102887535,2180,2175,2180,2175,36
20231115,133400,1102809205,2170,2170,2170,2170,40
20231115,133300,1102722405,2175,2170,2175,2170,73
20231115,133200,1102563895,2180,2180,2180,2180,0
20231115,133100,1102563895,2180,2170,2180,2170,12643
20231115,133000,1075086345,2170,2170,2170,2165,3390
20231115,132900,1067735045,2170,2170,2170,2170,5
20231115,132800,1067724195,2165,2165,2165,2165,0
20231115,132700,1067724195,2165,2165,2165,2165,500
20231115,132600,1066641695,2170,2170,2170,2170,0
20231115,132500,1066641695,2170,2170,2170,2170,0
20231115,132400,1066641695,2170,2165,2170,2165,8
20231115,132300,1066624345,2170,2170,2170,2170,1000
20231115,132200,1064454345,2170,2170,2170,2170,20
20231115,132100,1064410945,2170,2170,2170,2170,0
20231115,132000,1064410945,2170,2175,2175,2170,1469
20231115,131900,1061223195,2175,2170,2175,2170,11
20231115,131800,1061199320,2170,2170,2170,2170,829
20231115,131700,1059400390,2170,2170,2170,2170,0
20231115,131600,1059400390,2170,2170,2170,2170,0
20231115,131500,1059400390,2170,2170,2170,2170,0
20231115,131400,1059400390,2170,2170,2170,2170,0
20231115,131300,1059400390,2170,2170,2170,2170,1104
20231115,131200,1057004710,2170,2170,2170,2170,2
20231115,131100,1057000370,2170,2170,2170,2170,0
20231115,131000,1057000370,2170,2170,2170,2170,0
20231115,130900,1057000370,2170,2170,2170,2170,0
20231115,130800,1057000370,2170,2170,2170,2170,0
20231115,130700,1057000370,2170,2165,2170,2165,588
20231115,130600,1055727340,2165,2165,2165,2160,2861
20231115,130500,1049540965,2165,2165,2165,2165,100
20231115,130400,1049324465,2165,2165,2165,2165,0
20231115,130300,1049324465,2165,2165,2165,2165,0
20231115,130200,1049324465,2165,2165,2165,2165,21
20231115,130100,1049279000,2170,2170,2170,2170,0
20231115,130000,1049279000,2170,2170,2170,2170,0
20231115,125900,1049279000,2170,2170,2170,2170,0
20231115,125800,1049279000,2170,2170,2170,2170,0
20231115,125700,1049279000,2170,2165,2170,2165,2
20231115,125600,1049274665,2160,2165,2170,2160,6369
20231115,125500,1035479150,2170,2160,2170,2160,6
20231115,125400,1035466180,2160,2165,2165,2160,191
20231115,125300,1035052670,2170,2160,2170,2160,14123
20231115,125200,1004478125,2165,2165,2165,2165,14
20231115,125100,1004447815,2165,2165,2165,2165,0
20231115,125000,1004447815,2165,2165,2165,2165,100
20231115,124900,1004231315,2165,2160,2165,2160,8797
20231115,124800,985229790,2160,2160,2160,2160,2
20231115,124700,985225470,2155,2160,2160,2155,41
20231115,124600,985136960,2160,2160,2160,2160,2
20231115,124500,985132640,2160,2160,2160,2160,2288
20231115,124400,980190560,2160,2160,2160,2160,3
20231115,124300,980184080,2160,2160,2160,2160,0
20231115,124200,980184080,2160,2160,2160,2160,9473
20231115,124100,959722400,2165,2165,2165,2165,0
20231115,124000,959722400,2165,2160,2165,2160,183
20231115,123900,959327110,2160,2165,2165,2160,801
20231115,123800,957596945,2160,2160,2160,2160,0
20231115,123700,957596945,2160,2160,2160,2160,152
20231115,123600,957268625,2165,2165,2165,2165,2061
20231115,123500,952806560,2160,2160,2160,2160,759
20231115,123400,951167120,2165,2165,2165,2160,2493
20231115,123300,945779925,2165,2165,2165,2165,14511
20231115,123200,914363610,2165,2165,2165,2165,0
20231115,123100,914363610,2165,2165,2165,2165,0
20231115,123000,914363610,2165,2165,2165,2165,0
20231115,122900,914363610,2165,2160,2165,2160,501
20231115,122800,913281445,2165,2165,2165,2165,0
20231115,122700,913281445,2165,2165,2165,2165,0
20231115,122600,913281445,2165,2165,2165,2165,2
20231115,122500,913277115,2165,2165,2165,2165,0
20231115,122400,913277115,2165,2165,2165,2165,0
20231115,122300,913277115,2165,2160,2165,2160,3
20231115,122200,913270630,2165,2165,2165,2165,0
20231115,122100,913270630,2165,2165,2165,2165,0
20231115,122000,913270630,2165,2165,2165,2165,1
20231115,121900,913268465,2160,2165,2165,2160,3388
20231115,121800,905950360,2160,2160,2160,2160,0
20231115,121700,905950360,2160,2160,2160,2160,6
20231115,121600,905937400,2165,2165,2165,2165,1342
20231115,121500,903031970,2160,2160,2160,2160,50
20231115,121400,902923970,2165,2160,2165,2160,2671
20231115,121300,897154605,2160,2160,2160,2160,0
20231115,121200,897154605,2160,2160,2160,2160,0
20231115,121100,897154605,2160,2155,2160,2155,5
20231115,121000,897143820,2160,2160,2160,2160,0
20231115,120900,897143820,2160,2155,2160,2155,1102
20231115,120800,894769000,2160,2160,2160,2160,1
20231115,120700,894766840,2160,2160,2160,2160,4
20231115,120600,894758200,2160,2160,2160,2160,5
20231115,120500,894747400,2160,2160,2160,2160,0
20231115,120400,894747400,2160,2160,2160,2160,0
20231115,120300,894747400,2160,2155,2160,2155,5
20231115,120200,894736615,2160,2160,2160,2160,4
20231115,120100,894727975,2165,2165,2165,2165,0
20231115,120000,894727975,2165,2160,2165,2160,1004
20231115,115900,892559330,2165,2165,2165,2165,0
20231115,115800,892559330,2165,2165,2165,2165,0
20231115,115700,892559330,2165,2165,2165,2165,0
20231115,115600,892559330,2165,2160,2165,2160,1124
20231115,115500,890131485,2160,2160,2160,2160,7
20231115,115400,890116365,2165,2155,2165,2155,5042
20231115,115300,879203620,2160,2160,2160,2160,774
20231115,115200,877531780,2155,2155,2155,2155,212
20231115,115100,877074920,2160,2160,2160,2160,0
20231115,115000,877074920,2160,2155,2160,2155,604
20231115,114900,875772775,2155,2155,2160,2155,616
20231115,114800,874445290,2155,2160,2160,2155,10
20231115,114700,874423710,2155,2155,2155,2155,200
20231115,114600,873992710,2160,2160,2160,2160,1
20231115,114500,873990550,2160,2160,2160,2160,13
20231115,114400,873962470,2160,2160,2160,2160,0
20231115,114300,873962470,2160,2160,2160,2160,1590
20231115,114200,870528070,2160,2160,2160,2160,0
20231115,114100,870528070,2160,2160,2160,2160,75
20231115,114000,870366070,2160,2160,2160,2160,51
20231115,113900,870255910,2155,2160,2160,2155,2
20231115,113800,870251595,2155,2160,2160,2155,190
20231115,113700,869841210,2160,2160,2160,2160,15
20231115,113600,869808810,2165,2160,2165,2160,2713
20231115,113500,863948725,2160,2155,2160,2155,3628
20231115,113400,856130380,2155,2150,2155,2150,1658
20231115,113300,852565675,2155,2155,2155,2155,0
20231115,113200,852565675,2155,2155,2155,2155,1
20231115,113100,852563520,2145,2155,2155,2145,4857
20231115,113000,842118615,2155,2150,2155,2150,5782
20231115,112900,829687310,2150,2150,2150,2150,6
20231115,112800,829674410,2150,2150,2150,2150,2002
20231115,112700,825370110,2150,2150,2150,2145,56
20231115,112600,825249720,2150,2150,2150,2150,0
20231115,112500,825249720,2150,2150,2150,2150,50
20231115,112400,825142220,2150,2150,2150,2150,7063
20231115,112300,809956770,2155,2150,2155,2150,390
20231115,112200,809117720,2155,2155,2155,2155,2050
20231115,112100,804699970,2155,2150,2155,2145,4419
20231115,112000,795208065,2150,2150,2150,2150,201
20231115,111900,794775915,2145,2145,2145,2145,0
20231115,111800,794775915,2145,2145,2145,2145,2
20231115,111700,794771625,2150,2150,2150,2150,502
20231115,111600,793692325,2140,2145,2145,2140,2271
20231115,111500,788821330,2145,2145,2145,2145,71
20231115,111400,788669035,2145,2140,2145,2140,101
20231115,111300,788452890,2145,2145,2145,2145,0
20231115,111200,788452890,2145,2145,2145,2145,0
20231115,111100,788452890,2145,2140,2145,2140,5003
20231115,111000,777746460,2135,2140,2140,2135,103
20231115,110900,777526540,2135,2135,2135,2135,810
20231115,110800,775797190,2135,2140,2140,2135,7442
20231115,110700,759886530,2140,2140,2140,2140,609
20231115,110600,758583270,2140,2140,2140,2140,10
20231115,110500,758561870,2145,2140,2145,2140,9
20231115,110400,758542605,2135,2135,2135,2135,1
20231115,110300,758540470,2145,2145,2145,2145,1
20231115,110200,758538325,2130,2130,2130,2130,0
20231115,110100,758538325,2130,2130,2150,2130,7118
20231115,110000,743305285,2135,2130,2135,2130,552
20231115,105900,742129270,2135,2135,2135,2130,1240
20231115,105800,739482170,2140,2140,2140,2130,616
20231115,105700,738167005,2135,2130,2135,2130,6779
20231115,105600,723709330,2130,2130,2130,2130,60
20231115,105500,723581530,2130,2135,2135,2125,5075
20231115,105400,712796530,2135,2130,2135,2130,660
20231115,105300,711390480,2130,2130,2130,2130,2
20231115,105200,711386220,2130,2130,2130,2130,23
20231115,105100,711337230,2130,2130,2130,2130,101
20231115,105000,711122100,2130,2130,2130,2130,100
20231115,104900,710909100,2130,2125,2130,2125,1109
20231115,104800,708547355,2130,2130,2130,2130,103
20231115,104700,708327965,2130,2130,2130,2130,8
20231115,104600,708310925,2130,2130,2130,2130,8
20231115,104500,708293885,2130,2130,2130,2130,15
20231115,104400,708261935,2130,2130,2130,2130,58
20231115,104300,708138395,2130,2130,2130,2130,105
20231115,104200,707914745,2135,2135,2135,2135,2
20231115,104100,707910475,2130,2130,2130,2130,500
20231115,104000,706845475,2135,2135,2135,2135,0
20231115,103900,706845475,2135,2125,2135,2125,210
20231115,103800,706399125,2135,2130,2140,2125,7636
20231115,103700,690162910,2130,2130,2130,2125,1653
20231115,103600,686642770,2130,2125,2130,2125,458
20231115,103500,685669230,2130,2130,2130,2130,2183
20231115,103400,681019440,2140,2135,2140,2135,80
20231115,103300,680848300,2135,2135,2135,2135,21
20231115,103200,680803465,2140,2135,2140,2135,1486
20231115,103100,677629350,2140,2140,2140,2140,0
20231115,103000,677629350,2140,2140,2140,2140,13
20231115,102900,677601530,2135,2135,2135,2135,1224
20231115,102800,674988290,2135,2135,2135,2135,155
20231115,102700,674657365,2135,2135,2135,2135,6
20231115,102600,674644555,2135,2135,2135,2135,3
20231115,102500,674638150,2125,2130,2130,2125,1570
20231115,102400,671299045,2135,2135,2135,2135,7
20231115,102300,671284100,2135,2135,2135,2135,0
20231115,102200,671284100,2135,2135,2135,2135,50
20231115,102100,671177350,2135,2130,2135,2125,5330
20231115,102000,659840795,2135,2135,2135,2135,209
20231115,101900,659394580,2135,2135,2135,2135,5
20231115,101800,659383905,2135,2135,2135,2135,101
20231115,101700,659168270,2125,2130,2130,2125,2752
20231115,101600,653310270,2135,2135,2135,2135,0
20231115,101500,653310270,2135,2135,2135,2135,0
20231115,101400,653310270,2135,2135,2135,2130,210
20231115,101300,652862920,2130,2130,2130,2130,1429
20231115,101200,649819150,2130,2130,2130,2130,202
20231115,101100,649388890,2130,2130,2130,2130,70
20231115,101000,649239790,2130,2130,2130,2130,300
20231115,100900,648600790,2130,2135,2135,2130,536
20231115,100800,647458810,2135,2130,2135,2130,4
20231115,100700,647450285,2130,2130,2130,2130,600
20231115,100600,646172285,2135,2135,2135,2135,292
20231115,100500,645548865,2135,2135,2135,2135,16
20231115,100400,645514705,2135,2135,2135,2135,8
20231115,100300,645497625,2135,2130,2135,2130,20
20231115,100200,645454945,2135,2135,2135,2135,0
20231115,100100,645454945,2135,2135,2135,2135,66
20231115,100000,645314035,2135,2135,2135,2135,51
20231115,095900,645205150,2130,2130,2130,2130,2074
20231115,095800,640787530,2130,2130,2130,2130,5267
20231115,095700,629568820,2130,2125,2130,2120,2018
20231115,095600,625279800,2130,2125,2130,2125,251
20231115,095500,624746420,2130,2125,2130,2125,405
20231115,095400,623885785,2130,2125,2130,2125,1261
20231115,095300,621206150,2125,2130,2130,2120,1722
20231115,095200,617554370,2130,2130,2135,2120,18856
20231115,095100,577532030,2130,2125,2135,2125,2451
20231115,095000,572322885,2135,2135,2135,2125,602
20231115,094900,571038990,2135,2145,2145,2125,13778
20231115,094800,541696480,2145,2145,2150,2145,928
20231115,094700,539705915,2145,2145,2145,2140,15566
20231115,094600,506324525,2145,2140,2145,2140,1269
20231115,094500,503608745,2140,2140,2140,2140,85
20231115,094400,503426845,2140,2130,2140,2130,11676
20231115,094300,478551330,2130,2125,2130,2125,6278
20231115,094200,465207360,2125,2115,2125,2115,4077
20231115,094100,456554560,2110,2120,2125,2110,5042
20231115,094000,445893530,2120,2130,2140,2105,82552
20231115,093900,271451450,2120,2140,2140,2120,22347
20231115,093800,223988280,2140,2155,2155,2140,8544
20231115,093700,205686110,2155,2160,2160,2140,13527
20231115,093600,176689140,2150,2160,2160,2150,1891
20231115,093500,172622580,2160,2165,2165,2145,34621
20231115,093400,97973145,2165,2175,2175,2165,4071
20231115,093300,89143915,2170,2175,2180,2170,7775
20231115,093200,72252785,2180,2180,2180,2180,5
20231115,093100,72241885,2180,2180,2185,2175,985
20231115,093000,70096030,2180,2180,2180,2180,0
20231115,092900,70096030,2180,2180,2180,2180,210
20231115,092800,69638230,2180,2175,2180,2175,18
20231115,092700,69599000,2180,2180,2180,2180,2
20231115,092600,69594640,2180,2180,2180,2180,55
20231115,092500,69474740,2180,2180,2180,2180,236
20231115,092400,68960260,2185,2185,2185,2180,196
20231115,092300,68532500,2180,2180,2180,2180,1291
20231115,092200,65718120,2185,2190,2190,2180,3451
20231115,092100,58174185,2190,2185,2190,2185,2505
20231115,092000,52700755,2180,2180,2180,2180,6299
20231115,091900,38968935,2180,2185,2185,2180,1713
20231115,091800,35226720,2185,2185,2185,2185,10
20231115,091700,35204870,2185,2190,2190,2185,101
20231115,091600,34984180,2185,2185,2185,2185,0
20231115,091500,34984180,2185,2180,2185,2180,2405
20231115,091400,29729275,2185,2185,2185,2180,111
20231115,091300,29487240,2190,2180,2190,2175,1517
20231115,091200,26182235,2190,2190,2190,2190,0
20231115,091100,26182235,2190,2190,2190,2185,238
20231115,091000,25661255,2185,2180,2190,2180,785
20231115,090900,23942170,2180,2190,2190,2180,376
20231115,090800,23121990,2190,2180,2190,2180,458
20231115,090700,22121280,2185,2185,2185,2180,505
20231115,090600,21020270,2185,2180,2185,2180,60
20231115,090500,20889420,2185,2185,2185,2185,0
20231115,090400,20889420,2185,2180,2185,2180,2386
20231115,090300,15687935,2180,2175,2180,2175,1051
20231115,090200,13402005,2180,2180,2180,2170,26
20231115,090100,13345525,2180,2180,2180,2170,3007
20231115,090000,6819585,2175,2180,2185,2175,3126