KissMeData/067000/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,194300,388341660,2725,2725,2725,2725,4741
20231115,194200,388341660,2725,2725,2725,2725,0
20231115,194100,388341660,2725,2725,2725,2725,0
20231115,194000,388341660,2725,2725,2725,2725,0
20231115,193900,388341660,2725,2725,2725,2725,0
20231115,193800,388341660,2725,2725,2725,2725,0
20231115,193700,388341660,2725,2725,2725,2725,0
20231115,193600,388341660,2725,2725,2725,2725,0
20231115,193500,388341660,2725,2725,2725,2725,0
20231115,193400,388341660,2725,2725,2725,2725,0
20231115,193300,388341660,2725,2725,2725,2725,0
20231115,193200,388341660,2725,2725,2725,2725,0
20231115,193100,388341660,2725,2725,2725,2725,0
20231115,193000,388341660,2725,2725,2725,2725,0
20231115,192900,388341660,2725,2725,2725,2725,0
20231115,192800,388341660,2725,2725,2725,2725,0
20231115,192700,388341660,2725,2725,2725,2725,0
20231115,192600,388341660,2725,2725,2725,2725,0
20231115,192500,388341660,2725,2725,2725,2725,0
20231115,192400,388341660,2725,2725,2725,2725,0
20231115,192300,388341660,2725,2725,2725,2725,0
20231115,192200,388341660,2725,2725,2725,2725,0
20231115,192100,388341660,2725,2725,2725,2725,0
20231115,192000,388341660,2725,2725,2725,2725,0
20231115,191900,388341660,2725,2725,2725,2725,0
20231115,191800,388341660,2725,2725,2725,2725,0
20231115,191700,388341660,2725,2725,2725,2725,0
20231115,191600,388341660,2725,2725,2725,2725,0
20231115,191500,388341660,2725,2725,2725,2725,0
20231115,191400,388341660,2725,2725,2725,2725,0
20231115,191300,388341660,2725,2725,2725,2725,4741
20231115,191200,388341660,2725,2725,2725,2725,0
20231115,191100,388341660,2725,2725,2725,2725,0
20231115,191000,388341660,2725,2725,2725,2725,0
20231115,190900,388341660,2725,2725,2725,2725,0
20231115,190800,388341660,2725,2725,2725,2725,0
20231115,190700,388341660,2725,2725,2725,2725,0
20231115,190600,388341660,2725,2725,2725,2725,0
20231115,190500,388341660,2725,2725,2725,2725,0
20231115,190400,388341660,2725,2725,2725,2725,0
20231115,190300,388341660,2725,2725,2725,2725,0
20231115,190200,388341660,2725,2725,2725,2725,0
20231115,190100,388341660,2725,2725,2725,2725,0
20231115,190000,388341660,2725,2725,2725,2725,0
20231115,185900,388341660,2725,2725,2725,2725,0
20231115,185800,388341660,2725,2725,2725,2725,0
20231115,185700,388341660,2725,2725,2725,2725,0
20231115,185600,388341660,2725,2725,2725,2725,0
20231115,185500,388341660,2725,2725,2725,2725,0
20231115,185400,388341660,2725,2725,2725,2725,0
20231115,185300,388341660,2725,2725,2725,2725,0
20231115,185200,388341660,2725,2725,2725,2725,0
20231115,185100,388341660,2725,2725,2725,2725,0
20231115,185000,388341660,2725,2725,2725,2725,0
20231115,184900,388341660,2725,2725,2725,2725,0
20231115,184800,388341660,2725,2725,2725,2725,0
20231115,184700,388341660,2725,2725,2725,2725,0
20231115,184600,388341660,2725,2725,2725,2725,0
20231115,184500,388341660,2725,2725,2725,2725,0
20231115,184400,388341660,2725,2725,2725,2725,0
20231115,184300,388341660,2725,2725,2725,2725,4741
20231115,184200,388341660,2725,2725,2725,2725,0
20231115,184100,388341660,2725,2725,2725,2725,0
20231115,184000,388341660,2725,2725,2725,2725,0
20231115,183900,388341660,2725,2725,2725,2725,0
20231115,183800,388341660,2725,2725,2725,2725,0
20231115,183700,388341660,2725,2725,2725,2725,0
20231115,183600,388341660,2725,2725,2725,2725,0
20231115,183500,388341660,2725,2725,2725,2725,0
20231115,183400,388341660,2725,2725,2725,2725,0
20231115,183300,388341660,2725,2725,2725,2725,0
20231115,183200,388341660,2725,2725,2725,2725,0
20231115,183100,388341660,2725,2725,2725,2725,0
20231115,183000,388341660,2725,2725,2725,2725,0
20231115,182900,388341660,2725,2725,2725,2725,0
20231115,182800,388341660,2725,2725,2725,2725,0
20231115,182700,388341660,2725,2725,2725,2725,0
20231115,182600,388341660,2725,2725,2725,2725,0
20231115,182500,388341660,2725,2725,2725,2725,0
20231115,182400,388341660,2725,2725,2725,2725,0
20231115,182300,388341660,2725,2725,2725,2725,0
20231115,182200,388341660,2725,2725,2725,2725,0
20231115,182100,388341660,2725,2725,2725,2725,0
20231115,182000,388341660,2725,2725,2725,2725,0
20231115,181900,388341660,2725,2725,2725,2725,0
20231115,181800,388341660,2725,2725,2725,2725,0
20231115,181700,388341660,2725,2725,2725,2725,0
20231115,181600,388341660,2725,2725,2725,2725,0
20231115,181500,388341660,2725,2725,2725,2725,0
20231115,181400,388341660,2725,2725,2725,2725,0
20231115,181300,388341660,2725,2725,2725,2725,4741
20231115,181200,388341660,2725,2725,2725,2725,0
20231115,181100,388341660,2725,2725,2725,2725,0
20231115,181000,388341660,2725,2725,2725,2725,0
20231115,180900,388341660,2725,2725,2725,2725,0
20231115,180800,388341660,2725,2725,2725,2725,0
20231115,180700,388341660,2725,2725,2725,2725,0
20231115,180600,388341660,2725,2725,2725,2725,0
20231115,180500,388341660,2725,2725,2725,2725,0
20231115,180400,388341660,2725,2725,2725,2725,0
20231115,180300,388341660,2725,2725,2725,2725,0
20231115,180200,388341660,2725,2725,2725,2725,0
20231115,180100,388341660,2725,2725,2725,2725,0
20231115,180000,388341660,2725,2725,2725,2725,0
20231115,175900,388341660,2725,2725,2725,2725,0
20231115,175800,388341660,2725,2725,2725,2725,0
20231115,175700,388341660,2725,2725,2725,2725,0
20231115,175600,388341660,2725,2725,2725,2725,0
20231115,175500,388341660,2725,2725,2725,2725,0
20231115,175400,388341660,2725,2725,2725,2725,0
20231115,175300,388341660,2725,2725,2725,2725,0
20231115,175200,388341660,2725,2725,2725,2725,0
20231115,175100,388341660,2725,2725,2725,2725,0
20231115,175000,388341660,2725,2725,2725,2725,0
20231115,174900,388341660,2725,2725,2725,2725,0
20231115,174800,388341660,2725,2725,2725,2725,0
20231115,174700,388341660,2725,2725,2725,2725,0
20231115,174600,388341660,2725,2725,2725,2725,0
20231115,174500,388341660,2725,2725,2725,2725,0
20231115,174400,388341660,2725,2725,2725,2725,0
20231115,174300,388341660,2725,2725,2725,2725,4741
20231115,174200,388341660,2725,2725,2725,2725,0
20231115,174100,388341660,2725,2725,2725,2725,0
20231115,174000,388341660,2725,2725,2725,2725,0
20231115,173900,388341660,2725,2725,2725,2725,0
20231115,173800,388341660,2725,2725,2725,2725,0
20231115,173700,388341660,2725,2725,2725,2725,0
20231115,173600,388341660,2725,2725,2725,2725,0
20231115,173500,388341660,2725,2725,2725,2725,0
20231115,173400,388341660,2725,2725,2725,2725,0
20231115,173300,388341660,2725,2725,2725,2725,0
20231115,173200,388341660,2725,2725,2725,2725,0
20231115,173100,388341660,2725,2725,2725,2725,0
20231115,173000,388341660,2725,2725,2725,2725,0
20231115,172900,388341660,2725,2725,2725,2725,0
20231115,172800,388341660,2725,2725,2725,2725,0
20231115,172700,388341660,2725,2725,2725,2725,0
20231115,172600,388341660,2725,2725,2725,2725,0
20231115,172500,388341660,2725,2725,2725,2725,0
20231115,172400,388341660,2725,2725,2725,2725,0
20231115,172300,388341660,2725,2725,2725,2725,0
20231115,172200,388341660,2725,2725,2725,2725,0
20231115,172100,388341660,2725,2725,2725,2725,0
20231115,172000,388341660,2725,2725,2725,2725,0
20231115,171900,388341660,2725,2725,2725,2725,0
20231115,171800,388341660,2725,2725,2725,2725,0
20231115,171700,388341660,2725,2725,2725,2725,0
20231115,171600,388341660,2725,2725,2725,2725,0
20231115,171500,388341660,2725,2725,2725,2725,0
20231115,171400,388341660,2725,2725,2725,2725,0
20231115,171300,388341660,2725,2725,2725,2725,4741
20231115,171200,388341660,2725,2725,2725,2725,0
20231115,171100,388341660,2725,2725,2725,2725,0
20231115,171000,388341660,2725,2725,2725,2725,0
20231115,170900,388341660,2725,2725,2725,2725,0
20231115,170800,388341660,2725,2725,2725,2725,0
20231115,170700,388341660,2725,2725,2725,2725,0
20231115,170600,388341660,2725,2725,2725,2725,0
20231115,170500,388341660,2725,2725,2725,2725,0
20231115,170400,388341660,2725,2725,2725,2725,0
20231115,170300,388341660,2725,2725,2725,2725,0
20231115,170200,388341660,2725,2725,2725,2725,0
20231115,170100,388341660,2725,2725,2725,2725,0
20231115,170000,388341660,2725,2725,2725,2725,0
20231115,165900,388341660,2725,2725,2725,2725,0
20231115,165800,388341660,2725,2725,2725,2725,0
20231115,165700,388341660,2725,2725,2725,2725,0
20231115,165600,388341660,2725,2725,2725,2725,0
20231115,165500,388341660,2725,2725,2725,2725,0
20231115,165400,388341660,2725,2725,2725,2725,0
20231115,165300,388341660,2725,2725,2725,2725,0
20231115,165200,388341660,2725,2725,2725,2725,0
20231115,165100,388341660,2725,2725,2725,2725,0
20231115,165000,388341660,2725,2725,2725,2725,0
20231115,164900,388341660,2725,2725,2725,2725,0
20231115,164800,388341660,2725,2725,2725,2725,0
20231115,164700,388341660,2725,2725,2725,2725,0
20231115,164600,388341660,2725,2725,2725,2725,0
20231115,164500,388341660,2725,2725,2725,2725,0
20231115,164400,388341660,2725,2725,2725,2725,0
20231115,164300,388341660,2725,2725,2725,2725,4741
20231115,164200,388341660,2725,2725,2725,2725,0
20231115,164100,388341660,2725,2725,2725,2725,0
20231115,164000,388341660,2725,2725,2725,2725,0
20231115,163900,388341660,2725,2725,2725,2725,0
20231115,163800,388341660,2725,2725,2725,2725,0
20231115,163700,388341660,2725,2725,2725,2725,0
20231115,163600,388341660,2725,2725,2725,2725,0
20231115,163500,388341660,2725,2725,2725,2725,0
20231115,163400,388341660,2725,2725,2725,2725,0
20231115,163300,388341660,2725,2725,2725,2725,0
20231115,163200,388341660,2725,2725,2725,2725,0
20231115,163100,388341660,2725,2725,2725,2725,0
20231115,163000,388341660,2725,2725,2725,2725,0
20231115,162900,388341660,2725,2725,2725,2725,0
20231115,162800,388341660,2725,2725,2725,2725,0
20231115,162700,388341660,2725,2725,2725,2725,0
20231115,162600,388341660,2725,2725,2725,2725,0
20231115,162500,388341660,2725,2725,2725,2725,0
20231115,162400,388341660,2725,2725,2725,2725,0
20231115,162300,388341660,2725,2725,2725,2725,0
20231115,162200,388341660,2725,2725,2725,2725,0
20231115,162100,388341660,2725,2725,2725,2725,0
20231115,162000,388341660,2725,2725,2725,2725,0
20231115,161900,388341660,2725,2725,2725,2725,0
20231115,161800,388341660,2725,2725,2725,2725,0
20231115,161700,388341660,2725,2725,2725,2725,0
20231115,161600,388341660,2725,2725,2725,2725,0
20231115,161500,388341660,2725,2725,2725,2725,0
20231115,161400,388341660,2725,2725,2725,2725,0
20231115,161300,388341660,2725,2725,2725,2725,4741
20231115,161200,388341660,2725,2725,2725,2725,0
20231115,161100,388341660,2725,2725,2725,2725,0
20231115,161000,388341660,2725,2725,2725,2725,0
20231115,160900,388341660,2725,2725,2725,2725,0
20231115,160800,388341660,2725,2725,2725,2725,0
20231115,160700,388341660,2725,2725,2725,2725,0
20231115,160600,388341660,2725,2725,2725,2725,0
20231115,160500,388341660,2725,2725,2725,2725,0
20231115,160400,388341660,2725,2725,2725,2725,0
20231115,160300,388341660,2725,2725,2725,2725,0
20231115,160200,388341660,2725,2725,2725,2725,0
20231115,160100,388341660,2725,2725,2725,2725,0
20231115,160000,388341660,2725,2725,2725,2725,0
20231115,155900,388341660,2725,2725,2725,2725,0
20231115,155800,388341660,2725,2725,2725,2725,0
20231115,155700,388341660,2725,2725,2725,2725,0
20231115,155600,388341660,2725,2725,2725,2725,0
20231115,155500,388341660,2725,2725,2725,2725,0
20231115,155400,388341660,2725,2725,2725,2725,0
20231115,155300,388341660,2725,2725,2725,2725,0
20231115,155200,388341660,2725,2725,2725,2725,0
20231115,155100,388341660,2725,2725,2725,2725,0
20231115,155000,388341660,2725,2725,2725,2725,0
20231115,154900,388341660,2725,2725,2725,2725,0
20231115,154800,388341660,2725,2725,2725,2725,0
20231115,154700,388341660,2725,2725,2725,2725,0
20231115,154600,388341660,2725,2725,2725,2725,0
20231115,154500,388341660,2725,2725,2725,2725,0
20231115,154400,388341660,2725,2725,2725,2725,0
20231115,154300,388341660,2725,2725,2725,2725,4741
20231115,154200,388341660,2725,2725,2725,2725,0
20231115,154100,388341660,2725,2725,2725,2725,0
20231115,154000,388341660,2725,2725,2725,2725,0
20231115,153900,388341660,2725,2725,2725,2725,0
20231115,153800,388341660,2725,2725,2725,2725,0
20231115,153700,388341660,2725,2725,2725,2725,0
20231115,153600,388341660,2725,2725,2725,2725,0
20231115,153500,388341660,2725,2725,2725,2725,0
20231115,153400,388341660,2725,2725,2725,2725,0
20231115,153300,388341660,2725,2725,2725,2725,0
20231115,153200,388341660,2725,2725,2725,2725,0
20231115,153100,388341660,2725,2725,2725,2725,0
20231115,153000,388341660,2725,2725,2725,2725,4741
20231115,152900,375422435,2730,2730,2730,2730,0
20231115,152800,375422435,2730,2730,2730,2730,0
20231115,152700,375422435,2730,2730,2730,2730,0
20231115,152600,375422435,2730,2730,2730,2730,0
20231115,152500,375422435,2730,2730,2730,2730,0
20231115,152400,375422435,2730,2730,2730,2730,0
20231115,152300,375422435,2730,2730,2730,2730,0
20231115,152200,375422435,2730,2730,2730,2730,0
20231115,152100,375422435,2730,2730,2730,2730,0
20231115,152000,375422435,2730,2730,2730,2730,0
20231115,151900,375422435,2730,2730,2730,2730,180
20231115,151800,374931035,2730,2725,2730,2725,8
20231115,151700,374909205,2725,2730,2735,2725,425
20231115,151600,373749545,2740,2740,2740,2740,0
20231115,151500,373749545,2740,2740,2740,2740,0
20231115,151400,373749545,2740,2730,2740,2730,89
20231115,151300,373506125,2735,2735,2740,2735,190
20231115,151200,372986375,2730,2730,2730,2730,0
20231115,151100,372986375,2730,2730,2730,2730,11
20231115,151000,372956345,2735,2740,2740,2735,303
20231115,150900,372126875,2745,2745,2745,2740,2144
20231115,150800,366252195,2740,2740,2745,2740,352
20231115,150700,365287710,2740,2745,2745,2740,190
20231115,150600,364766910,2745,2745,2745,2745,1001
20231115,150500,362019165,2745,2735,2745,2735,1408
20231115,150400,358162090,2730,2730,2730,2730,172
20231115,150300,357692530,2735,2735,2735,2735,525
20231115,150200,356256655,2730,2730,2730,2730,150
20231115,150100,355847155,2735,2735,2735,2735,0
20231115,150000,355847155,2735,2730,2735,2730,152
20231115,145900,355432190,2730,2730,2735,2730,1268
20231115,145800,351970460,2735,2730,2735,2730,2
20231115,145700,351964995,2730,2730,2730,2730,195
20231115,145600,351432645,2730,2730,2730,2730,0
20231115,145500,351432645,2730,2730,2730,2730,150
20231115,145400,351023145,2730,2730,2730,2730,250
20231115,145300,350340645,2735,2735,2735,2735,0
20231115,145200,350340645,2735,2735,2735,2735,105
20231115,145100,350053470,2735,2735,2735,2735,150
20231115,145000,349643220,2735,2735,2735,2735,0
20231115,144900,349643220,2735,2735,2735,2735,197
20231115,144800,349104425,2735,2735,2735,2735,2
20231115,144700,349098955,2735,2740,2740,2735,250
20231115,144600,348414705,2735,2735,2735,2735,221
20231115,144500,347810270,2740,2740,2740,2740,3
20231115,144400,347802050,2745,2735,2745,2735,949
20231115,144300,345201405,2730,2730,2730,2730,0
20231115,144200,345201405,2730,2730,2730,2730,270
20231115,144100,344464305,2730,2730,2730,2730,292
20231115,144000,343667145,2730,2730,2730,2730,0
20231115,143900,343667145,2730,2730,2730,2730,150
20231115,143800,343257645,2730,2730,2730,2730,150
20231115,143700,342848145,2735,2735,2735,2735,0
20231115,143600,342848145,2735,2735,2735,2735,13
20231115,143500,342812590,2735,2735,2735,2735,0
20231115,143400,342812590,2735,2730,2735,2730,151
20231115,143300,342400355,2730,2730,2730,2730,150
20231115,143200,341990855,2735,2735,2735,2735,2
20231115,143100,341985385,2735,2740,2740,2735,350
20231115,143000,341027135,2735,2735,2735,2735,0
20231115,142900,341027135,2735,2735,2735,2735,300
20231115,142800,340206635,2730,2730,2730,2730,0
20231115,142700,340206635,2730,2735,2735,2730,1019
20231115,142600,337422010,2730,2730,2730,2730,150
20231115,142500,337012510,2730,2730,2730,2730,300
20231115,142400,336193510,2735,2735,2735,2735,0
20231115,142300,336193510,2735,2735,2735,2730,470
20231115,142200,334908410,2735,2735,2735,2735,100
20231115,142100,334634910,2735,2730,2735,2730,1050
20231115,142000,331767660,2740,2740,2740,2740,0
20231115,141900,331767660,2740,2730,2740,2730,200
20231115,141800,331220660,2740,2740,2740,2740,51
20231115,141700,331080920,2735,2735,2735,2735,0
20231115,141600,331080920,2735,2740,2740,2735,342
20231115,141500,330144595,2735,2730,2735,2730,153
20231115,141400,329726145,2735,2735,2735,2735,73
20231115,141300,329526490,2735,2735,2735,2735,77
20231115,141200,329315895,2735,2740,2740,2735,1099
20231115,141100,326310050,2740,2740,2740,2740,0
20231115,141000,326310050,2740,2740,2740,2735,287
20231115,140900,325524420,2735,2735,2735,2735,0
20231115,140800,325524420,2735,2735,2735,2735,150
20231115,140700,325114170,2740,2735,2740,2735,851
20231115,140600,322783185,2735,2735,2740,2735,695
20231115,140500,320881960,2735,2735,2735,2735,155
20231115,140400,320458035,2740,2740,2740,2740,0
20231115,140300,320458035,2740,2740,2740,2740,0
20231115,140200,320458035,2740,2740,2740,2740,693
20231115,140100,318559215,2740,2745,2745,2740,173
20231115,140000,318084445,2745,2740,2745,2740,326
20231115,135900,317190700,2740,2740,2740,2740,171
20231115,135800,316722160,2740,2740,2740,2740,215
20231115,135700,316133060,2740,2740,2745,2740,199
20231115,135600,315587680,2740,2740,2740,2740,20
20231115,135500,315532880,2740,2740,2740,2740,174
20231115,135400,315056120,2740,2740,2740,2740,392
20231115,135300,313982040,2745,2745,2745,2745,101
20231115,135200,313704795,2745,2745,2745,2740,238
20231115,135100,313052535,2740,2740,2740,2740,0
20231115,135000,313052535,2740,2740,2740,2740,232
20231115,134900,312416855,2740,2740,2740,2740,150
20231115,134800,312005855,2745,2745,2745,2745,10
20231115,134700,311978405,2745,2740,2745,2740,160
20231115,134600,311539955,2745,2745,2745,2745,48
20231115,134500,311408195,2745,2745,2745,2745,8
20231115,134400,311386235,2745,2745,2745,2745,150
20231115,134300,310974485,2745,2745,2745,2745,80
20231115,134200,310754885,2745,2745,2745,2745,150
20231115,134100,310343135,2745,2745,2745,2745,150
20231115,134000,309931385,2745,2745,2745,2745,0
20231115,133900,309931385,2745,2745,2745,2745,150
20231115,133800,309519635,2745,2745,2745,2745,306
20231115,133700,308679665,2750,2750,2750,2750,120
20231115,133600,308349665,2745,2745,2745,2745,151
20231115,133500,307935170,2750,2750,2750,2750,110
20231115,133400,307632670,2750,2750,2750,2750,191
20231115,133300,307107420,2750,2750,2750,2750,194
20231115,133200,306573920,2755,2755,2755,2755,0
20231115,133100,306573920,2755,2750,2755,2750,177
20231115,133000,306087165,2750,2750,2750,2750,176
20231115,132900,305603165,2760,2760,2760,2760,0
20231115,132800,305603165,2760,2745,2760,2745,681
20231115,132700,303727835,2745,2740,2745,2740,119
20231115,132600,303401185,2740,2740,2740,2740,188
20231115,132500,302886065,2740,2740,2740,2740,150
20231115,132400,302475065,2745,2745,2745,2745,0
20231115,132300,302475065,2745,2745,2745,2745,35
20231115,132200,302378990,2750,2750,2750,2750,240
20231115,132100,301718990,2745,2745,2745,2745,611
20231115,132000,300041795,2740,2740,2740,2740,150
20231115,131900,299630795,2740,2740,2740,2740,0
20231115,131800,299630795,2740,2740,2745,2740,1160
20231115,131700,296452390,2745,2745,2745,2745,1
20231115,131600,296449645,2740,2745,2745,2740,248
20231115,131500,295769895,2745,2740,2745,2740,151
20231115,131400,295356150,2740,2740,2740,2740,0
20231115,131300,295356150,2740,2740,2745,2740,313
20231115,131200,294498525,2740,2745,2745,2740,54
20231115,131100,294350315,2750,2750,2750,2750,0
20231115,131000,294350315,2750,2750,2750,2750,1157
20231115,130900,291168565,2755,2755,2755,2755,0
20231115,130800,291168565,2755,2760,2760,2755,3667
20231115,130700,281065975,2760,2755,2760,2755,822
20231115,130600,278800505,2760,2760,2760,2760,0
20231115,130500,278800505,2760,2760,2760,2755,796
20231115,130400,276604310,2760,2760,2760,2760,332
20231115,130300,275687990,2755,2755,2755,2755,526
20231115,130200,274238860,2750,2745,2750,2745,1563
20231115,130100,269942705,2745,2745,2745,2745,0
20231115,130000,269942705,2745,2745,2745,2745,150
20231115,125900,269530955,2745,2745,2745,2745,150
20231115,125800,269119205,2745,2745,2745,2745,109
20231115,125700,268820000,2745,2740,2745,2740,324
20231115,125600,267932120,2740,2740,2740,2740,0
20231115,125500,267932120,2740,2740,2740,2740,150
20231115,125400,267521120,2745,2740,2745,2740,1839
20231115,125300,262474365,2740,2740,2740,2740,1102
20231115,125200,259454885,2735,2735,2735,2735,553
20231115,125100,257942430,2735,2735,2735,2735,150
20231115,125000,257532180,2735,2735,2735,2735,80
20231115,124900,257313380,2735,2730,2735,2730,163
20231115,124800,256868325,2730,2730,2730,2730,0
20231115,124700,256868325,2730,2735,2735,2730,1008
20231115,124600,254114485,2735,2730,2735,2730,1150
20231115,124500,250969985,2730,2730,2730,2730,484
20231115,124400,249648665,2725,2725,2725,2725,550
20231115,124300,248149915,2730,2730,2730,2730,472
20231115,124200,246861355,2725,2725,2725,2725,150
20231115,124100,246452605,2725,2725,2725,2725,150
20231115,124000,246043855,2725,2725,2725,2725,125
20231115,123900,245703230,2725,2730,2730,2725,35
20231115,123800,245607805,2730,2730,2730,2730,11
20231115,123700,245577775,2730,2725,2730,2725,151
20231115,123600,245166295,2725,2725,2725,2720,236
20231115,123500,244523945,2725,2725,2725,2725,20
20231115,123400,244469445,2720,2720,2720,2720,150
20231115,123300,244061445,2725,2725,2725,2725,44
20231115,123200,243941545,2725,2725,2725,2725,221
20231115,123100,243339320,2730,2730,2730,2730,0
20231115,123000,243339320,2730,2720,2730,2720,203
20231115,122900,242786040,2720,2715,2720,2715,209
20231115,122800,242218310,2720,2720,2720,2720,150
20231115,122700,241810310,2720,2720,2720,2720,0
20231115,122600,241810310,2720,2720,2720,2720,150
20231115,122500,241402310,2730,2730,2730,2730,0
20231115,122400,241402310,2730,2730,2730,2730,0
20231115,122300,241402310,2730,2720,2730,2720,213
20231115,122200,240822570,2725,2725,2725,2725,1
20231115,122100,240819845,2720,2715,2720,2715,2037
20231115,122000,235287890,2720,2720,2720,2720,0
20231115,121900,235287890,2720,2720,2720,2720,0
20231115,121800,235287890,2720,2720,2720,2720,150
20231115,121700,234879890,2720,2720,2720,2720,0
20231115,121600,234879890,2720,2720,2720,2720,150
20231115,121500,234471890,2720,2720,2720,2720,150
20231115,121400,234063890,2720,2720,2720,2720,0
20231115,121300,234063890,2720,2720,2720,2720,150
20231115,121200,233655890,2720,2720,2720,2720,150
20231115,121100,233247890,2720,2720,2720,2720,150
20231115,121000,232839890,2715,2715,2715,2715,150
20231115,120900,232432640,2715,2715,2715,2715,0
20231115,120800,232432640,2715,2715,2715,2715,150
20231115,120700,232025390,2715,2715,2715,2715,0
20231115,120600,232025390,2715,2715,2715,2715,0
20231115,120500,232025390,2715,2715,2715,2715,298
20231115,120400,231216320,2720,2720,2720,2720,0
20231115,120300,231216320,2720,2720,2720,2715,152
20231115,120200,230803630,2715,2715,2715,2715,150
20231115,120100,230396380,2715,2715,2715,2715,0
20231115,120000,230396380,2715,2720,2720,2715,151
20231115,115900,229985665,2715,2715,2715,2715,0
20231115,115800,229985665,2715,2715,2715,2715,0
20231115,115700,229985665,2715,2715,2715,2715,300
20231115,115600,229171165,2715,2715,2715,2715,0
20231115,115500,229171165,2715,2715,2715,2715,150
20231115,115400,228763915,2715,2715,2715,2715,150
20231115,115300,228356665,2715,2715,2715,2715,62
20231115,115200,228188335,2715,2715,2715,2715,12
20231115,115100,228155755,2715,2715,2715,2715,1485
20231115,115000,224123980,2715,2720,2720,2715,877
20231115,114900,221739820,2720,2720,2720,2720,150
20231115,114800,221331820,2725,2725,2725,2725,0
20231115,114700,221331820,2725,2725,2725,2725,138
20231115,114600,220955770,2730,2730,2730,2730,44
20231115,114500,220835650,2730,2730,2730,2730,257
20231115,114400,220134040,2725,2725,2725,2725,150
20231115,114300,219725290,2725,2725,2725,2725,0
20231115,114200,219725290,2725,2725,2725,2725,150
20231115,114100,219316540,2725,2725,2725,2725,150
20231115,114000,218907790,2725,2725,2725,2725,1078
20231115,113900,215970240,2720,2720,2720,2720,200
20231115,113800,215426240,2715,2715,2715,2715,0
20231115,113700,215426240,2715,2720,2720,2715,173
20231115,113600,214956430,2720,2715,2720,2715,221
20231115,113500,214356060,2720,2720,2720,2720,0
20231115,113400,214356060,2720,2720,2720,2720,6
20231115,113300,214339740,2720,2720,2720,2720,150
20231115,113200,213931740,2720,2720,2720,2720,0
20231115,113100,213931740,2720,2725,2725,2720,170
20231115,113000,213469240,2725,2725,2725,2725,2
20231115,112900,213463790,2720,2720,2720,2720,150
20231115,112800,213055790,2725,2725,2725,2725,150
20231115,112700,212647040,2715,2720,2720,2710,2620
20231115,112600,205533455,2725,2725,2725,2725,150
20231115,112500,205124705,2725,2725,2725,2725,0
20231115,112400,205124705,2725,2725,2725,2725,150
20231115,112300,204715955,2720,2725,2725,2720,1950
20231115,112200,199410455,2725,2725,2725,2725,0
20231115,112100,199410455,2725,2725,2725,2725,150
20231115,112000,199001705,2725,2725,2725,2725,150
20231115,111900,198592955,2730,2730,2730,2730,344
20231115,111800,197653835,2730,2730,2730,2730,1150
20231115,111700,194514335,2730,2730,2730,2730,0
20231115,111600,194514335,2730,2730,2735,2730,153
20231115,111500,194096635,2730,2730,2730,2730,260
20231115,111400,193386835,2730,2730,2730,2730,0
20231115,111300,193386835,2730,2730,2730,2730,210
20231115,111200,192813535,2730,2725,2730,2725,160
20231115,111100,192377090,2725,2725,2725,2725,329
20231115,111000,191480565,2730,2725,2730,2725,2
20231115,110900,191475110,2725,2725,2725,2725,3
20231115,110800,191466935,2725,2725,2725,2725,335
20231115,110700,190554060,2730,2730,2730,2730,237
20231115,110600,189907050,2725,2725,2725,2725,0
20231115,110500,189907050,2725,2725,2725,2725,150
20231115,110400,189498300,2730,2730,2730,2730,0
20231115,110300,189498300,2730,2730,2735,2730,130
20231115,110200,189143250,2730,2730,2730,2730,150
20231115,110100,188733750,2730,2725,2730,2725,696
20231115,110000,186833675,2725,2720,2725,2720,187
20231115,105900,186324850,2720,2720,2720,2720,0
20231115,105800,186324850,2720,2725,2725,2720,263
20231115,105700,185608925,2725,2725,2725,2725,0
20231115,105600,185608925,2725,2725,2725,2725,90
20231115,105500,185363675,2720,2715,2720,2715,157
20231115,105400,184937385,2715,2715,2715,2715,1450
20231115,105300,181000635,2715,2715,2715,2715,172
20231115,105200,180533655,2715,2720,2720,2715,155
20231115,105100,180112805,2720,2720,2720,2720,1
20231115,105000,180110085,2715,2715,2715,2715,150
20231115,104900,179702835,2720,2720,2720,2720,44
20231115,104800,179583155,2720,2720,2720,2720,0
20231115,104700,179583155,2720,2720,2720,2720,150
20231115,104600,179175155,2720,2720,2720,2720,0
20231115,104500,179175155,2720,2720,2720,2720,150
20231115,104400,178767155,2720,2720,2720,2720,150
20231115,104300,178359155,2720,2720,2720,2720,0
20231115,104200,178359155,2720,2720,2720,2720,150
20231115,104100,177951155,2720,2720,2720,2720,150
20231115,104000,177543155,2715,2715,2715,2715,303
20231115,103900,176720510,2720,2720,2720,2715,952
20231115,103800,174131820,2725,2725,2725,2725,0
20231115,103700,174131820,2725,2730,2730,2725,1899
20231115,103600,168953180,2735,2730,2735,2730,151
20231115,103500,168540945,2730,2730,2730,2730,151
20231115,103400,168128715,2735,2735,2735,2735,0
20231115,103300,168128715,2735,2735,2735,2735,95
20231115,103200,167868890,2740,2740,2740,2740,0
20231115,103100,167868890,2740,2735,2740,2735,811
20231115,103000,165647500,2740,2725,2740,2725,7000
20231115,102900,146490765,2720,2725,2725,2720,152
20231115,102800,146077315,2720,2710,2720,2710,545
20231115,102700,144597225,2700,2700,2700,2700,0
20231115,102600,144597225,2700,2710,2710,2700,3002
20231115,102500,136476260,2715,2715,2715,2715,6
20231115,102400,136459970,2715,2715,2715,2710,304
20231115,102300,135635360,2710,2710,2710,2710,150
20231115,102200,135228860,2705,2705,2705,2705,0
20231115,102100,135228860,2705,2715,2715,2705,2000
20231115,102000,129808130,2715,2715,2720,2715,2276
20231115,101900,123628490,2720,2720,2720,2720,100
20231115,101800,123356490,2715,2720,2720,2715,200
20231115,101700,122813240,2720,2715,2720,2715,149
20231115,101600,122408700,2715,2715,2715,2715,2
20231115,101500,122403270,2725,2725,2725,2725,0
20231115,101400,122403270,2725,2715,2725,2710,3940
20231115,101300,111685405,2715,2715,2715,2715,1031
20231115,101200,108886240,2715,2715,2715,2715,0
20231115,101100,108886240,2715,2715,2715,2715,217
20231115,101000,108297085,2715,2715,2715,2715,153
20231115,100900,107881690,2715,2715,2715,2715,5
20231115,100800,107868115,2715,2715,2715,2715,150
20231115,100700,107460865,2720,2715,2720,2715,203
20231115,100600,106909470,2720,2720,2720,2720,10
20231115,100500,106882270,2720,2720,2720,2715,1138
20231115,100400,103787660,2725,2725,2725,2725,1
20231115,100300,103784935,2720,2720,2720,2720,300
20231115,100200,102968935,2720,2720,2720,2720,150
20231115,100100,102560935,2720,2720,2720,2720,0
20231115,100000,102560935,2720,2720,2720,2720,150
20231115,095900,102152935,2725,2725,2725,2725,0
20231115,095800,102152935,2725,2725,2725,2725,5
20231115,095700,102139310,2725,2725,2725,2720,171
20231115,095600,101674085,2720,2720,2720,2720,0
20231115,095500,101674085,2720,2720,2720,2720,150
20231115,095400,101266085,2725,2725,2725,2725,134
20231115,095300,100900935,2725,2725,2725,2725,13
20231115,095200,100865510,2725,2725,2730,2725,239
20231115,095100,100214230,2725,2715,2725,2715,112
20231115,095000,99909370,2710,2720,2720,2710,5144
20231115,094900,85957370,2730,2730,2730,2730,0
20231115,094800,85957370,2730,2730,2730,2730,0
20231115,094700,85957370,2730,2730,2730,2730,0
20231115,094600,85957370,2730,2730,2730,2730,32
20231115,094500,85870010,2720,2720,2720,2720,1
20231115,094400,85867290,2730,2730,2730,2730,0
20231115,094300,85867290,2730,2720,2730,2720,2
20231115,094200,85861840,2720,2720,2720,2720,8
20231115,094100,85840080,2730,2730,2730,2730,0
20231115,094000,85840080,2730,2730,2730,2730,1
20231115,093900,85837350,2730,2730,2730,2730,0
20231115,093800,85837350,2730,2730,2730,2730,6
20231115,093700,85820970,2730,2720,2730,2720,200
20231115,093600,85276770,2720,2720,2720,2720,0
20231115,093500,85276770,2720,2720,2720,2720,770
20231115,093400,83182370,2725,2725,2725,2725,11
20231115,093300,83152395,2725,2720,2725,2720,389
20231115,093200,82094260,2720,2720,2720,2720,2
20231115,093100,82088820,2720,2710,2720,2710,116
20231115,093000,81774150,2715,2715,2715,2715,3
20231115,092900,81766005,2715,2725,2725,2715,2099
20231115,092800,76064245,2725,2730,2730,2725,1001
20231115,092700,73336515,2725,2740,2740,2725,172
20231115,092600,72867245,2740,2740,2740,2740,0
20231115,092500,72867245,2740,2725,2740,2725,2556
20231115,092400,65889420,2725,2725,2725,2720,1786
20231115,092300,61027570,2730,2730,2730,2730,175
20231115,092200,60549820,2730,2735,2735,2730,905
20231115,092100,58074895,2740,2735,2740,2735,248
20231115,092000,57396595,2740,2740,2745,2740,137
20231115,091900,57021115,2740,2740,2740,2740,173
20231115,091800,56547095,2740,2735,2740,2735,1374
20231115,091700,52782340,2735,2735,2735,2735,300
20231115,091600,51961840,2735,2730,2735,2730,1100
20231115,091500,48958340,2730,2730,2730,2725,366
20231115,091400,47960290,2730,2730,2730,2730,4
20231115,091300,47949370,2740,2725,2740,2725,3540
20231115,091200,38281905,2720,2720,2720,2720,968
20231115,091100,35648945,2720,2710,2720,2710,672
20231115,091000,33825105,2715,2715,2715,2715,224
20231115,090900,33216945,2715,2715,2715,2715,201
20231115,090800,32671230,2730,2730,2730,2730,1115
20231115,090700,29627280,2730,2730,2730,2730,250
20231115,090600,28944780,2730,2725,2730,2705,653
20231115,090500,27174480,2745,2745,2745,2745,992
20231115,090400,24451440,2750,2750,2750,2750,0
20231115,090300,24451440,2750,2725,2750,2725,1132
20231115,090200,21366515,2725,2710,2725,2710,101
20231115,090100,21092730,2710,2735,2735,2710,5429
20231115,090000,6319880,2770,2770,2770,2735,2289