KissMeData/122690/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,201400,915505695,3470,3470,3470,3470,10973
20231115,201300,915505695,3470,3470,3470,3470,0
20231115,201200,915505695,3470,3470,3470,3470,0
20231115,201100,915505695,3470,3470,3470,3470,0
20231115,201000,915505695,3470,3470,3470,3470,0
20231115,200900,915505695,3470,3470,3470,3470,0
20231115,200800,915505695,3470,3470,3470,3470,0
20231115,200700,915505695,3470,3470,3470,3470,0
20231115,200600,915505695,3470,3470,3470,3470,0
20231115,200500,915505695,3470,3470,3470,3470,0
20231115,200400,915505695,3470,3470,3470,3470,0
20231115,200300,915505695,3470,3470,3470,3470,0
20231115,200200,915505695,3470,3470,3470,3470,0
20231115,200100,915505695,3470,3470,3470,3470,0
20231115,200000,915505695,3470,3470,3470,3470,0
20231115,195900,915505695,3470,3470,3470,3470,0
20231115,195800,915505695,3470,3470,3470,3470,0
20231115,195700,915505695,3470,3470,3470,3470,0
20231115,195600,915505695,3470,3470,3470,3470,0
20231115,195500,915505695,3470,3470,3470,3470,0
20231115,195400,915505695,3470,3470,3470,3470,0
20231115,195300,915505695,3470,3470,3470,3470,0
20231115,195200,915505695,3470,3470,3470,3470,0
20231115,195100,915505695,3470,3470,3470,3470,0
20231115,195000,915505695,3470,3470,3470,3470,0
20231115,194900,915505695,3470,3470,3470,3470,0
20231115,194800,915505695,3470,3470,3470,3470,0
20231115,194700,915505695,3470,3470,3470,3470,0
20231115,194600,915505695,3470,3470,3470,3470,0
20231115,194500,915505695,3470,3470,3470,3470,0
20231115,194400,915505695,3470,3470,3470,3470,10973
20231115,194300,915505695,3470,3470,3470,3470,0
20231115,194200,915505695,3470,3470,3470,3470,0
20231115,194100,915505695,3470,3470,3470,3470,0
20231115,194000,915505695,3470,3470,3470,3470,0
20231115,193900,915505695,3470,3470,3470,3470,0
20231115,193800,915505695,3470,3470,3470,3470,0
20231115,193700,915505695,3470,3470,3470,3470,0
20231115,193600,915505695,3470,3470,3470,3470,0
20231115,193500,915505695,3470,3470,3470,3470,0
20231115,193400,915505695,3470,3470,3470,3470,0
20231115,193300,915505695,3470,3470,3470,3470,0
20231115,193200,915505695,3470,3470,3470,3470,0
20231115,193100,915505695,3470,3470,3470,3470,0
20231115,193000,915505695,3470,3470,3470,3470,0
20231115,192900,915505695,3470,3470,3470,3470,0
20231115,192800,915505695,3470,3470,3470,3470,0
20231115,192700,915505695,3470,3470,3470,3470,0
20231115,192600,915505695,3470,3470,3470,3470,0
20231115,192500,915505695,3470,3470,3470,3470,0
20231115,192400,915505695,3470,3470,3470,3470,0
20231115,192300,915505695,3470,3470,3470,3470,0
20231115,192200,915505695,3470,3470,3470,3470,0
20231115,192100,915505695,3470,3470,3470,3470,0
20231115,192000,915505695,3470,3470,3470,3470,0
20231115,191900,915505695,3470,3470,3470,3470,0
20231115,191800,915505695,3470,3470,3470,3470,0
20231115,191700,915505695,3470,3470,3470,3470,0
20231115,191600,915505695,3470,3470,3470,3470,0
20231115,191500,915505695,3470,3470,3470,3470,0
20231115,191400,915505695,3470,3470,3470,3470,10973
20231115,191300,915505695,3470,3470,3470,3470,0
20231115,191200,915505695,3470,3470,3470,3470,0
20231115,191100,915505695,3470,3470,3470,3470,0
20231115,191000,915505695,3470,3470,3470,3470,0
20231115,190900,915505695,3470,3470,3470,3470,0
20231115,190800,915505695,3470,3470,3470,3470,0
20231115,190700,915505695,3470,3470,3470,3470,0
20231115,190600,915505695,3470,3470,3470,3470,0
20231115,190500,915505695,3470,3470,3470,3470,0
20231115,190400,915505695,3470,3470,3470,3470,0
20231115,190300,915505695,3470,3470,3470,3470,0
20231115,190200,915505695,3470,3470,3470,3470,0
20231115,190100,915505695,3470,3470,3470,3470,0
20231115,190000,915505695,3470,3470,3470,3470,0
20231115,185900,915505695,3470,3470,3470,3470,0
20231115,185800,915505695,3470,3470,3470,3470,0
20231115,185700,915505695,3470,3470,3470,3470,0
20231115,185600,915505695,3470,3470,3470,3470,0
20231115,185500,915505695,3470,3470,3470,3470,0
20231115,185400,915505695,3470,3470,3470,3470,0
20231115,185300,915505695,3470,3470,3470,3470,0
20231115,185200,915505695,3470,3470,3470,3470,0
20231115,185100,915505695,3470,3470,3470,3470,0
20231115,185000,915505695,3470,3470,3470,3470,0
20231115,184900,915505695,3470,3470,3470,3470,0
20231115,184800,915505695,3470,3470,3470,3470,0
20231115,184700,915505695,3470,3470,3470,3470,0
20231115,184600,915505695,3470,3470,3470,3470,0
20231115,184500,915505695,3470,3470,3470,3470,0
20231115,184400,915505695,3470,3470,3470,3470,10973
20231115,184300,915505695,3470,3470,3470,3470,0
20231115,184200,915505695,3470,3470,3470,3470,0
20231115,184100,915505695,3470,3470,3470,3470,0
20231115,184000,915505695,3470,3470,3470,3470,0
20231115,183900,915505695,3470,3470,3470,3470,0
20231115,183800,915505695,3470,3470,3470,3470,0
20231115,183700,915505695,3470,3470,3470,3470,0
20231115,183600,915505695,3470,3470,3470,3470,0
20231115,183500,915505695,3470,3470,3470,3470,0
20231115,183400,915505695,3470,3470,3470,3470,0
20231115,183300,915505695,3470,3470,3470,3470,0
20231115,183200,915505695,3470,3470,3470,3470,0
20231115,183100,915505695,3470,3470,3470,3470,0
20231115,183000,915505695,3470,3470,3470,3470,0
20231115,182900,915505695,3470,3470,3470,3470,0
20231115,182800,915505695,3470,3470,3470,3470,0
20231115,182700,915505695,3470,3470,3470,3470,0
20231115,182600,915505695,3470,3470,3470,3470,0
20231115,182500,915505695,3470,3470,3470,3470,0
20231115,182400,915505695,3470,3470,3470,3470,0
20231115,182300,915505695,3470,3470,3470,3470,0
20231115,182200,915505695,3470,3470,3470,3470,0
20231115,182100,915505695,3470,3470,3470,3470,0
20231115,182000,915505695,3470,3470,3470,3470,0
20231115,181900,915505695,3470,3470,3470,3470,0
20231115,181800,915505695,3470,3470,3470,3470,0
20231115,181700,915505695,3470,3470,3470,3470,0
20231115,181600,915505695,3470,3470,3470,3470,0
20231115,181500,915505695,3470,3470,3470,3470,0
20231115,181400,915505695,3470,3470,3470,3470,10973
20231115,181300,915505695,3470,3470,3470,3470,0
20231115,181200,915505695,3470,3470,3470,3470,0
20231115,181100,915505695,3470,3470,3470,3470,0
20231115,181000,915505695,3470,3470,3470,3470,0
20231115,180900,915505695,3470,3470,3470,3470,0
20231115,180800,915505695,3470,3470,3470,3470,0
20231115,180700,915505695,3470,3470,3470,3470,0
20231115,180600,915505695,3470,3470,3470,3470,0
20231115,180500,915505695,3470,3470,3470,3470,0
20231115,180400,915505695,3470,3470,3470,3470,0
20231115,180300,915505695,3470,3470,3470,3470,0
20231115,180200,915505695,3470,3470,3470,3470,0
20231115,180100,915505695,3470,3470,3470,3470,0
20231115,180000,915505695,3470,3470,3470,3470,0
20231115,175900,915505695,3470,3470,3470,3470,0
20231115,175800,915505695,3470,3470,3470,3470,0
20231115,175700,915505695,3470,3470,3470,3470,0
20231115,175600,915505695,3470,3470,3470,3470,0
20231115,175500,915505695,3470,3470,3470,3470,0
20231115,175400,915505695,3470,3470,3470,3470,0
20231115,175300,915505695,3470,3470,3470,3470,0
20231115,175200,915505695,3470,3470,3470,3470,0
20231115,175100,915505695,3470,3470,3470,3470,0
20231115,175000,915505695,3470,3470,3470,3470,0
20231115,174900,915505695,3470,3470,3470,3470,0
20231115,174800,915505695,3470,3470,3470,3470,0
20231115,174700,915505695,3470,3470,3470,3470,0
20231115,174600,915505695,3470,3470,3470,3470,0
20231115,174500,915505695,3470,3470,3470,3470,0
20231115,174400,915505695,3470,3470,3470,3470,10973
20231115,174300,915505695,3470,3470,3470,3470,0
20231115,174200,915505695,3470,3470,3470,3470,0
20231115,174100,915505695,3470,3470,3470,3470,0
20231115,174000,915505695,3470,3470,3470,3470,0
20231115,173900,915505695,3470,3470,3470,3470,0
20231115,173800,915505695,3470,3470,3470,3470,0
20231115,173700,915505695,3470,3470,3470,3470,0
20231115,173600,915505695,3470,3470,3470,3470,0
20231115,173500,915505695,3470,3470,3470,3470,0
20231115,173400,915505695,3470,3470,3470,3470,0
20231115,173300,915505695,3470,3470,3470,3470,0
20231115,173200,915505695,3470,3470,3470,3470,0
20231115,173100,915505695,3470,3470,3470,3470,0
20231115,173000,915505695,3470,3470,3470,3470,0
20231115,172900,915505695,3470,3470,3470,3470,0
20231115,172800,915505695,3470,3470,3470,3470,0
20231115,172700,915505695,3470,3470,3470,3470,0
20231115,172600,915505695,3470,3470,3470,3470,0
20231115,172500,915505695,3470,3470,3470,3470,0
20231115,172400,915505695,3470,3470,3470,3470,0
20231115,172300,915505695,3470,3470,3470,3470,0
20231115,172200,915505695,3470,3470,3470,3470,0
20231115,172100,915505695,3470,3470,3470,3470,0
20231115,172000,915505695,3470,3470,3470,3470,0
20231115,171900,915505695,3470,3470,3470,3470,0
20231115,171800,915505695,3470,3470,3470,3470,0
20231115,171700,915505695,3470,3470,3470,3470,0
20231115,171600,915505695,3470,3470,3470,3470,0
20231115,171500,915505695,3470,3470,3470,3470,0
20231115,171400,915505695,3470,3470,3470,3470,10973
20231115,171300,915505695,3470,3470,3470,3470,0
20231115,171200,915505695,3470,3470,3470,3470,0
20231115,171100,915505695,3470,3470,3470,3470,0
20231115,171000,915505695,3470,3470,3470,3470,0
20231115,170900,915505695,3470,3470,3470,3470,0
20231115,170800,915505695,3470,3470,3470,3470,0
20231115,170700,915505695,3470,3470,3470,3470,0
20231115,170600,915505695,3470,3470,3470,3470,0
20231115,170500,915505695,3470,3470,3470,3470,0
20231115,170400,915505695,3470,3470,3470,3470,0
20231115,170300,915505695,3470,3470,3470,3470,0
20231115,170200,915505695,3470,3470,3470,3470,0
20231115,170100,915505695,3470,3470,3470,3470,0
20231115,170000,915505695,3470,3470,3470,3470,0
20231115,165900,915505695,3470,3470,3470,3470,0
20231115,165800,915505695,3470,3470,3470,3470,0
20231115,165700,915505695,3470,3470,3470,3470,0
20231115,165600,915505695,3470,3470,3470,3470,0
20231115,165500,915505695,3470,3470,3470,3470,0
20231115,165400,915505695,3470,3470,3470,3470,0
20231115,165300,915505695,3470,3470,3470,3470,0
20231115,165200,915505695,3470,3470,3470,3470,0
20231115,165100,915505695,3470,3470,3470,3470,0
20231115,165000,915505695,3470,3470,3470,3470,0
20231115,164900,915505695,3470,3470,3470,3470,0
20231115,164800,915505695,3470,3470,3470,3470,0
20231115,164700,915505695,3470,3470,3470,3470,0
20231115,164600,915505695,3470,3470,3470,3470,0
20231115,164500,915505695,3470,3470,3470,3470,0
20231115,164400,915505695,3470,3470,3470,3470,10973
20231115,164300,915505695,3470,3470,3470,3470,0
20231115,164200,915505695,3470,3470,3470,3470,0
20231115,164100,915505695,3470,3470,3470,3470,0
20231115,164000,915505695,3470,3470,3470,3470,0
20231115,163900,915505695,3470,3470,3470,3470,0
20231115,163800,915505695,3470,3470,3470,3470,0
20231115,163700,915505695,3470,3470,3470,3470,0
20231115,163600,915505695,3470,3470,3470,3470,0
20231115,163500,915505695,3470,3470,3470,3470,0
20231115,163400,915505695,3470,3470,3470,3470,0
20231115,163300,915505695,3470,3470,3470,3470,0
20231115,163200,915505695,3470,3470,3470,3470,0
20231115,163100,915505695,3470,3470,3470,3470,0
20231115,163000,915505695,3470,3470,3470,3470,0
20231115,162900,915505695,3470,3470,3470,3470,0
20231115,162800,915505695,3470,3470,3470,3470,0
20231115,162700,915505695,3470,3470,3470,3470,0
20231115,162600,915505695,3470,3470,3470,3470,0
20231115,162500,915505695,3470,3470,3470,3470,0
20231115,162400,915505695,3470,3470,3470,3470,0
20231115,162300,915505695,3470,3470,3470,3470,0
20231115,162200,915505695,3470,3470,3470,3470,0
20231115,162100,915505695,3470,3470,3470,3470,0
20231115,162000,915505695,3470,3470,3470,3470,0
20231115,161900,915505695,3470,3470,3470,3470,0
20231115,161800,915505695,3470,3470,3470,3470,0
20231115,161700,915505695,3470,3470,3470,3470,0
20231115,161600,915505695,3470,3470,3470,3470,0
20231115,161500,915505695,3470,3470,3470,3470,0
20231115,161400,915505695,3470,3470,3470,3470,10973
20231115,161300,915505695,3470,3470,3470,3470,0
20231115,161200,915505695,3470,3470,3470,3470,0
20231115,161100,915505695,3470,3470,3470,3470,0
20231115,161000,915505695,3470,3470,3470,3470,0
20231115,160900,915505695,3470,3470,3470,3470,0
20231115,160800,915505695,3470,3470,3470,3470,0
20231115,160700,915505695,3470,3470,3470,3470,0
20231115,160600,915505695,3470,3470,3470,3470,0
20231115,160500,915505695,3470,3470,3470,3470,0
20231115,160400,915505695,3470,3470,3470,3470,0
20231115,160300,915505695,3470,3470,3470,3470,0
20231115,160200,915505695,3470,3470,3470,3470,0
20231115,160100,915505695,3470,3470,3470,3470,0
20231115,160000,915505695,3470,3470,3470,3470,0
20231115,155900,915505695,3470,3470,3470,3470,0
20231115,155800,915505695,3470,3470,3470,3470,0
20231115,155700,915505695,3470,3470,3470,3470,0
20231115,155600,915505695,3470,3470,3470,3470,0
20231115,155500,915505695,3470,3470,3470,3470,0
20231115,155400,915505695,3470,3470,3470,3470,0
20231115,155300,915505695,3470,3470,3470,3470,0
20231115,155200,915505695,3470,3470,3470,3470,0
20231115,155100,915505695,3470,3470,3470,3470,0
20231115,155000,915505695,3470,3470,3470,3470,0
20231115,154900,915505695,3470,3470,3470,3470,0
20231115,154800,915505695,3470,3470,3470,3470,0
20231115,154700,915505695,3470,3470,3470,3470,0
20231115,154600,915505695,3470,3470,3470,3470,0
20231115,154500,915505695,3470,3470,3470,3470,0
20231115,154400,915505695,3470,3470,3470,3470,10973
20231115,154300,915505695,3470,3470,3470,3470,0
20231115,154200,915505695,3470,3470,3470,3470,0
20231115,154100,915505695,3470,3470,3470,3470,0
20231115,154000,915505695,3470,3470,3470,3470,0
20231115,153900,915505695,3470,3470,3470,3470,0
20231115,153800,915505695,3470,3470,3470,3470,0
20231115,153700,915505695,3470,3470,3470,3470,0
20231115,153600,915505695,3470,3470,3470,3470,0
20231115,153500,915505695,3470,3470,3470,3470,0
20231115,153400,915505695,3470,3470,3470,3470,0
20231115,153300,915505695,3470,3470,3470,3470,0
20231115,153200,915505695,3470,3470,3470,3470,0
20231115,153100,915505695,3470,3470,3470,3470,0
20231115,153000,915505695,3470,3470,3470,3470,10973
20231115,152900,877429385,3475,3475,3475,3475,0
20231115,152800,877429385,3475,3475,3475,3475,0
20231115,152700,877429385,3475,3475,3475,3475,0
20231115,152600,877429385,3475,3475,3475,3475,0
20231115,152500,877429385,3475,3475,3475,3475,0
20231115,152400,877429385,3475,3475,3475,3475,0
20231115,152300,877429385,3475,3475,3475,3475,0
20231115,152200,877429385,3475,3475,3475,3475,0
20231115,152100,877429385,3475,3475,3475,3475,0
20231115,152000,877429385,3475,3475,3475,3475,0
20231115,151900,877429385,3475,3475,3475,3470,4581
20231115,151800,861532160,3475,3455,3475,3440,5490
20231115,151700,842548285,3470,3470,3470,3455,82
20231115,151600,842263940,3470,3475,3475,3450,6645
20231115,151500,819231100,3475,3465,3475,3465,3412
20231115,151400,807395805,3465,3465,3465,3465,120
20231115,151300,806980005,3465,3465,3465,3465,350
20231115,151200,805767255,3465,3465,3465,3465,1001
20231115,151100,802298790,3465,3460,3465,3460,3012
20231115,151000,791869350,3460,3435,3460,3435,70
20231115,150900,791628355,3450,3450,3450,3450,0
20231115,150800,791628355,3450,3450,3450,3435,101
20231115,150700,791280025,3450,3450,3450,3450,25
20231115,150600,791193775,3450,3450,3450,3435,374
20231115,150500,789903490,3450,3450,3450,3450,92
20231115,150400,789586090,3460,3460,3460,3460,0
20231115,150300,789586090,3460,3445,3460,3445,915
20231115,150200,786432505,3450,3450,3450,3450,0
20231115,150100,786432505,3450,3450,3450,3450,0
20231115,150000,786432505,3450,3450,3450,3450,2
20231115,145900,786425605,3440,3440,3440,3440,511
20231115,145800,784667765,3450,3440,3450,3440,14
20231115,145700,784619585,3450,3450,3450,3450,0
20231115,145600,784619585,3450,3450,3450,3450,1500
20231115,145500,779444585,3450,3450,3450,3450,0
20231115,145400,779444585,3450,3450,3450,3450,0
20231115,145300,779444585,3450,3450,3450,3450,0
20231115,145200,779444585,3450,3450,3450,3450,0
20231115,145100,779444585,3450,3435,3450,3435,3
20231115,145000,779434250,3450,3450,3450,3450,0
20231115,144900,779434250,3450,3450,3450,3450,2
20231115,144800,779427350,3440,3440,3440,3440,1
20231115,144700,779423910,3460,3460,3460,3460,0
20231115,144600,779423910,3460,3460,3460,3460,0
20231115,144500,779423910,3460,3460,3460,3440,5
20231115,144400,779406650,3445,3445,3445,3445,0
20231115,144300,779406650,3445,3460,3460,3435,112
20231115,144200,779020845,3460,3460,3460,3460,0
20231115,144100,779020845,3460,3460,3460,3460,2
20231115,144000,779013925,3440,3440,3460,3440,107
20231115,143900,778645805,3450,3450,3450,3450,582
20231115,143800,776637905,3460,3460,3460,3460,0
20231115,143700,776637905,3460,3460,3460,3460,0
20231115,143600,776637905,3460,3450,3460,3450,468
20231115,143500,775023285,3460,3460,3460,3460,0
20231115,143400,775023285,3460,3460,3460,3460,1000
20231115,143300,771563285,3460,3460,3460,3460,0
20231115,143200,771563285,3460,3460,3460,3460,0
20231115,143100,771563285,3460,3450,3460,3450,25
20231115,143000,771477015,3460,3460,3460,3460,0
20231115,142900,771477015,3460,3460,3460,3460,2
20231115,142800,771470095,3450,3450,3450,3450,1
20231115,142700,771466645,3460,3460,3460,3460,0
20231115,142600,771466645,3460,3460,3460,3460,0
20231115,142500,771466645,3460,3460,3460,3460,0
20231115,142400,771466645,3460,3460,3460,3460,2
20231115,142300,771459725,3450,3450,3460,3450,25
20231115,142200,771373455,3440,3440,3440,3440,0
20231115,142100,771373455,3440,3440,3440,3440,0
20231115,142000,771373455,3440,3445,3445,3440,551
20231115,141900,769476460,3445,3445,3445,3445,1
20231115,141800,769473015,3455,3455,3455,3455,0
20231115,141700,769473015,3455,3450,3455,3450,3
20231115,141600,769462655,3440,3450,3450,3440,300
20231115,141500,768430150,3465,3465,3465,3465,0
20231115,141400,768430150,3465,3465,3465,3465,0
20231115,141300,768430150,3465,3465,3465,3465,0
20231115,141200,768430150,3465,3465,3465,3465,0
20231115,141100,768430150,3465,3465,3465,3465,1
20231115,141000,768426685,3465,3465,3465,3465,0
20231115,140900,768426685,3465,3465,3465,3465,0
20231115,140800,768426685,3465,3465,3465,3465,0
20231115,140700,768426685,3465,3465,3465,3465,0
20231115,140600,768426685,3465,3465,3465,3465,0
20231115,140500,768426685,3465,3465,3465,3465,2
20231115,140400,768419755,3445,3445,3445,3445,5
20231115,140300,768402530,3465,3465,3465,3465,0
20231115,140200,768402530,3465,3455,3465,3455,416
20231115,140100,766965230,3465,3460,3465,3460,1387
20231115,140000,762166200,3460,3450,3460,3450,23
20231115,135900,762086830,3455,3455,3455,3455,10
20231115,135800,762052280,3460,3460,3460,3460,0
20231115,135700,762052280,3460,3460,3460,3460,2
20231115,135600,762045360,3455,3455,3455,3455,302
20231115,135500,761001950,3455,3455,3455,3455,438
20231115,135400,759488660,3455,3455,3455,3455,0
20231115,135300,759488660,3455,3455,3455,3455,287
20231115,135200,758497075,3450,3450,3450,3450,0
20231115,135100,758497075,3450,3450,3450,3450,1
20231115,135000,758493625,3455,3455,3455,3455,0
20231115,134900,758493625,3455,3455,3455,3455,0
20231115,134800,758493625,3455,3455,3455,3455,1
20231115,134700,758490170,3460,3460,3460,3460,0
20231115,134600,758490170,3460,3460,3460,3460,0
20231115,134500,758490170,3460,3460,3460,3460,0
20231115,134400,758490170,3460,3460,3460,3460,612
20231115,134300,756372650,3460,3460,3460,3460,0
20231115,134200,756372650,3460,3460,3460,3460,386
20231115,134100,755037090,3470,3470,3470,3470,31
20231115,134000,754929520,3470,3470,3470,3470,0
20231115,133900,754929520,3470,3465,3470,3465,2247
20231115,133800,747138660,3460,3460,3460,3460,1114
20231115,133700,743284220,3460,3460,3460,3460,0
20231115,133600,743284220,3460,3455,3460,3455,502
20231115,133500,741549800,3455,3455,3455,3455,0
20231115,133400,741549800,3455,3450,3455,3450,1000
20231115,133300,738098270,3450,3450,3450,3450,0
20231115,133200,738098270,3450,3450,3450,3450,50
20231115,133100,737925770,3450,3450,3450,3450,20
20231115,133000,737856770,3445,3450,3450,3445,6
20231115,132900,737836075,3450,3450,3450,3450,0
20231115,132800,737836075,3450,3455,3455,3450,26
20231115,132700,737746365,3450,3450,3450,3450,1
20231115,132600,737742915,3455,3455,3455,3455,0
20231115,132500,737742915,3455,3455,3455,3455,0
20231115,132400,737742915,3455,3455,3455,3455,632
20231115,132300,735559355,3455,3455,3455,3455,0
20231115,132200,735559355,3455,3455,3455,3455,500
20231115,132100,733831855,3455,3455,3455,3455,0
20231115,132000,733831855,3455,3440,3455,3440,32
20231115,131900,733721745,3450,3450,3450,3450,2100
20231115,131800,726476745,3450,3450,3450,3450,0
20231115,131700,726476745,3450,3450,3450,3450,500
20231115,131600,724751745,3430,3430,3430,3430,1000
20231115,131500,721321745,3430,3450,3450,3430,2017
20231115,131400,714403395,3430,3445,3445,3430,4000
20231115,131300,700656365,3455,3455,3455,3455,1034
20231115,131200,697083895,3465,3465,3465,3465,1
20231115,131100,697080430,3455,3455,3465,3455,1279
20231115,131000,692661475,3465,3465,3465,3465,0
20231115,130900,692661475,3465,3465,3465,3465,2
20231115,130800,692654545,3460,3460,3460,3460,0
20231115,130700,692654545,3460,3460,3460,3460,0
20231115,130600,692654545,3460,3455,3460,3455,838
20231115,130500,689756780,3445,3445,3445,3445,0
20231115,130400,689756780,3445,3445,3445,3445,96
20231115,130300,689426060,3445,3445,3445,3445,4
20231115,130200,689412280,3445,3445,3445,3445,16
20231115,130100,689357160,3455,3455,3455,3455,0
20231115,130000,689357160,3455,3455,3455,3455,0
20231115,125900,689357160,3455,3445,3455,3445,801
20231115,125800,686597705,3445,3445,3445,3445,0
20231115,125700,686597705,3445,3450,3450,3445,30
20231115,125600,686494320,3460,3460,3460,3460,0
20231115,125500,686494320,3460,3455,3460,3455,4500
20231115,125400,670924830,3455,3455,3455,3455,0
20231115,125300,670924830,3455,3455,3455,3455,0
20231115,125200,670924830,3455,3455,3455,3455,0
20231115,125100,670924830,3455,3455,3455,3455,1
20231115,125000,670921375,3455,3455,3455,3455,0
20231115,124900,670921375,3455,3455,3455,3455,0
20231115,124800,670921375,3455,3450,3455,3450,27
20231115,124700,670828220,3450,3450,3450,3450,566
20231115,124600,668875520,3455,3455,3455,3455,0
20231115,124500,668875520,3455,3455,3455,3455,10
20231115,124400,668840970,3450,3450,3450,3450,69
20231115,124300,668602920,3455,3455,3455,3455,0
20231115,124200,668602920,3455,3455,3455,3455,13
20231115,124100,668558005,3455,3455,3455,3455,172
20231115,124000,667963745,3455,3450,3455,3450,366
20231115,123900,666699465,3455,3450,3455,3450,697
20231115,123800,664294805,3450,3450,3450,3450,0
20231115,123700,664294805,3450,3450,3450,3450,221
20231115,123600,663532355,3460,3460,3460,3460,0
20231115,123500,663532355,3460,3460,3460,3460,0
20231115,123400,663532355,3460,3460,3460,3460,0
20231115,123300,663532355,3460,3460,3460,3460,0
20231115,123200,663532355,3460,3460,3460,3460,0
20231115,123100,663532355,3460,3460,3460,3460,0
20231115,123000,663532355,3460,3460,3460,3460,0
20231115,122900,663532355,3460,3460,3460,3460,14
20231115,122800,663483915,3460,3460,3460,3460,0
20231115,122700,663483915,3460,3460,3460,3460,500
20231115,122600,661753915,3460,3460,3460,3455,3907
20231115,122500,648252725,3475,3475,3475,3475,2
20231115,122400,648245775,3470,3450,3470,3450,2865
20231115,122300,638306880,3465,3465,3465,3465,0
20231115,122200,638306880,3465,3465,3465,3465,0
20231115,122100,638306880,3465,3465,3465,3465,0
20231115,122000,638306880,3465,3445,3465,3445,32
20231115,121900,638196610,3450,3450,3450,3450,0
20231115,121800,638196610,3450,3450,3450,3450,1015
20231115,121700,634694860,3455,3455,3455,3455,0
20231115,121600,634694860,3455,3455,3455,3455,0
20231115,121500,634694860,3455,3455,3455,3455,1
20231115,121400,634691405,3465,3465,3465,3465,0
20231115,121300,634691405,3465,3465,3465,3465,131
20231115,121200,634237490,3465,3465,3465,3465,0
20231115,121100,634237490,3465,3465,3465,3465,1250
20231115,121000,629906240,3450,3450,3450,3450,68
20231115,120900,629671640,3465,3465,3465,3465,0
20231115,120800,629671640,3465,3465,3465,3465,0
20231115,120700,629671640,3465,3465,3465,3465,10
20231115,120600,629636990,3465,3465,3465,3465,0
20231115,120500,629636990,3465,3455,3465,3455,78
20231115,120400,629367250,3455,3455,3455,3455,0
20231115,120300,629367250,3455,3455,3455,3455,1
20231115,120200,629363795,3460,3460,3460,3460,160
20231115,120100,628810195,3460,3455,3460,3455,150
20231115,120000,628291610,3455,3455,3455,3455,0
20231115,115900,628291610,3455,3455,3455,3455,0
20231115,115800,628291610,3455,3455,3455,3455,0
20231115,115700,628291610,3455,3455,3455,3455,0
20231115,115600,628291610,3455,3455,3455,3455,0
20231115,115500,628291610,3455,3455,3455,3455,1
20231115,115400,628288155,3445,3455,3455,3445,45
20231115,115300,628132960,3460,3460,3460,3460,50
20231115,115200,627959960,3460,3460,3460,3460,11
20231115,115100,627921900,3465,3465,3465,3465,1
20231115,115000,627918435,3470,3470,3470,3470,40
20231115,114900,627779635,3470,3470,3470,3470,34
20231115,114800,627661655,3470,3470,3470,3470,1
20231115,114700,627658185,3455,3455,3455,3455,0
20231115,114600,627658185,3455,3455,3455,3455,0
20231115,114500,627658185,3455,3455,3455,3455,0
20231115,114400,627658185,3455,3470,3470,3455,302
20231115,114300,626614745,3465,3460,3465,3450,1238
20231115,114200,622331505,3465,3465,3465,3465,1
20231115,114100,622328040,3465,3460,3465,3460,2304
20231115,114000,614356190,3450,3450,3450,3450,1
20231115,113900,614352740,3465,3465,3465,3465,0
20231115,113800,614352740,3465,3440,3465,3440,7101
20231115,113700,589801535,3430,3430,3430,3430,0
20231115,113600,589801535,3430,3440,3440,3430,3
20231115,113500,589791225,3430,3430,3430,3430,0
20231115,113400,589791225,3430,3430,3430,3430,424
20231115,113300,588336905,3430,3430,3430,3430,0
20231115,113200,588336905,3430,3430,3430,3430,1
20231115,113100,588333475,3430,3430,3430,3430,0
20231115,113000,588333475,3430,3430,3430,3430,900
20231115,112900,585246475,3435,3435,3435,3435,300
20231115,112800,584215975,3435,3435,3435,3435,0
20231115,112700,584215975,3435,3435,3435,3435,100
20231115,112600,583872475,3435,3435,3435,3435,2
20231115,112500,583865605,3430,3430,3430,3430,100
20231115,112400,583522605,3440,3430,3440,3430,2
20231115,112300,583515735,3440,3430,3440,3430,431
20231115,112200,582037385,3430,3430,3430,3430,0
20231115,112100,582037385,3430,3430,3430,3430,20
20231115,112000,581968785,3445,3445,3445,3445,0
20231115,111900,581968785,3445,3445,3445,3445,0
20231115,111800,581968785,3445,3440,3445,3440,41
20231115,111700,581827685,3440,3440,3440,3440,0
20231115,111600,581827685,3440,3440,3440,3440,0
20231115,111500,581827685,3440,3440,3440,3440,0
20231115,111400,581827685,3440,3440,3440,3440,0
20231115,111300,581827685,3440,3440,3440,3440,0
20231115,111200,581827685,3440,3440,3440,3440,315
20231115,111100,580744085,3440,3440,3440,3440,0
20231115,111000,580744085,3440,3435,3440,3435,291
20231115,110900,579743275,3435,3430,3435,3430,53
20231115,110800,579561475,3425,3430,3430,3425,1000
20231115,110700,576136465,3425,3425,3425,3425,0
20231115,110600,576136465,3425,3425,3425,3425,100
20231115,110500,575793965,3430,3435,3435,3430,53
20231115,110400,575612170,3430,3430,3430,3430,151
20231115,110300,575094240,3440,3440,3440,3440,2
20231115,110200,575087360,3430,3435,3435,3430,173
20231115,110100,574493605,3435,3440,3440,3435,924
20231115,110000,571319620,3435,3435,3435,3435,10
20231115,105900,571285270,3435,3435,3435,3435,50
20231115,105800,571113520,3435,3435,3435,3435,0
20231115,105700,571113520,3435,3435,3435,3435,0
20231115,105600,571113520,3435,3435,3435,3435,10
20231115,105500,571079170,3440,3440,3440,3435,955
20231115,105400,567794020,3440,3445,3445,3440,31
20231115,105300,567687375,3450,3445,3450,3440,3
20231115,105200,567677040,3450,3455,3455,3450,2
20231115,105100,567670135,3445,3445,3445,3445,0
20231115,105000,567670135,3445,3445,3445,3445,70
20231115,104900,567428985,3455,3455,3455,3455,0
20231115,104800,567428985,3455,3455,3455,3455,300
20231115,104700,566392485,3450,3450,3450,3450,844
20231115,104600,563480685,3450,3445,3450,3445,204
20231115,104500,562776905,3440,3440,3440,3440,200
20231115,104400,562088905,3440,3440,3440,3440,200
20231115,104300,561400905,3455,3455,3455,3455,0
20231115,104200,561400905,3455,3455,3455,3455,102
20231115,104100,561048495,3455,3460,3460,3455,6
20231115,104000,561027760,3460,3440,3460,3440,15374
20231115,103900,508074845,3420,3420,3420,3420,0
20231115,103800,508074845,3420,3430,3435,3420,3857
20231115,103700,494836155,3430,3430,3430,3430,0
20231115,103600,494836155,3430,3430,3430,3430,774
20231115,103500,492181335,3410,3410,3410,3410,0
20231115,103400,492181335,3410,3410,3410,3410,0
20231115,103300,492181335,3410,3410,3410,3410,0
20231115,103200,492181335,3410,3410,3410,3410,1
20231115,103100,492177925,3410,3420,3420,3410,2011
20231115,103000,485319920,3420,3420,3420,3420,1
20231115,102900,485316500,3430,3430,3430,3430,0
20231115,102800,485316500,3430,3430,3430,3430,0
20231115,102700,485316500,3430,3430,3430,3430,100
20231115,102600,484973500,3430,3430,3430,3430,1
20231115,102500,484970070,3415,3415,3415,3415,0
20231115,102400,484970070,3415,3415,3415,3415,316
20231115,102300,483890930,3415,3415,3415,3415,0
20231115,102200,483890930,3415,3415,3415,3415,918
20231115,102100,480755960,3415,3415,3415,3415,0
20231115,102000,480755960,3415,3415,3415,3415,44
20231115,101900,480605700,3415,3415,3415,3415,300
20231115,101800,479581200,3415,3420,3420,3415,200
20231115,101700,478898190,3425,3425,3425,3425,0
20231115,101600,478898190,3425,3430,3430,3425,2003
20231115,101500,472032900,3430,3430,3430,3430,0
20231115,101400,472032900,3430,3430,3430,3430,5
20231115,101300,472015750,3430,3435,3435,3430,3
20231115,101200,472005455,3435,3435,3435,3435,0
20231115,101100,472005455,3435,3435,3440,3435,1011
20231115,101000,468532645,3440,3440,3440,3440,1912
20231115,100900,461955365,3440,3440,3440,3440,150
20231115,100800,461439365,3450,3450,3450,3450,13
20231115,100700,461394515,3450,3435,3450,3435,7197
20231115,100600,436622675,3435,3435,3435,3435,2
20231115,100500,436615805,3420,3420,3420,3420,0
20231115,100400,436615805,3420,3420,3420,3420,0
20231115,100300,436615805,3420,3420,3420,3420,585
20231115,100200,434615105,3440,3440,3440,3440,2
20231115,100100,434608225,3440,3435,3440,3435,4
20231115,100000,434594470,3420,3420,3420,3420,0
20231115,095900,434594470,3420,3420,3440,3420,252
20231115,095800,433732610,3420,3420,3420,3420,66
20231115,095700,433506890,3425,3425,3425,3425,216
20231115,095600,432767090,3425,3425,3425,3425,514
20231115,095500,431006640,3425,3425,3425,3425,3
20231115,095400,430996365,3425,3440,3440,3425,4
20231115,095300,430982620,3440,3440,3440,3435,1769
20231115,095200,424898640,3440,3445,3445,3440,225
20231115,095100,424123815,3445,3445,3445,3440,2169
20231115,095000,416658290,3440,3440,3445,3430,2269
20231115,094900,408843115,3430,3425,3445,3415,11067
20231115,094800,370799695,3410,3410,3410,3410,240
20231115,094700,369981295,3420,3425,3425,3420,115
20231115,094600,369587495,3430,3430,3430,3430,0
20231115,094500,369587495,3430,3420,3430,3420,595
20231115,094400,367549280,3420,3410,3420,3410,8481
20231115,094300,338557300,3415,3415,3415,3415,0
20231115,094200,338557300,3415,3410,3415,3410,4433
20231115,094100,323430560,3400,3400,3400,3400,590
20231115,094000,321424560,3400,3400,3400,3400,1
20231115,093900,321421160,3400,3415,3415,3400,1042
20231115,093800,317875495,3410,3415,3415,3410,44
20231115,093700,317725305,3415,3410,3415,3410,202
20231115,093600,317036480,3410,3410,3410,3400,101
20231115,093500,316692080,3410,3410,3410,3410,337
20231115,093400,315542910,3410,3410,3410,3410,298
20231115,093300,314526730,3410,3405,3410,3400,503
20231115,093200,312814305,3405,3410,3415,3400,98
20231115,093100,312480735,3410,3390,3410,3390,3695
20231115,093000,299942360,3390,3405,3405,3390,6856
20231115,092900,276699470,3410,3400,3410,3400,2680
20231115,092800,267570260,3400,3395,3405,3395,527
20231115,092700,265778475,3405,3400,3405,3400,2950
20231115,092600,255746700,3395,3375,3395,3370,3504
20231115,092500,243868830,3370,3380,3380,3370,934
20231115,092400,240715050,3380,3390,3390,3380,1081
20231115,092300,237055460,3390,3390,3390,3390,0
20231115,092200,237055460,3390,3370,3390,3370,646
20231115,092100,234877240,3370,3375,3375,3370,30
20231115,092000,234776125,3370,3380,3390,3370,9585
20231115,091900,202351120,3380,3370,3380,3370,409
20231115,091800,200972610,3360,3360,3365,3360,149
20231115,091700,200471965,3360,3360,3360,3360,953
20231115,091600,197269885,3385,3360,3385,3360,1748
20231115,091500,191394955,3390,3375,3390,3365,2184
20231115,091400,184004020,3370,3370,3375,3370,1156
20231115,091300,180105730,3365,3370,3370,3345,1290
20231115,091200,175763940,3370,3370,3390,3300,13370
20231115,091100,131337185,3395,3370,3395,3370,20817
20231115,091000,60912000,3360,3365,3370,3360,1305
20231115,090900,56515700,3365,3355,3370,3355,4850
20231115,090800,40194880,3360,3340,3365,3340,3387
20231115,090700,28836800,3340,3320,3340,3320,349
20231115,090600,27672105,3320,3320,3320,3320,0
20231115,090500,27672105,3320,3320,3320,3320,333
20231115,090400,26566545,3340,3320,3340,3320,570
20231115,090300,24664660,3320,3305,3320,3305,358
20231115,090200,23479250,3320,3315,3325,3305,3334
20231115,090100,12447380,3315,3320,3320,3315,613
20231115,090000,10414120,3340,3340,3340,3340,3118