KissMeData/191410/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,202900,245981195,2720,2720,2720,2720,1183
20231115,202800,245981195,2720,2720,2720,2720,0
20231115,202700,245981195,2720,2720,2720,2720,0
20231115,202600,245981195,2720,2720,2720,2720,0
20231115,202500,245981195,2720,2720,2720,2720,0
20231115,202400,245981195,2720,2720,2720,2720,0
20231115,202300,245981195,2720,2720,2720,2720,0
20231115,202200,245981195,2720,2720,2720,2720,0
20231115,202100,245981195,2720,2720,2720,2720,0
20231115,202000,245981195,2720,2720,2720,2720,0
20231115,201900,245981195,2720,2720,2720,2720,0
20231115,201800,245981195,2720,2720,2720,2720,0
20231115,201700,245981195,2720,2720,2720,2720,0
20231115,201600,245981195,2720,2720,2720,2720,0
20231115,201500,245981195,2720,2720,2720,2720,0
20231115,201400,245981195,2720,2720,2720,2720,0
20231115,201300,245981195,2720,2720,2720,2720,0
20231115,201200,245981195,2720,2720,2720,2720,0
20231115,201100,245981195,2720,2720,2720,2720,0
20231115,201000,245981195,2720,2720,2720,2720,0
20231115,200900,245981195,2720,2720,2720,2720,0
20231115,200800,245981195,2720,2720,2720,2720,0
20231115,200700,245981195,2720,2720,2720,2720,0
20231115,200600,245981195,2720,2720,2720,2720,0
20231115,200500,245981195,2720,2720,2720,2720,0
20231115,200400,245981195,2720,2720,2720,2720,0
20231115,200300,245981195,2720,2720,2720,2720,0
20231115,200200,245981195,2720,2720,2720,2720,0
20231115,200100,245981195,2720,2720,2720,2720,0
20231115,200000,245981195,2720,2720,2720,2720,0
20231115,195900,245981195,2720,2720,2720,2720,1183
20231115,195800,245981195,2720,2720,2720,2720,0
20231115,195700,245981195,2720,2720,2720,2720,0
20231115,195600,245981195,2720,2720,2720,2720,0
20231115,195500,245981195,2720,2720,2720,2720,0
20231115,195400,245981195,2720,2720,2720,2720,0
20231115,195300,245981195,2720,2720,2720,2720,0
20231115,195200,245981195,2720,2720,2720,2720,0
20231115,195100,245981195,2720,2720,2720,2720,0
20231115,195000,245981195,2720,2720,2720,2720,0
20231115,194900,245981195,2720,2720,2720,2720,0
20231115,194800,245981195,2720,2720,2720,2720,0
20231115,194700,245981195,2720,2720,2720,2720,0
20231115,194600,245981195,2720,2720,2720,2720,0
20231115,194500,245981195,2720,2720,2720,2720,0
20231115,194400,245981195,2720,2720,2720,2720,0
20231115,194300,245981195,2720,2720,2720,2720,0
20231115,194200,245981195,2720,2720,2720,2720,0
20231115,194100,245981195,2720,2720,2720,2720,0
20231115,194000,245981195,2720,2720,2720,2720,0
20231115,193900,245981195,2720,2720,2720,2720,0
20231115,193800,245981195,2720,2720,2720,2720,0
20231115,193700,245981195,2720,2720,2720,2720,0
20231115,193600,245981195,2720,2720,2720,2720,0
20231115,193500,245981195,2720,2720,2720,2720,0
20231115,193400,245981195,2720,2720,2720,2720,0
20231115,193300,245981195,2720,2720,2720,2720,0
20231115,193200,245981195,2720,2720,2720,2720,0
20231115,193100,245981195,2720,2720,2720,2720,0
20231115,193000,245981195,2720,2720,2720,2720,0
20231115,192900,245981195,2720,2720,2720,2720,1183
20231115,192800,245981195,2720,2720,2720,2720,0
20231115,192700,245981195,2720,2720,2720,2720,0
20231115,192600,245981195,2720,2720,2720,2720,0
20231115,192500,245981195,2720,2720,2720,2720,0
20231115,192400,245981195,2720,2720,2720,2720,0
20231115,192300,245981195,2720,2720,2720,2720,0
20231115,192200,245981195,2720,2720,2720,2720,0
20231115,192100,245981195,2720,2720,2720,2720,0
20231115,192000,245981195,2720,2720,2720,2720,0
20231115,191900,245981195,2720,2720,2720,2720,0
20231115,191800,245981195,2720,2720,2720,2720,0
20231115,191700,245981195,2720,2720,2720,2720,0
20231115,191600,245981195,2720,2720,2720,2720,0
20231115,191500,245981195,2720,2720,2720,2720,0
20231115,191400,245981195,2720,2720,2720,2720,0
20231115,191300,245981195,2720,2720,2720,2720,0
20231115,191200,245981195,2720,2720,2720,2720,0
20231115,191100,245981195,2720,2720,2720,2720,0
20231115,191000,245981195,2720,2720,2720,2720,0
20231115,190900,245981195,2720,2720,2720,2720,0
20231115,190800,245981195,2720,2720,2720,2720,0
20231115,190700,245981195,2720,2720,2720,2720,0
20231115,190600,245981195,2720,2720,2720,2720,0
20231115,190500,245981195,2720,2720,2720,2720,0
20231115,190400,245981195,2720,2720,2720,2720,0
20231115,190300,245981195,2720,2720,2720,2720,0
20231115,190200,245981195,2720,2720,2720,2720,0
20231115,190100,245981195,2720,2720,2720,2720,0
20231115,190000,245981195,2720,2720,2720,2720,0
20231115,185900,245981195,2720,2720,2720,2720,1183
20231115,185800,245981195,2720,2720,2720,2720,0
20231115,185700,245981195,2720,2720,2720,2720,0
20231115,185600,245981195,2720,2720,2720,2720,0
20231115,185500,245981195,2720,2720,2720,2720,0
20231115,185400,245981195,2720,2720,2720,2720,0
20231115,185300,245981195,2720,2720,2720,2720,0
20231115,185200,245981195,2720,2720,2720,2720,0
20231115,185100,245981195,2720,2720,2720,2720,0
20231115,185000,245981195,2720,2720,2720,2720,0
20231115,184900,245981195,2720,2720,2720,2720,0
20231115,184800,245981195,2720,2720,2720,2720,0
20231115,184700,245981195,2720,2720,2720,2720,0
20231115,184600,245981195,2720,2720,2720,2720,0
20231115,184500,245981195,2720,2720,2720,2720,0
20231115,184400,245981195,2720,2720,2720,2720,0
20231115,184300,245981195,2720,2720,2720,2720,0
20231115,184200,245981195,2720,2720,2720,2720,0
20231115,184100,245981195,2720,2720,2720,2720,0
20231115,184000,245981195,2720,2720,2720,2720,0
20231115,183900,245981195,2720,2720,2720,2720,0
20231115,183800,245981195,2720,2720,2720,2720,0
20231115,183700,245981195,2720,2720,2720,2720,0
20231115,183600,245981195,2720,2720,2720,2720,0
20231115,183500,245981195,2720,2720,2720,2720,0
20231115,183400,245981195,2720,2720,2720,2720,0
20231115,183300,245981195,2720,2720,2720,2720,0
20231115,183200,245981195,2720,2720,2720,2720,0
20231115,183100,245981195,2720,2720,2720,2720,0
20231115,183000,245981195,2720,2720,2720,2720,0
20231115,182900,245981195,2720,2720,2720,2720,1183
20231115,182800,245981195,2720,2720,2720,2720,0
20231115,182700,245981195,2720,2720,2720,2720,0
20231115,182600,245981195,2720,2720,2720,2720,0
20231115,182500,245981195,2720,2720,2720,2720,0
20231115,182400,245981195,2720,2720,2720,2720,0
20231115,182300,245981195,2720,2720,2720,2720,0
20231115,182200,245981195,2720,2720,2720,2720,0
20231115,182100,245981195,2720,2720,2720,2720,0
20231115,182000,245981195,2720,2720,2720,2720,0
20231115,181900,245981195,2720,2720,2720,2720,0
20231115,181800,245981195,2720,2720,2720,2720,0
20231115,181700,245981195,2720,2720,2720,2720,0
20231115,181600,245981195,2720,2720,2720,2720,0
20231115,181500,245981195,2720,2720,2720,2720,0
20231115,181400,245981195,2720,2720,2720,2720,0
20231115,181300,245981195,2720,2720,2720,2720,0
20231115,181200,245981195,2720,2720,2720,2720,0
20231115,181100,245981195,2720,2720,2720,2720,0
20231115,181000,245981195,2720,2720,2720,2720,0
20231115,180900,245981195,2720,2720,2720,2720,0
20231115,180800,245981195,2720,2720,2720,2720,0
20231115,180700,245981195,2720,2720,2720,2720,0
20231115,180600,245981195,2720,2720,2720,2720,0
20231115,180500,245981195,2720,2720,2720,2720,0
20231115,180400,245981195,2720,2720,2720,2720,0
20231115,180300,245981195,2720,2720,2720,2720,0
20231115,180200,245981195,2720,2720,2720,2720,0
20231115,180100,245981195,2720,2720,2720,2720,0
20231115,180000,245981195,2720,2720,2720,2720,0
20231115,175900,245981195,2720,2720,2720,2720,1183
20231115,175800,245981195,2720,2720,2720,2720,0
20231115,175700,245981195,2720,2720,2720,2720,0
20231115,175600,245981195,2720,2720,2720,2720,0
20231115,175500,245981195,2720,2720,2720,2720,0
20231115,175400,245981195,2720,2720,2720,2720,0
20231115,175300,245981195,2720,2720,2720,2720,0
20231115,175200,245981195,2720,2720,2720,2720,0
20231115,175100,245981195,2720,2720,2720,2720,0
20231115,175000,245981195,2720,2720,2720,2720,0
20231115,174900,245981195,2720,2720,2720,2720,0
20231115,174800,245981195,2720,2720,2720,2720,0
20231115,174700,245981195,2720,2720,2720,2720,0
20231115,174600,245981195,2720,2720,2720,2720,0
20231115,174500,245981195,2720,2720,2720,2720,0
20231115,174400,245981195,2720,2720,2720,2720,0
20231115,174300,245981195,2720,2720,2720,2720,0
20231115,174200,245981195,2720,2720,2720,2720,0
20231115,174100,245981195,2720,2720,2720,2720,0
20231115,174000,245981195,2720,2720,2720,2720,0
20231115,173900,245981195,2720,2720,2720,2720,0
20231115,173800,245981195,2720,2720,2720,2720,0
20231115,173700,245981195,2720,2720,2720,2720,0
20231115,173600,245981195,2720,2720,2720,2720,0
20231115,173500,245981195,2720,2720,2720,2720,0
20231115,173400,245981195,2720,2720,2720,2720,0
20231115,173300,245981195,2720,2720,2720,2720,0
20231115,173200,245981195,2720,2720,2720,2720,0
20231115,173100,245981195,2720,2720,2720,2720,0
20231115,173000,245981195,2720,2720,2720,2720,0
20231115,172900,245981195,2720,2720,2720,2720,1183
20231115,172800,245981195,2720,2720,2720,2720,0
20231115,172700,245981195,2720,2720,2720,2720,0
20231115,172600,245981195,2720,2720,2720,2720,0
20231115,172500,245981195,2720,2720,2720,2720,0
20231115,172400,245981195,2720,2720,2720,2720,0
20231115,172300,245981195,2720,2720,2720,2720,0
20231115,172200,245981195,2720,2720,2720,2720,0
20231115,172100,245981195,2720,2720,2720,2720,0
20231115,172000,245981195,2720,2720,2720,2720,0
20231115,171900,245981195,2720,2720,2720,2720,0
20231115,171800,245981195,2720,2720,2720,2720,0
20231115,171700,245981195,2720,2720,2720,2720,0
20231115,171600,245981195,2720,2720,2720,2720,0
20231115,171500,245981195,2720,2720,2720,2720,0
20231115,171400,245981195,2720,2720,2720,2720,0
20231115,171300,245981195,2720,2720,2720,2720,0
20231115,171200,245981195,2720,2720,2720,2720,0
20231115,171100,245981195,2720,2720,2720,2720,0
20231115,171000,245981195,2720,2720,2720,2720,0
20231115,170900,245981195,2720,2720,2720,2720,0
20231115,170800,245981195,2720,2720,2720,2720,0
20231115,170700,245981195,2720,2720,2720,2720,0
20231115,170600,245981195,2720,2720,2720,2720,0
20231115,170500,245981195,2720,2720,2720,2720,0
20231115,170400,245981195,2720,2720,2720,2720,0
20231115,170300,245981195,2720,2720,2720,2720,0
20231115,170200,245981195,2720,2720,2720,2720,0
20231115,170100,245981195,2720,2720,2720,2720,0
20231115,170000,245981195,2720,2720,2720,2720,0
20231115,165900,245981195,2720,2720,2720,2720,1183
20231115,165800,245981195,2720,2720,2720,2720,0
20231115,165700,245981195,2720,2720,2720,2720,0
20231115,165600,245981195,2720,2720,2720,2720,0
20231115,165500,245981195,2720,2720,2720,2720,0
20231115,165400,245981195,2720,2720,2720,2720,0
20231115,165300,245981195,2720,2720,2720,2720,0
20231115,165200,245981195,2720,2720,2720,2720,0
20231115,165100,245981195,2720,2720,2720,2720,0
20231115,165000,245981195,2720,2720,2720,2720,0
20231115,164900,245981195,2720,2720,2720,2720,0
20231115,164800,245981195,2720,2720,2720,2720,0
20231115,164700,245981195,2720,2720,2720,2720,0
20231115,164600,245981195,2720,2720,2720,2720,0
20231115,164500,245981195,2720,2720,2720,2720,0
20231115,164400,245981195,2720,2720,2720,2720,0
20231115,164300,245981195,2720,2720,2720,2720,0
20231115,164200,245981195,2720,2720,2720,2720,0
20231115,164100,245981195,2720,2720,2720,2720,0
20231115,164000,245981195,2720,2720,2720,2720,0
20231115,163900,245981195,2720,2720,2720,2720,0
20231115,163800,245981195,2720,2720,2720,2720,0
20231115,163700,245981195,2720,2720,2720,2720,0
20231115,163600,245981195,2720,2720,2720,2720,0
20231115,163500,245981195,2720,2720,2720,2720,0
20231115,163400,245981195,2720,2720,2720,2720,0
20231115,163300,245981195,2720,2720,2720,2720,0
20231115,163200,245981195,2720,2720,2720,2720,0
20231115,163100,245981195,2720,2720,2720,2720,0
20231115,163000,245981195,2720,2720,2720,2720,0
20231115,162900,245981195,2720,2720,2720,2720,1183
20231115,162800,245981195,2720,2720,2720,2720,0
20231115,162700,245981195,2720,2720,2720,2720,0
20231115,162600,245981195,2720,2720,2720,2720,0
20231115,162500,245981195,2720,2720,2720,2720,0
20231115,162400,245981195,2720,2720,2720,2720,0
20231115,162300,245981195,2720,2720,2720,2720,0
20231115,162200,245981195,2720,2720,2720,2720,0
20231115,162100,245981195,2720,2720,2720,2720,0
20231115,162000,245981195,2720,2720,2720,2720,0
20231115,161900,245981195,2720,2720,2720,2720,0
20231115,161800,245981195,2720,2720,2720,2720,0
20231115,161700,245981195,2720,2720,2720,2720,0
20231115,161600,245981195,2720,2720,2720,2720,0
20231115,161500,245981195,2720,2720,2720,2720,0
20231115,161400,245981195,2720,2720,2720,2720,0
20231115,161300,245981195,2720,2720,2720,2720,0
20231115,161200,245981195,2720,2720,2720,2720,0
20231115,161100,245981195,2720,2720,2720,2720,0
20231115,161000,245981195,2720,2720,2720,2720,0
20231115,160900,245981195,2720,2720,2720,2720,0
20231115,160800,245981195,2720,2720,2720,2720,0
20231115,160700,245981195,2720,2720,2720,2720,0
20231115,160600,245981195,2720,2720,2720,2720,0
20231115,160500,245981195,2720,2720,2720,2720,0
20231115,160400,245981195,2720,2720,2720,2720,0
20231115,160300,245981195,2720,2720,2720,2720,0
20231115,160200,245981195,2720,2720,2720,2720,0
20231115,160100,245981195,2720,2720,2720,2720,0
20231115,160000,245981195,2720,2720,2720,2720,0
20231115,155900,245981195,2720,2720,2720,2720,1183
20231115,155800,245981195,2720,2720,2720,2720,0
20231115,155700,245981195,2720,2720,2720,2720,0
20231115,155600,245981195,2720,2720,2720,2720,0
20231115,155500,245981195,2720,2720,2720,2720,0
20231115,155400,245981195,2720,2720,2720,2720,0
20231115,155300,245981195,2720,2720,2720,2720,0
20231115,155200,245981195,2720,2720,2720,2720,0
20231115,155100,245981195,2720,2720,2720,2720,0
20231115,155000,245981195,2720,2720,2720,2720,0
20231115,154900,245981195,2720,2720,2720,2720,0
20231115,154800,245981195,2720,2720,2720,2720,0
20231115,154700,245981195,2720,2720,2720,2720,0
20231115,154600,245981195,2720,2720,2720,2720,0
20231115,154500,245981195,2720,2720,2720,2720,0
20231115,154400,245981195,2720,2720,2720,2720,0
20231115,154300,245981195,2720,2720,2720,2720,0
20231115,154200,245981195,2720,2720,2720,2720,0
20231115,154100,245981195,2720,2720,2720,2720,0
20231115,154000,245981195,2720,2720,2720,2720,0
20231115,153900,245981195,2720,2720,2720,2720,0
20231115,153800,245981195,2720,2720,2720,2720,0
20231115,153700,245981195,2720,2720,2720,2720,0
20231115,153600,245981195,2720,2720,2720,2720,0
20231115,153500,245981195,2720,2720,2720,2720,0
20231115,153400,245981195,2720,2720,2720,2720,0
20231115,153300,245981195,2720,2720,2720,2720,0
20231115,153200,245981195,2720,2720,2720,2720,0
20231115,153100,245981195,2720,2720,2720,2720,0
20231115,153000,245981195,2720,2720,2720,2720,1183
20231115,152900,242763435,2710,2710,2710,2710,0
20231115,152800,242763435,2710,2710,2710,2710,0
20231115,152700,242763435,2710,2710,2710,2710,0
20231115,152600,242763435,2710,2710,2710,2710,0
20231115,152500,242763435,2710,2710,2710,2710,0
20231115,152400,242763435,2710,2710,2710,2710,0
20231115,152300,242763435,2710,2710,2710,2710,0
20231115,152200,242763435,2710,2710,2710,2710,0
20231115,152100,242763435,2710,2710,2710,2710,0
20231115,152000,242763435,2710,2710,2710,2710,0
20231115,151900,242763435,2710,2710,2710,2710,430
20231115,151800,241598135,2715,2710,2715,2710,8
20231115,151700,241576420,2715,2715,2715,2715,0
20231115,151600,241576420,2715,2710,2715,2710,625
20231115,151500,239882570,2710,2710,2710,2710,0
20231115,151400,239882570,2710,2705,2710,2705,469
20231115,151300,238613905,2705,2705,2705,2705,0
20231115,151200,238613905,2705,2700,2705,2700,11
20231115,151100,238584195,2705,2705,2705,2705,10
20231115,151000,238557145,2710,2710,2710,2710,2
20231115,150900,238551725,2705,2710,2710,2705,8
20231115,150800,238530050,2710,2710,2710,2710,0
20231115,150700,238530050,2710,2710,2710,2710,5
20231115,150600,238516500,2715,2715,2715,2715,0
20231115,150500,238516500,2715,2715,2715,2715,0
20231115,150400,238516500,2715,2715,2715,2715,29
20231115,150300,238437765,2715,2705,2715,2705,2
20231115,150200,238432345,2700,2700,2700,2700,0
20231115,150100,238432345,2700,2700,2700,2700,17
20231115,150000,238386445,2695,2695,2695,2695,0
20231115,145900,238386445,2695,2695,2695,2695,6
20231115,145800,238370275,2700,2700,2700,2700,0
20231115,145700,238370275,2700,2700,2700,2700,0
20231115,145600,238370275,2700,2700,2700,2700,468
20231115,145500,237106675,2700,2700,2700,2700,52
20231115,145400,236966275,2700,2700,2700,2700,10
20231115,145300,236939275,2705,2705,2705,2705,0
20231115,145200,236939275,2705,2705,2705,2705,200
20231115,145100,236398275,2705,2705,2705,2705,0
20231115,145000,236398275,2705,2705,2705,2705,0
20231115,144900,236398275,2705,2705,2705,2705,0
20231115,144800,236398275,2705,2720,2720,2705,52
20231115,144700,236256995,2705,2705,2705,2705,1
20231115,144600,236254290,2720,2720,2720,2720,0
20231115,144500,236254290,2720,2720,2720,2720,0
20231115,144400,236254290,2720,2720,2720,2720,120
20231115,144300,235927890,2720,2720,2720,2710,8
20231115,144200,235906150,2710,2710,2710,2710,50
20231115,144100,235770650,2710,2710,2710,2710,0
20231115,144000,235770650,2710,2715,2720,2710,7
20231115,143900,235751665,2710,2720,2720,2710,32
20231115,143800,235664800,2700,2710,2710,2700,940
20231115,143700,233126670,2715,2715,2715,2715,80
20231115,143600,232909470,2715,2715,2715,2715,129
20231115,143500,232559235,2720,2720,2720,2720,0
20231115,143400,232559235,2720,2720,2720,2720,0
20231115,143300,232559235,2720,2720,2720,2720,54
20231115,143200,232412355,2720,2720,2720,2720,4
20231115,143100,232401475,2720,2720,2720,2720,0
20231115,143000,232401475,2720,2720,2720,2720,0
20231115,142900,232401475,2720,2720,2720,2720,3
20231115,142800,232393315,2720,2720,2720,2715,45
20231115,142700,232270945,2720,2720,2720,2715,546
20231115,142600,230785840,2720,2720,2720,2720,0
20231115,142500,230785840,2720,2715,2720,2715,5
20231115,142400,230772260,2715,2715,2720,2715,122
20231115,142300,230441015,2715,2710,2715,2710,2
20231115,142200,230435590,2705,2710,2710,2705,375
20231115,142100,229419360,2715,2715,2715,2715,0
20231115,142000,229419360,2715,2715,2715,2715,0
20231115,141900,229419360,2715,2715,2715,2715,10
20231115,141800,229392210,2720,2720,2720,2720,0
20231115,141700,229392210,2720,2720,2720,2720,0
20231115,141600,229392210,2720,2720,2720,2720,0
20231115,141500,229392210,2720,2720,2720,2720,0
20231115,141400,229392210,2720,2720,2720,2720,0
20231115,141300,229392210,2720,2715,2720,2715,2
20231115,141200,229386775,2720,2720,2730,2720,1137
20231115,141100,226288710,2720,2720,2720,2720,4291
20231115,141000,214617190,2720,2710,2720,2710,191
20231115,140900,214099025,2710,2720,2720,2710,87
20231115,140800,213862545,2720,2705,2720,2705,2873
20231115,140700,206058055,2700,2700,2700,2700,269
20231115,140600,205331755,2700,2700,2700,2700,1
20231115,140500,205329055,2700,2700,2700,2700,37
20231115,140400,205229155,2700,2700,2700,2700,11
20231115,140300,205199455,2705,2710,2710,2705,12
20231115,140200,205166975,2705,2705,2705,2705,10
20231115,140100,205139925,2690,2700,2700,2690,182
20231115,140000,204650270,2710,2710,2710,2710,1017
20231115,135900,201894200,2710,2710,2710,2710,50
20231115,135800,201758700,2715,2715,2715,2715,132
20231115,135700,201400320,2710,2710,2710,2710,210
20231115,135600,200831220,2710,2710,2710,2710,673
20231115,135500,199007390,2710,2710,2710,2710,0
20231115,135400,199007390,2710,2710,2710,2710,1080
20231115,135300,196080590,2710,2705,2710,2705,445
20231115,135200,194876860,2705,2705,2705,2705,0
20231115,135100,194876860,2705,2705,2705,2705,0
20231115,135000,194876860,2705,2705,2705,2705,0
20231115,134900,194876860,2705,2705,2705,2705,0
20231115,134800,194876860,2705,2705,2705,2705,0
20231115,134700,194876860,2705,2705,2705,2705,1
20231115,134600,194874155,2705,2705,2705,2705,0
20231115,134500,194874155,2705,2705,2705,2705,0
20231115,134400,194874155,2705,2705,2705,2705,0
20231115,134300,194874155,2705,2705,2705,2705,0
20231115,134200,194874155,2705,2705,2705,2705,0
20231115,134100,194874155,2705,2705,2705,2705,0
20231115,134000,194874155,2705,2705,2705,2705,0
20231115,133900,194874155,2705,2705,2705,2705,0
20231115,133800,194874155,2705,2705,2705,2705,0
20231115,133700,194874155,2705,2705,2705,2705,10
20231115,133600,194847105,2705,2705,2705,2705,0
20231115,133500,194847105,2705,2705,2705,2705,0
20231115,133400,194847105,2705,2705,2705,2705,0
20231115,133300,194847105,2705,2705,2705,2705,0
20231115,133200,194847105,2705,2705,2705,2705,33
20231115,133100,194757840,2700,2700,2700,2700,195
20231115,133000,194231340,2700,2700,2700,2700,582
20231115,132900,192659940,2700,2700,2700,2700,923
20231115,132800,190167840,2700,2700,2700,2700,0
20231115,132700,190167840,2700,2700,2700,2700,0
20231115,132600,190167840,2700,2700,2700,2700,0
20231115,132500,190167840,2700,2700,2700,2700,0
20231115,132400,190167840,2700,2700,2700,2700,0
20231115,132300,190167840,2700,2690,2700,2690,672
20231115,132200,188359450,2675,2680,2680,2675,800
20231115,132100,186218450,2695,2695,2695,2695,1
20231115,132000,186215755,2695,2695,2695,2695,389
20231115,131900,185167400,2700,2700,2700,2700,387
20231115,131800,184122500,2705,2705,2705,2705,111
20231115,131700,183822245,2705,2705,2705,2705,0
20231115,131600,183822245,2705,2700,2705,2700,44
20231115,131500,183703420,2705,2705,2705,2705,0
20231115,131400,183703420,2705,2705,2705,2705,1
20231115,131300,183700715,2700,2700,2705,2700,112
20231115,131200,183398290,2705,2705,2705,2705,0
20231115,131100,183398290,2705,2705,2705,2705,0
20231115,131000,183398290,2705,2705,2705,2705,0
20231115,130900,183398290,2705,2705,2705,2705,1
20231115,130800,183395585,2710,2710,2710,2710,2
20231115,130700,183390165,2705,2705,2705,2705,52
20231115,130600,183249505,2710,2705,2710,2705,26
20231115,130500,183179170,2705,2715,2715,2705,38
20231115,130400,183076275,2715,2675,2715,2675,11712
20231115,130300,151439795,2675,2675,2675,2675,0
20231115,130200,151439795,2675,2670,2675,2655,41
20231115,130100,151330650,2675,2675,2675,2675,0
20231115,130000,151330650,2675,2675,2675,2675,0
20231115,125900,151330650,2675,2670,2675,2670,3
20231115,125800,151322630,2675,2675,2675,2675,214
20231115,125700,150750180,2680,2675,2680,2675,350
20231115,125600,149813925,2675,2675,2675,2675,0
20231115,125500,149813925,2675,2675,2675,2675,0
20231115,125400,149813925,2675,2675,2675,2675,0
20231115,125300,149813925,2675,2675,2675,2675,62
20231115,125200,149648075,2680,2680,2680,2680,4
20231115,125100,149637355,2680,2680,2680,2680,0
20231115,125000,149637355,2680,2680,2680,2680,0
20231115,124900,149637355,2680,2680,2680,2680,0
20231115,124800,149637355,2680,2680,2680,2680,5
20231115,124700,149623955,2680,2680,2680,2680,0
20231115,124600,149623955,2680,2680,2680,2680,218
20231115,124500,149039715,2680,2680,2680,2680,0
20231115,124400,149039715,2680,2675,2680,2675,203
20231115,124300,148496685,2680,2675,2680,2675,438
20231115,124200,147324915,2675,2660,2675,2660,4734
20231115,124100,134709035,2660,2660,2660,2660,0
20231115,124000,134709035,2660,2660,2660,2660,0
20231115,123900,134709035,2660,2660,2660,2660,1
20231115,123800,134706375,2655,2660,2660,2655,6
20231115,123700,134690440,2655,2655,2655,2655,0
20231115,123600,134690440,2655,2655,2655,2655,596
20231115,123500,133108060,2655,2655,2655,2655,1
20231115,123400,133105405,2645,2645,2645,2645,0
20231115,123300,133105405,2645,2645,2645,2645,0
20231115,123200,133105405,2645,2645,2645,2645,0
20231115,123100,133105405,2645,2650,2650,2645,42
20231115,123000,132994310,2655,2655,2655,2655,0
20231115,122900,132994310,2655,2655,2655,2655,0
20231115,122800,132994310,2655,2655,2655,2655,0
20231115,122700,132994310,2655,2655,2655,2655,0
20231115,122600,132994310,2655,2655,2655,2655,0
20231115,122500,132994310,2655,2655,2655,2655,0
20231115,122400,132994310,2655,2655,2655,2655,0
20231115,122300,132994310,2655,2655,2655,2655,0
20231115,122200,132994310,2655,2655,2655,2655,0
20231115,122100,132994310,2655,2655,2655,2655,0
20231115,122000,132994310,2655,2655,2655,2655,0
20231115,121900,132994310,2655,2655,2655,2655,995
20231115,121800,130352585,2660,2660,2660,2660,0
20231115,121700,130352585,2660,2660,2660,2660,1
20231115,121600,130349925,2655,2655,2655,2655,5
20231115,121500,130336650,2655,2655,2655,2655,1
20231115,121400,130333995,2645,2645,2645,2645,0
20231115,121300,130333995,2645,2645,2645,2645,98
20231115,121200,130074785,2650,2650,2650,2650,1
20231115,121100,130072135,2655,2655,2655,2655,1
20231115,121000,130069480,2660,2660,2660,2660,0
20231115,120900,130069480,2660,2660,2660,2660,0
20231115,120800,130069480,2660,2660,2660,2660,1
20231115,120700,130066820,2655,2655,2655,2655,1
20231115,120600,130064165,2650,2650,2650,2650,0
20231115,120500,130064165,2650,2650,2650,2650,0
20231115,120400,130064165,2650,2650,2650,2650,248
20231115,120300,129406965,2655,2655,2655,2655,0
20231115,120200,129406965,2655,2655,2655,2655,0
20231115,120100,129406965,2655,2655,2655,2655,0
20231115,120000,129406965,2655,2655,2655,2655,1
20231115,115900,129404310,2660,2660,2660,2660,0
20231115,115800,129404310,2660,2660,2660,2660,0
20231115,115700,129404310,2660,2660,2660,2660,0
20231115,115600,129404310,2660,2660,2660,2660,0
20231115,115500,129404310,2660,2660,2660,2660,0
20231115,115400,129404310,2660,2660,2660,2660,0
20231115,115300,129404310,2660,2660,2660,2660,0
20231115,115200,129404310,2660,2660,2660,2660,0
20231115,115100,129404310,2660,2660,2660,2660,0
20231115,115000,129404310,2660,2660,2660,2660,0
20231115,114900,129404310,2660,2660,2660,2660,3
20231115,114800,129396330,2660,2660,2660,2660,0
20231115,114700,129396330,2660,2660,2660,2660,0
20231115,114600,129396330,2660,2660,2660,2660,0
20231115,114500,129396330,2660,2660,2660,2660,0
20231115,114400,129396330,2660,2660,2660,2660,0
20231115,114300,129396330,2660,2660,2660,2660,0
20231115,114200,129396330,2660,2660,2660,2660,0
20231115,114100,129396330,2660,2660,2660,2660,11
20231115,114000,129367070,2660,2660,2660,2660,0
20231115,113900,129367070,2660,2660,2660,2660,0
20231115,113800,129367070,2660,2660,2660,2660,0
20231115,113700,129367070,2660,2660,2660,2660,0
20231115,113600,129367070,2660,2660,2660,2660,0
20231115,113500,129367070,2660,2660,2660,2660,1
20231115,113400,129364410,2655,2655,2655,2655,111
20231115,113300,129069705,2660,2660,2660,2660,39
20231115,113200,128965965,2660,2660,2660,2660,0
20231115,113100,128965965,2660,2660,2660,2660,0
20231115,113000,128965965,2660,2660,2660,2660,0
20231115,112900,128965965,2660,2660,2660,2660,0
20231115,112800,128965965,2660,2660,2660,2660,0
20231115,112700,128965965,2660,2660,2660,2660,100
20231115,112600,128699965,2660,2660,2660,2660,0
20231115,112500,128699965,2660,2660,2660,2660,0
20231115,112400,128699965,2660,2660,2660,2660,5
20231115,112300,128686665,2660,2660,2660,2660,0
20231115,112200,128686665,2660,2660,2660,2660,0
20231115,112100,128686665,2660,2660,2660,2660,0
20231115,112000,128686665,2660,2660,2660,2660,1
20231115,111900,128684005,2665,2665,2665,2665,0
20231115,111800,128684005,2665,2665,2665,2665,1
20231115,111700,128681340,2650,2650,2650,2650,0
20231115,111600,128681340,2650,2650,2650,2650,0
20231115,111500,128681340,2650,2650,2650,2650,0
20231115,111400,128681340,2650,2650,2650,2650,0
20231115,111300,128681340,2650,2650,2650,2650,200
20231115,111200,128151340,2650,2650,2650,2650,0
20231115,111100,128151340,2650,2665,2665,2650,77
20231115,111000,127947165,2655,2655,2655,2655,0
20231115,110900,127947165,2655,2665,2665,2655,171
20231115,110800,127493150,2660,2665,2665,2660,2
20231115,110700,127487825,2660,2660,2660,2655,184
20231115,110600,126998925,2665,2665,2665,2665,0
20231115,110500,126998925,2665,2665,2665,2665,0
20231115,110400,126998925,2665,2665,2665,2665,1
20231115,110300,126996260,2670,2670,2670,2670,0
20231115,110200,126996260,2670,2670,2670,2670,0
20231115,110100,126996260,2670,2670,2670,2670,1
20231115,110000,126993590,2675,2675,2675,2675,0
20231115,105900,126993590,2675,2675,2675,2675,0
20231115,105800,126993590,2675,2675,2675,2675,500
20231115,105700,125656090,2675,2670,2675,2660,1002
20231115,105600,122980800,2665,2655,2665,2655,1251
20231115,105500,119650725,2655,2655,2655,2655,1
20231115,105400,119648070,2650,2650,2650,2650,0
20231115,105300,119648070,2650,2650,2650,2650,559
20231115,105200,118166720,2650,2640,2650,2640,1253
20231115,105100,114852955,2640,2640,2640,2640,34
20231115,105000,114763195,2645,2645,2645,2645,1
20231115,104900,114760550,2640,2640,2640,2640,101
20231115,104800,114493910,2640,2640,2640,2640,0
20231115,104700,114493910,2640,2640,2640,2640,0
20231115,104600,114493910,2640,2640,2640,2640,301
20231115,104500,113699270,2645,2645,2645,2645,569
20231115,104400,112194265,2645,2645,2645,2645,0
20231115,104300,112194265,2645,2645,2645,2645,0
20231115,104200,112194265,2645,2645,2645,2645,1
20231115,104100,112191620,2635,2635,2635,2635,0
20231115,104000,112191620,2635,2630,2645,2630,44
20231115,103900,112075490,2645,2635,2645,2620,4192
20231115,103800,101058610,2630,2630,2630,2630,856
20231115,103700,98807330,2630,2630,2630,2630,1
20231115,103600,98804700,2630,2630,2630,2630,76
20231115,103500,98604820,2630,2630,2630,2630,1
20231115,103400,98602190,2610,2610,2610,2610,0
20231115,103300,98602190,2610,2610,2610,2610,0
20231115,103200,98602190,2610,2610,2610,2610,0
20231115,103100,98602190,2610,2630,2630,2610,4000
20231115,103000,88144555,2640,2640,2640,2640,1
20231115,102900,88141915,2620,2640,2640,2620,51
20231115,102800,88008275,2620,2620,2620,2620,300
20231115,102700,87222275,2620,2620,2620,2620,0
20231115,102600,87222275,2620,2620,2620,2620,1504
20231115,102500,83281795,2620,2635,2635,2620,975
20231115,102400,80723585,2640,2640,2640,2640,0
20231115,102300,80723585,2640,2640,2640,2640,0
20231115,102200,80723585,2640,2640,2640,2635,103
20231115,102100,80451935,2640,2640,2640,2640,0
20231115,102000,80451935,2640,2640,2640,2640,413
20231115,101900,79361615,2645,2645,2645,2645,400
20231115,101800,78303615,2650,2655,2655,2650,2254
20231115,101700,72329515,2650,2650,2650,2650,1449
20231115,101600,68489665,2650,2650,2650,2650,0
20231115,101500,68489665,2650,2645,2650,2645,285
20231115,101400,67735340,2640,2640,2640,2640,0
20231115,101300,67735340,2640,2640,2640,2640,0
20231115,101200,67735340,2640,2640,2640,2640,406
20231115,101100,66663500,2635,2635,2635,2635,429
20231115,101000,65533085,2640,2640,2640,2640,0
20231115,100900,65533085,2640,2640,2640,2640,0
20231115,100800,65533085,2640,2640,2640,2640,10
20231115,100700,65506685,2640,2640,2640,2640,0
20231115,100600,65506685,2640,2640,2640,2640,3
20231115,100500,65498765,2635,2635,2635,2635,0
20231115,100400,65498765,2635,2635,2635,2635,0
20231115,100300,65498765,2635,2635,2635,2635,1842
20231115,100200,60645095,2630,2630,2630,2630,671
20231115,100100,58880365,2630,2630,2630,2630,1
20231115,100000,58877735,2630,2625,2630,2625,1695
20231115,095900,54420290,2625,2625,2625,2625,0
20231115,095800,54420290,2625,2625,2625,2625,1
20231115,095700,54417665,2625,2625,2625,2625,0
20231115,095600,54417665,2625,2625,2625,2625,14
20231115,095500,54380915,2620,2620,2620,2620,19
20231115,095400,54331135,2605,2605,2605,2605,28
20231115,095300,54258195,2610,2610,2610,2610,59
20231115,095200,54104205,2615,2615,2615,2615,69
20231115,095100,53923770,2615,2615,2615,2615,0
20231115,095000,53923770,2615,2615,2615,2615,0
20231115,094900,53923770,2615,2615,2615,2615,0
20231115,094800,53923770,2615,2615,2615,2615,0
20231115,094700,53923770,2615,2615,2615,2615,2
20231115,094600,53918540,2615,2615,2615,2615,1
20231115,094500,53915925,2620,2620,2620,2620,0
20231115,094400,53915925,2620,2620,2620,2620,1
20231115,094300,53913305,2610,2615,2615,2610,3
20231115,094200,53905470,2620,2620,2620,2620,0
20231115,094100,53905470,2620,2620,2620,2620,0
20231115,094000,53905470,2620,2610,2620,2610,101
20231115,093900,53641850,2625,2625,2625,2625,0
20231115,093800,53641850,2625,2625,2625,2625,3
20231115,093700,53633975,2605,2605,2605,2605,200
20231115,093600,53112975,2605,2605,2605,2605,3
20231115,093500,53105160,2625,2620,2625,2605,110
20231115,093400,52818540,2630,2620,2630,2620,288
20231115,093300,52062645,2625,2610,2625,2610,3001
20231115,093200,44195355,2615,2610,2615,2610,41
20231115,093100,44088340,2615,2615,2615,2615,1
20231115,093000,44085725,2610,2610,2610,2610,33
20231115,092900,43999595,2610,2610,2610,2610,0
20231115,092800,43999595,2610,2605,2610,2605,1489
20231115,092700,40117350,2600,2600,2600,2600,149
20231115,092600,39729950,2605,2605,2605,2605,0
20231115,092500,39729950,2605,2605,2605,2605,0
20231115,092400,39729950,2605,2605,2605,2605,0
20231115,092300,39729950,2605,2605,2605,2605,156
20231115,092200,39323570,2605,2600,2605,2600,1435
20231115,092100,35588165,2580,2580,2580,2580,0
20231115,092000,35588165,2580,2580,2580,2580,0
20231115,091900,35588165,2580,2580,2580,2580,0
20231115,091800,35588165,2580,2600,2600,2580,700
20231115,091700,33772115,2580,2580,2580,2580,860
20231115,091600,31553315,2580,2580,2580,2580,19
20231115,091500,31504295,2605,2605,2605,2605,0
20231115,091400,31504295,2605,2605,2605,2605,0
20231115,091300,31504295,2605,2600,2605,2600,1500
20231115,091200,27599285,2600,2600,2600,2600,2
20231115,091100,27594085,2570,2590,2590,2570,248
20231115,091000,26956085,2590,2590,2590,2590,4
20231115,090900,26945725,2590,2600,2600,2590,285
20231115,090800,26207375,2600,2600,2600,2600,1
20231115,090700,26204775,2600,2605,2605,2600,11
20231115,090600,26176125,2605,2605,2605,2605,69
20231115,090500,25996380,2590,2605,2605,2590,516
20231115,090400,24654180,2605,2600,2605,2600,2440
20231115,090300,18310160,2600,2590,2600,2590,981
20231115,090200,15765750,2585,2580,2585,2580,188
20231115,090100,15280700,2580,2575,2580,2575,2
20231115,090000,15275545,2575,2560,2575,2560,5966