KissMeData/263020/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,205000,373235325,2745,2745,2745,2745,1122
20231115,204900,373235325,2745,2745,2745,2745,0
20231115,204800,373235325,2745,2745,2745,2745,0
20231115,204700,373235325,2745,2745,2745,2745,0
20231115,204600,373235325,2745,2745,2745,2745,0
20231115,204500,373235325,2745,2745,2745,2745,0
20231115,204400,373235325,2745,2745,2745,2745,0
20231115,204300,373235325,2745,2745,2745,2745,0
20231115,204200,373235325,2745,2745,2745,2745,0
20231115,204100,373235325,2745,2745,2745,2745,0
20231115,204000,373235325,2745,2745,2745,2745,0
20231115,203900,373235325,2745,2745,2745,2745,0
20231115,203800,373235325,2745,2745,2745,2745,0
20231115,203700,373235325,2745,2745,2745,2745,0
20231115,203600,373235325,2745,2745,2745,2745,0
20231115,203500,373235325,2745,2745,2745,2745,0
20231115,203400,373235325,2745,2745,2745,2745,0
20231115,203300,373235325,2745,2745,2745,2745,0
20231115,203200,373235325,2745,2745,2745,2745,0
20231115,203100,373235325,2745,2745,2745,2745,0
20231115,203000,373235325,2745,2745,2745,2745,0
20231115,202900,373235325,2745,2745,2745,2745,0
20231115,202800,373235325,2745,2745,2745,2745,0
20231115,202700,373235325,2745,2745,2745,2745,0
20231115,202600,373235325,2745,2745,2745,2745,0
20231115,202500,373235325,2745,2745,2745,2745,0
20231115,202400,373235325,2745,2745,2745,2745,0
20231115,202300,373235325,2745,2745,2745,2745,0
20231115,202200,373235325,2745,2745,2745,2745,0
20231115,202100,373235325,2745,2745,2745,2745,0
20231115,202000,373235325,2745,2745,2745,2745,1122
20231115,201900,373235325,2745,2745,2745,2745,0
20231115,201800,373235325,2745,2745,2745,2745,0
20231115,201700,373235325,2745,2745,2745,2745,0
20231115,201600,373235325,2745,2745,2745,2745,0
20231115,201500,373235325,2745,2745,2745,2745,0
20231115,201400,373235325,2745,2745,2745,2745,0
20231115,201300,373235325,2745,2745,2745,2745,0
20231115,201200,373235325,2745,2745,2745,2745,0
20231115,201100,373235325,2745,2745,2745,2745,0
20231115,201000,373235325,2745,2745,2745,2745,0
20231115,200900,373235325,2745,2745,2745,2745,0
20231115,200800,373235325,2745,2745,2745,2745,0
20231115,200700,373235325,2745,2745,2745,2745,0
20231115,200600,373235325,2745,2745,2745,2745,0
20231115,200500,373235325,2745,2745,2745,2745,0
20231115,200400,373235325,2745,2745,2745,2745,0
20231115,200300,373235325,2745,2745,2745,2745,0
20231115,200200,373235325,2745,2745,2745,2745,0
20231115,200100,373235325,2745,2745,2745,2745,0
20231115,200000,373235325,2745,2745,2745,2745,0
20231115,195900,373235325,2745,2745,2745,2745,0
20231115,195800,373235325,2745,2745,2745,2745,0
20231115,195700,373235325,2745,2745,2745,2745,0
20231115,195600,373235325,2745,2745,2745,2745,0
20231115,195500,373235325,2745,2745,2745,2745,0
20231115,195400,373235325,2745,2745,2745,2745,0
20231115,195300,373235325,2745,2745,2745,2745,0
20231115,195200,373235325,2745,2745,2745,2745,0
20231115,195100,373235325,2745,2745,2745,2745,0
20231115,195000,373235325,2745,2745,2745,2745,1122
20231115,194900,373235325,2745,2745,2745,2745,0
20231115,194800,373235325,2745,2745,2745,2745,0
20231115,194700,373235325,2745,2745,2745,2745,0
20231115,194600,373235325,2745,2745,2745,2745,0
20231115,194500,373235325,2745,2745,2745,2745,0
20231115,194400,373235325,2745,2745,2745,2745,0
20231115,194300,373235325,2745,2745,2745,2745,0
20231115,194200,373235325,2745,2745,2745,2745,0
20231115,194100,373235325,2745,2745,2745,2745,0
20231115,194000,373235325,2745,2745,2745,2745,0
20231115,193900,373235325,2745,2745,2745,2745,0
20231115,193800,373235325,2745,2745,2745,2745,0
20231115,193700,373235325,2745,2745,2745,2745,0
20231115,193600,373235325,2745,2745,2745,2745,0
20231115,193500,373235325,2745,2745,2745,2745,0
20231115,193400,373235325,2745,2745,2745,2745,0
20231115,193300,373235325,2745,2745,2745,2745,0
20231115,193200,373235325,2745,2745,2745,2745,0
20231115,193100,373235325,2745,2745,2745,2745,0
20231115,193000,373235325,2745,2745,2745,2745,0
20231115,192900,373235325,2745,2745,2745,2745,0
20231115,192800,373235325,2745,2745,2745,2745,0
20231115,192700,373235325,2745,2745,2745,2745,0
20231115,192600,373235325,2745,2745,2745,2745,0
20231115,192500,373235325,2745,2745,2745,2745,0
20231115,192400,373235325,2745,2745,2745,2745,0
20231115,192300,373235325,2745,2745,2745,2745,0
20231115,192200,373235325,2745,2745,2745,2745,0
20231115,192100,373235325,2745,2745,2745,2745,0
20231115,192000,373235325,2745,2745,2745,2745,1122
20231115,191900,373235325,2745,2745,2745,2745,0
20231115,191800,373235325,2745,2745,2745,2745,0
20231115,191700,373235325,2745,2745,2745,2745,0
20231115,191600,373235325,2745,2745,2745,2745,0
20231115,191500,373235325,2745,2745,2745,2745,0
20231115,191400,373235325,2745,2745,2745,2745,0
20231115,191300,373235325,2745,2745,2745,2745,0
20231115,191200,373235325,2745,2745,2745,2745,0
20231115,191100,373235325,2745,2745,2745,2745,0
20231115,191000,373235325,2745,2745,2745,2745,0
20231115,190900,373235325,2745,2745,2745,2745,0
20231115,190800,373235325,2745,2745,2745,2745,0
20231115,190700,373235325,2745,2745,2745,2745,0
20231115,190600,373235325,2745,2745,2745,2745,0
20231115,190500,373235325,2745,2745,2745,2745,0
20231115,190400,373235325,2745,2745,2745,2745,0
20231115,190300,373235325,2745,2745,2745,2745,0
20231115,190200,373235325,2745,2745,2745,2745,0
20231115,190100,373235325,2745,2745,2745,2745,0
20231115,190000,373235325,2745,2745,2745,2745,0
20231115,185900,373235325,2745,2745,2745,2745,0
20231115,185800,373235325,2745,2745,2745,2745,0
20231115,185700,373235325,2745,2745,2745,2745,0
20231115,185600,373235325,2745,2745,2745,2745,0
20231115,185500,373235325,2745,2745,2745,2745,0
20231115,185400,373235325,2745,2745,2745,2745,0
20231115,185300,373235325,2745,2745,2745,2745,0
20231115,185200,373235325,2745,2745,2745,2745,0
20231115,185100,373235325,2745,2745,2745,2745,0
20231115,185000,373235325,2745,2745,2745,2745,1122
20231115,184900,373235325,2745,2745,2745,2745,0
20231115,184800,373235325,2745,2745,2745,2745,0
20231115,184700,373235325,2745,2745,2745,2745,0
20231115,184600,373235325,2745,2745,2745,2745,0
20231115,184500,373235325,2745,2745,2745,2745,0
20231115,184400,373235325,2745,2745,2745,2745,0
20231115,184300,373235325,2745,2745,2745,2745,0
20231115,184200,373235325,2745,2745,2745,2745,0
20231115,184100,373235325,2745,2745,2745,2745,0
20231115,184000,373235325,2745,2745,2745,2745,0
20231115,183900,373235325,2745,2745,2745,2745,0
20231115,183800,373235325,2745,2745,2745,2745,0
20231115,183700,373235325,2745,2745,2745,2745,0
20231115,183600,373235325,2745,2745,2745,2745,0
20231115,183500,373235325,2745,2745,2745,2745,0
20231115,183400,373235325,2745,2745,2745,2745,0
20231115,183300,373235325,2745,2745,2745,2745,0
20231115,183200,373235325,2745,2745,2745,2745,0
20231115,183100,373235325,2745,2745,2745,2745,0
20231115,183000,373235325,2745,2745,2745,2745,0
20231115,182900,373235325,2745,2745,2745,2745,0
20231115,182800,373235325,2745,2745,2745,2745,0
20231115,182700,373235325,2745,2745,2745,2745,0
20231115,182600,373235325,2745,2745,2745,2745,0
20231115,182500,373235325,2745,2745,2745,2745,0
20231115,182400,373235325,2745,2745,2745,2745,0
20231115,182300,373235325,2745,2745,2745,2745,0
20231115,182200,373235325,2745,2745,2745,2745,0
20231115,182100,373235325,2745,2745,2745,2745,0
20231115,182000,373235325,2745,2745,2745,2745,1122
20231115,181900,373235325,2745,2745,2745,2745,0
20231115,181800,373235325,2745,2745,2745,2745,0
20231115,181700,373235325,2745,2745,2745,2745,0
20231115,181600,373235325,2745,2745,2745,2745,0
20231115,181500,373235325,2745,2745,2745,2745,0
20231115,181400,373235325,2745,2745,2745,2745,0
20231115,181300,373235325,2745,2745,2745,2745,0
20231115,181200,373235325,2745,2745,2745,2745,0
20231115,181100,373235325,2745,2745,2745,2745,0
20231115,181000,373235325,2745,2745,2745,2745,0
20231115,180900,373235325,2745,2745,2745,2745,0
20231115,180800,373235325,2745,2745,2745,2745,0
20231115,180700,373235325,2745,2745,2745,2745,0
20231115,180600,373235325,2745,2745,2745,2745,0
20231115,180500,373235325,2745,2745,2745,2745,0
20231115,180400,373235325,2745,2745,2745,2745,0
20231115,180300,373235325,2745,2745,2745,2745,0
20231115,180200,373235325,2745,2745,2745,2745,0
20231115,180100,373235325,2745,2745,2745,2745,0
20231115,180000,373235325,2745,2745,2745,2745,0
20231115,175900,373235325,2745,2745,2745,2745,0
20231115,175800,373235325,2745,2745,2745,2745,0
20231115,175700,373235325,2745,2745,2745,2745,0
20231115,175600,373235325,2745,2745,2745,2745,0
20231115,175500,373235325,2745,2745,2745,2745,0
20231115,175400,373235325,2745,2745,2745,2745,0
20231115,175300,373235325,2745,2745,2745,2745,0
20231115,175200,373235325,2745,2745,2745,2745,0
20231115,175100,373235325,2745,2745,2745,2745,0
20231115,175000,373235325,2745,2745,2745,2745,1122
20231115,174900,373235325,2745,2745,2745,2745,0
20231115,174800,373235325,2745,2745,2745,2745,0
20231115,174700,373235325,2745,2745,2745,2745,0
20231115,174600,373235325,2745,2745,2745,2745,0
20231115,174500,373235325,2745,2745,2745,2745,0
20231115,174400,373235325,2745,2745,2745,2745,0
20231115,174300,373235325,2745,2745,2745,2745,0
20231115,174200,373235325,2745,2745,2745,2745,0
20231115,174100,373235325,2745,2745,2745,2745,0
20231115,174000,373235325,2745,2745,2745,2745,0
20231115,173900,373235325,2745,2745,2745,2745,0
20231115,173800,373235325,2745,2745,2745,2745,0
20231115,173700,373235325,2745,2745,2745,2745,0
20231115,173600,373235325,2745,2745,2745,2745,0
20231115,173500,373235325,2745,2745,2745,2745,0
20231115,173400,373235325,2745,2745,2745,2745,0
20231115,173300,373235325,2745,2745,2745,2745,0
20231115,173200,373235325,2745,2745,2745,2745,0
20231115,173100,373235325,2745,2745,2745,2745,0
20231115,173000,373235325,2745,2745,2745,2745,0
20231115,172900,373235325,2745,2745,2745,2745,0
20231115,172800,373235325,2745,2745,2745,2745,0
20231115,172700,373235325,2745,2745,2745,2745,0
20231115,172600,373235325,2745,2745,2745,2745,0
20231115,172500,373235325,2745,2745,2745,2745,0
20231115,172400,373235325,2745,2745,2745,2745,0
20231115,172300,373235325,2745,2745,2745,2745,0
20231115,172200,373235325,2745,2745,2745,2745,0
20231115,172100,373235325,2745,2745,2745,2745,0
20231115,172000,373235325,2745,2745,2745,2745,1122
20231115,171900,373235325,2745,2745,2745,2745,0
20231115,171800,373235325,2745,2745,2745,2745,0
20231115,171700,373235325,2745,2745,2745,2745,0
20231115,171600,373235325,2745,2745,2745,2745,0
20231115,171500,373235325,2745,2745,2745,2745,0
20231115,171400,373235325,2745,2745,2745,2745,0
20231115,171300,373235325,2745,2745,2745,2745,0
20231115,171200,373235325,2745,2745,2745,2745,0
20231115,171100,373235325,2745,2745,2745,2745,0
20231115,171000,373235325,2745,2745,2745,2745,0
20231115,170900,373235325,2745,2745,2745,2745,0
20231115,170800,373235325,2745,2745,2745,2745,0
20231115,170700,373235325,2745,2745,2745,2745,0
20231115,170600,373235325,2745,2745,2745,2745,0
20231115,170500,373235325,2745,2745,2745,2745,0
20231115,170400,373235325,2745,2745,2745,2745,0
20231115,170300,373235325,2745,2745,2745,2745,0
20231115,170200,373235325,2745,2745,2745,2745,0
20231115,170100,373235325,2745,2745,2745,2745,0
20231115,170000,373235325,2745,2745,2745,2745,0
20231115,165900,373235325,2745,2745,2745,2745,0
20231115,165800,373235325,2745,2745,2745,2745,0
20231115,165700,373235325,2745,2745,2745,2745,0
20231115,165600,373235325,2745,2745,2745,2745,0
20231115,165500,373235325,2745,2745,2745,2745,0
20231115,165400,373235325,2745,2745,2745,2745,0
20231115,165300,373235325,2745,2745,2745,2745,0
20231115,165200,373235325,2745,2745,2745,2745,0
20231115,165100,373235325,2745,2745,2745,2745,0
20231115,165000,373235325,2745,2745,2745,2745,1122
20231115,164900,373235325,2745,2745,2745,2745,0
20231115,164800,373235325,2745,2745,2745,2745,0
20231115,164700,373235325,2745,2745,2745,2745,0
20231115,164600,373235325,2745,2745,2745,2745,0
20231115,164500,373235325,2745,2745,2745,2745,0
20231115,164400,373235325,2745,2745,2745,2745,0
20231115,164300,373235325,2745,2745,2745,2745,0
20231115,164200,373235325,2745,2745,2745,2745,0
20231115,164100,373235325,2745,2745,2745,2745,0
20231115,164000,373235325,2745,2745,2745,2745,0
20231115,163900,373235325,2745,2745,2745,2745,0
20231115,163800,373235325,2745,2745,2745,2745,0
20231115,163700,373235325,2745,2745,2745,2745,0
20231115,163600,373235325,2745,2745,2745,2745,0
20231115,163500,373235325,2745,2745,2745,2745,0
20231115,163400,373235325,2745,2745,2745,2745,0
20231115,163300,373235325,2745,2745,2745,2745,0
20231115,163200,373235325,2745,2745,2745,2745,0
20231115,163100,373235325,2745,2745,2745,2745,0
20231115,163000,373235325,2745,2745,2745,2745,0
20231115,162900,373235325,2745,2745,2745,2745,0
20231115,162800,373235325,2745,2745,2745,2745,0
20231115,162700,373235325,2745,2745,2745,2745,0
20231115,162600,373235325,2745,2745,2745,2745,0
20231115,162500,373235325,2745,2745,2745,2745,0
20231115,162400,373235325,2745,2745,2745,2745,0
20231115,162300,373235325,2745,2745,2745,2745,0
20231115,162200,373235325,2745,2745,2745,2745,0
20231115,162100,373235325,2745,2745,2745,2745,0
20231115,162000,373235325,2745,2745,2745,2745,1122
20231115,161900,373235325,2745,2745,2745,2745,0
20231115,161800,373235325,2745,2745,2745,2745,0
20231115,161700,373235325,2745,2745,2745,2745,0
20231115,161600,373235325,2745,2745,2745,2745,0
20231115,161500,373235325,2745,2745,2745,2745,0
20231115,161400,373235325,2745,2745,2745,2745,0
20231115,161300,373235325,2745,2745,2745,2745,0
20231115,161200,373235325,2745,2745,2745,2745,0
20231115,161100,373235325,2745,2745,2745,2745,0
20231115,161000,373235325,2745,2745,2745,2745,0
20231115,160900,373235325,2745,2745,2745,2745,0
20231115,160800,373235325,2745,2745,2745,2745,0
20231115,160700,373235325,2745,2745,2745,2745,0
20231115,160600,373235325,2745,2745,2745,2745,0
20231115,160500,373235325,2745,2745,2745,2745,0
20231115,160400,373235325,2745,2745,2745,2745,0
20231115,160300,373235325,2745,2745,2745,2745,0
20231115,160200,373235325,2745,2745,2745,2745,0
20231115,160100,373235325,2745,2745,2745,2745,0
20231115,160000,373235325,2745,2745,2745,2745,0
20231115,155900,373235325,2745,2745,2745,2745,0
20231115,155800,373235325,2745,2745,2745,2745,0
20231115,155700,373235325,2745,2745,2745,2745,0
20231115,155600,373235325,2745,2745,2745,2745,0
20231115,155500,373235325,2745,2745,2745,2745,0
20231115,155400,373235325,2745,2745,2745,2745,0
20231115,155300,373235325,2745,2745,2745,2745,0
20231115,155200,373235325,2745,2745,2745,2745,0
20231115,155100,373235325,2745,2745,2745,2745,0
20231115,155000,373235325,2745,2745,2745,2745,1122
20231115,154900,373235325,2745,2745,2745,2745,0
20231115,154800,373235325,2745,2745,2745,2745,0
20231115,154700,373235325,2745,2745,2745,2745,0
20231115,154600,373235325,2745,2745,2745,2745,0
20231115,154500,373235325,2745,2745,2745,2745,0
20231115,154400,373235325,2745,2745,2745,2745,0
20231115,154300,373235325,2745,2745,2745,2745,0
20231115,154200,373235325,2745,2745,2745,2745,0
20231115,154100,373235325,2745,2745,2745,2745,0
20231115,154000,373235325,2745,2745,2745,2745,0
20231115,153900,373235325,2745,2745,2745,2745,0
20231115,153800,373235325,2745,2745,2745,2745,0
20231115,153700,373235325,2745,2745,2745,2745,0
20231115,153600,373235325,2745,2745,2745,2745,0
20231115,153500,373235325,2745,2745,2745,2745,0
20231115,153400,373235325,2745,2745,2745,2745,0
20231115,153300,373235325,2745,2745,2745,2745,0
20231115,153200,373235325,2745,2745,2745,2745,0
20231115,153100,373235325,2745,2745,2745,2745,0
20231115,153000,373235325,2745,2745,2745,2745,1122
20231115,152900,370155435,2750,2750,2750,2750,0
20231115,152800,370155435,2750,2750,2750,2750,0
20231115,152700,370155435,2750,2750,2750,2750,0
20231115,152600,370155435,2750,2750,2750,2750,0
20231115,152500,370155435,2750,2750,2750,2750,0
20231115,152400,370155435,2750,2750,2750,2750,0
20231115,152300,370155435,2750,2750,2750,2750,0
20231115,152200,370155435,2750,2750,2750,2750,0
20231115,152100,370155435,2750,2750,2750,2750,0
20231115,152000,370155435,2750,2750,2750,2750,0
20231115,151900,370155435,2750,2750,2750,2750,14
20231115,151800,370116935,2730,2730,2730,2730,30
20231115,151700,370035035,2755,2755,2755,2730,499
20231115,151600,368661535,2755,2755,2755,2755,10
20231115,151500,368633985,2755,2750,2755,2750,65
20231115,151400,368455230,2750,2750,2750,2750,36
20231115,151300,368356230,2755,2750,2755,2730,1494
20231115,151200,364251325,2750,2750,2750,2750,817
20231115,151100,362004575,2750,2750,2750,2750,190
20231115,151000,361482075,2750,2750,2750,2750,184
20231115,150900,360976075,2750,2745,2750,2745,264
20231115,150800,360250485,2745,2740,2745,2740,369
20231115,150700,359237605,2745,2740,2745,2730,335
20231115,150600,358318550,2740,2740,2740,2740,0
20231115,150500,358318550,2740,2740,2740,2740,153
20231115,150400,357899330,2730,2750,2750,2730,641
20231115,150300,356139110,2750,2745,2750,2745,662
20231115,150200,354320420,2745,2740,2745,2740,307
20231115,150100,353478740,2740,2740,2740,2740,33
20231115,150000,353388320,2735,2735,2735,2735,54
20231115,145900,353240630,2735,2735,2735,2735,0
20231115,145800,353240630,2735,2735,2735,2730,688
20231115,145700,351359105,2745,2745,2745,2745,282
20231115,145600,350585015,2745,2745,2745,2745,0
20231115,145500,350585015,2745,2740,2745,2740,104
20231115,145400,350300020,2740,2735,2740,2735,555
20231115,145300,348779340,2740,2740,2740,2740,0
20231115,145200,348779340,2740,2740,2740,2740,17
20231115,145100,348732760,2740,2735,2740,2735,77
20231115,145000,348522135,2745,2740,2745,2740,153
20231115,144900,348102195,2740,2735,2740,2735,256
20231115,144800,347401150,2740,2740,2740,2740,0
20231115,144700,347401150,2740,2735,2740,2735,89
20231115,144600,347157720,2745,2745,2745,2745,0
20231115,144500,347157720,2745,2730,2745,2730,340
20231115,144400,346226965,2725,2730,2735,2725,977
20231115,144300,343559690,2725,2725,2725,2725,10
20231115,144200,343532440,2730,2730,2730,2730,17
20231115,144100,343486030,2730,2735,2740,2730,927
20231115,144000,340955145,2740,2735,2740,2735,211
20231115,143900,340377035,2740,2740,2740,2740,0
20231115,143800,340377035,2740,2735,2740,2735,100
20231115,143700,340103125,2740,2735,2740,2735,303
20231115,143600,339273520,2740,2735,2740,2735,213
20231115,143500,338690030,2740,2730,2740,2730,964
20231115,143400,336051555,2730,2730,2730,2730,12
20231115,143300,336018795,2735,2730,2735,2730,29
20231115,143200,335939585,2725,2725,2730,2725,437
20231115,143100,334746755,2730,2730,2730,2730,0
20231115,143000,334746755,2730,2730,2730,2730,142
20231115,142900,334359095,2730,2730,2730,2730,109
20231115,142800,334061525,2730,2730,2730,2730,0
20231115,142700,334061525,2730,2730,2730,2725,368
20231115,142600,333056985,2730,2730,2735,2730,585
20231115,142500,331457165,2735,2730,2735,2730,428
20231115,142400,330288655,2720,2725,2725,2720,2
20231115,142300,330283210,2730,2730,2730,2730,0
20231115,142200,330283210,2730,2720,2730,2720,19
20231115,142100,330231360,2730,2730,2730,2730,8
20231115,142000,330209520,2730,2730,2730,2730,413
20231115,141900,329082030,2730,2730,2730,2730,48
20231115,141800,328950990,2730,2730,2730,2730,213
20231115,141700,328369500,2730,2725,2730,2725,78
20231115,141600,328156815,2720,2725,2730,2720,751
20231115,141500,326109830,2725,2725,2725,2725,166
20231115,141400,325657480,2725,2725,2725,2725,0
20231115,141300,325657480,2725,2725,2725,2725,0
20231115,141200,325657480,2725,2725,2725,2725,1741
20231115,141100,320913255,2725,2725,2725,2725,1
20231115,141000,320910530,2720,2720,2720,2720,355
20231115,140900,319944930,2725,2725,2725,2725,0
20231115,140800,319944930,2725,2725,2725,2725,0
20231115,140700,319944930,2725,2725,2725,2720,880
20231115,140600,317548455,2725,2725,2725,2725,0
20231115,140500,317548455,2725,2725,2725,2725,146
20231115,140400,317150605,2725,2725,2725,2725,0
20231115,140300,317150605,2725,2725,2725,2725,0
20231115,140200,317150605,2725,2725,2725,2725,52
20231115,140100,317008905,2715,2725,2725,2715,273
20231115,140000,316265570,2710,2715,2725,2710,562
20231115,135900,314739140,2715,2715,2715,2715,0
20231115,135800,314739140,2715,2720,2720,2715,610
20231115,135700,313080215,2720,2715,2720,2715,43
20231115,135600,312963385,2720,2720,2720,2720,1
20231115,135500,312960665,2720,2720,2720,2720,471
20231115,135400,311679545,2715,2715,2715,2715,7
20231115,135300,311660540,2715,2715,2715,2715,5
20231115,135200,311646965,2720,2720,2720,2710,249
20231115,135100,310969950,2720,2720,2720,2720,0
20231115,135000,310969950,2720,2720,2720,2720,142
20231115,134900,310583710,2720,2720,2720,2720,0
20231115,134800,310583710,2720,2720,2720,2720,811
20231115,134700,308377790,2715,2715,2715,2715,33
20231115,134600,308288195,2720,2720,2720,2720,1
20231115,134500,308285475,2720,2720,2720,2720,142
20231115,134400,307899235,2720,2720,2720,2720,100
20231115,134300,307627235,2715,2715,2715,2715,214
20231115,134200,307046225,2715,2715,2715,2710,327
20231115,134100,306158625,2715,2715,2715,2715,23
20231115,134000,306096180,2715,2715,2715,2715,214
20231115,133900,305515170,2715,2710,2715,2710,687
20231115,133800,303650550,2710,2710,2710,2710,54
20231115,133700,303504210,2715,2715,2715,2715,18
20231115,133600,303455340,2715,2715,2715,2715,0
20231115,133500,303455340,2715,2715,2715,2715,416
20231115,133400,302325900,2715,2715,2715,2715,213
20231115,133300,301747605,2715,2710,2715,2710,125
20231115,133200,301408790,2710,2710,2710,2710,2027
20231115,133100,295915620,2710,2710,2710,2710,0
20231115,133000,295915620,2710,2710,2710,2710,962
20231115,132900,293308600,2710,2710,2710,2710,0
20231115,132800,293308600,2710,2710,2710,2710,0
20231115,132700,293308600,2710,2710,2710,2710,82
20231115,132600,293086380,2710,2710,2710,2710,90
20231115,132500,292842480,2710,2710,2710,2710,356
20231115,132400,291877720,2710,2710,2710,2710,0
20231115,132300,291877720,2710,2710,2710,2710,256
20231115,132200,291183960,2710,2710,2710,2710,18
20231115,132100,291135180,2710,2710,2710,2710,0
20231115,132000,291135180,2710,2710,2710,2710,698
20231115,131900,289243600,2710,2710,2710,2710,0
20231115,131800,289243600,2710,2710,2710,2710,0
20231115,131700,289243600,2710,2710,2710,2710,495
20231115,131600,287902150,2710,2710,2710,2710,0
20231115,131500,287902150,2710,2710,2710,2710,143
20231115,131400,287514620,2710,2710,2710,2710,0
20231115,131300,287514620,2710,2710,2710,2710,5
20231115,131200,287501070,2710,2710,2710,2710,18
20231115,131100,287452290,2710,2710,2710,2710,555
20231115,131000,285948240,2710,2710,2710,2710,399
20231115,130900,284866950,2710,2710,2710,2710,2
20231115,130800,284861530,2710,2710,2710,2710,214
20231115,130700,284281590,2710,2710,2710,2710,21
20231115,130600,284224680,2710,2710,2710,2710,1
20231115,130500,284221970,2710,2710,2710,2710,407
20231115,130400,283119000,2700,2700,2700,2700,995
20231115,130300,280432500,2700,2700,2700,2700,64
20231115,130200,280259700,2700,2700,2700,2700,18
20231115,130100,280211100,2700,2700,2700,2700,756
20231115,130000,278169900,2700,2700,2700,2700,160
20231115,125900,277737900,2710,2705,2710,2705,214
20231115,125800,277158360,2705,2700,2705,2700,256
20231115,125700,276465900,2700,2700,2700,2700,16
20231115,125600,276422700,2700,2700,2700,2700,0
20231115,125500,276422700,2700,2700,2700,2695,96
20231115,125400,276163545,2700,2700,2700,2700,36
20231115,125300,276066345,2700,2700,2700,2700,300
20231115,125200,275256345,2700,2685,2700,2685,587
20231115,125100,273671655,2700,2700,2700,2700,0
20231115,125000,273671655,2700,2700,2700,2700,214
20231115,124900,273093855,2680,2680,2680,2680,0
20231115,124800,273093855,2680,2695,2695,2680,928
20231115,124700,270600270,2700,2695,2700,2695,87
20231115,124600,270365720,2700,2700,2700,2700,256
20231115,124500,269674520,2695,2700,2700,2695,329
20231115,124400,268786970,2700,2700,2700,2695,861
20231115,124300,266463070,2700,2705,2710,2700,1271
20231115,124200,263024850,2705,2710,2710,2705,1136
20231115,124100,259946620,2710,2710,2710,2710,270
20231115,124000,259214920,2710,2705,2710,2705,454
20231115,123900,257984745,2710,2710,2710,2710,1
20231115,123800,257982035,2705,2705,2705,2705,176
20231115,123700,257505955,2705,2700,2705,2700,95
20231115,123600,257249050,2700,2700,2700,2700,55
20231115,123500,257100550,2700,2700,2705,2700,292
20231115,123400,256311435,2700,2700,2700,2700,68
20231115,123300,256127835,2705,2690,2705,2690,596
20231115,123200,254519840,2695,2695,2695,2690,219
20231115,123100,253929655,2695,2690,2695,2690,107
20231115,123000,253641310,2690,2690,2690,2690,8
20231115,122900,253619790,2695,2695,2695,2695,0
20231115,122800,253619790,2695,2690,2695,2690,270
20231115,122700,252892190,2690,2690,2690,2690,9
20231115,122600,252867980,2690,2690,2690,2690,1
20231115,122500,252865290,2690,2690,2695,2690,173
20231115,122400,252399200,2695,2690,2695,2690,769
20231115,122300,250329645,2690,2690,2690,2690,17
20231115,122200,250283915,2690,2690,2690,2690,2
20231115,122100,250278535,2690,2690,2690,2690,257
20231115,122000,249587205,2690,2690,2690,2690,144
20231115,121900,249199845,2685,2685,2685,2685,3
20231115,121800,249191790,2695,2695,2695,2695,17
20231115,121700,249145975,2690,2700,2700,2685,483
20231115,121600,247846025,2700,2700,2700,2700,0
20231115,121500,247846025,2700,2695,2700,2695,2084
20231115,121400,242223700,2695,2695,2695,2695,20
20231115,121300,242169800,2695,2695,2695,2695,17
20231115,121200,242123985,2695,2695,2695,2695,1
20231115,121100,242121290,2695,2695,2695,2695,0
20231115,121000,242121290,2695,2695,2695,2695,145
20231115,120900,241730515,2695,2700,2700,2695,301
20231115,120800,240918040,2700,2695,2700,2695,389
20231115,120700,239867760,2695,2695,2695,2695,1
20231115,120600,239865065,2700,2695,2700,2695,399
20231115,120500,238789245,2695,2695,2695,2695,709
20231115,120400,236878490,2695,2695,2695,2695,1
20231115,120300,236875795,2695,2695,2695,2695,281
20231115,120200,236118500,2695,2690,2695,2690,1721
20231115,120100,231481115,2690,2700,2700,2690,89
20231115,120000,231241405,2700,2700,2700,2700,143
20231115,115900,230855305,2700,2700,2700,2700,0
20231115,115800,230855305,2700,2695,2700,2675,263
20231115,115700,230148415,2695,2690,2695,2690,1926
20231115,115600,224957855,2695,2685,2695,2685,818
20231115,115500,222756510,2685,2685,2685,2685,38
20231115,115400,222654480,2685,2685,2685,2685,0
20231115,115300,222654480,2685,2680,2685,2675,508
20231115,115200,221293020,2690,2690,2690,2690,38
20231115,115100,221190800,2690,2685,2690,2685,283
20231115,115000,220429610,2680,2680,2680,2680,8
20231115,114900,220408170,2685,2685,2685,2685,0
20231115,114800,220408170,2685,2680,2685,2680,224
20231115,114700,219806830,2680,2680,2685,2680,556
20231115,114600,218314025,2680,2680,2680,2680,0
20231115,114500,218314025,2680,2680,2680,2680,10
20231115,114400,218287225,2685,2680,2685,2680,257
20231115,114300,217598350,2680,2680,2680,2680,18
20231115,114200,217550110,2680,2680,2680,2680,1
20231115,114100,217547430,2680,2680,2680,2680,1707
20231115,114000,212972670,2680,2685,2685,2680,161
20231115,113900,212540470,2680,2675,2680,2675,161
20231115,113800,212109070,2675,2675,2675,2675,281
20231115,113700,211357395,2670,2665,2670,2665,1756
20231115,113600,206668880,2665,2665,2665,2665,0
20231115,113500,206668880,2665,2665,2665,2665,6
20231115,113400,206652890,2670,2670,2670,2670,0
20231115,113300,206652890,2670,2670,2670,2670,17
20231115,113200,206607500,2670,2670,2670,2670,1
20231115,113100,206604830,2670,2675,2680,2670,490
20231115,113000,205293525,2675,2675,2675,2675,85
20231115,112900,205066150,2675,2675,2675,2675,1
20231115,112800,205063475,2680,2675,2680,2675,555
20231115,112700,203578790,2675,2670,2675,2670,118
20231115,112600,203263640,2675,2670,2675,2670,270
20231115,112500,202541420,2670,2670,2670,2670,447
20231115,112400,201347930,2670,2670,2670,2670,1117
20231115,112300,198365540,2670,2660,2670,2660,474
20231115,112200,197100050,2670,2665,2670,2665,1208
20231115,112100,193880725,2660,2660,2660,2660,627
20231115,112000,192212905,2660,2660,2660,2660,145
20231115,111900,191827205,2660,2660,2660,2660,257
20231115,111800,191143585,2665,2660,2665,2660,572
20231115,111700,189619765,2660,2660,2660,2660,1
20231115,111600,189617105,2645,2650,2650,2645,2680
20231115,111500,182524685,2665,2665,2665,2665,145
20231115,111400,182138260,2665,2665,2665,2665,0
20231115,111300,182138260,2665,2665,2665,2665,495
20231115,111200,180819085,2670,2670,2670,2670,19
20231115,111100,180768355,2675,2675,2675,2675,0
20231115,111000,180768355,2675,2665,2675,2665,1462
20231115,110900,176868425,2660,2650,2660,2650,5753
20231115,110800,161612705,2645,2645,2650,2645,1027
20231115,110700,158896205,2630,2645,2650,2630,558
20231115,110600,157422165,2640,2640,2640,2640,0
20231115,110500,157422165,2640,2645,2645,2640,3
20231115,110400,157414235,2650,2645,2650,2645,1007
20231115,110300,154750715,2650,2650,2650,2650,17
20231115,110200,154705665,2645,2645,2645,2645,706
20231115,110100,152838295,2645,2645,2645,2645,1757
20231115,110000,148191030,2645,2645,2645,2645,720
20231115,105900,146286630,2645,2645,2645,2645,0
20231115,105800,146286630,2645,2645,2645,2645,65
20231115,105700,146114705,2645,2645,2645,2645,1
20231115,105600,146112060,2645,2645,2645,2645,0
20231115,105500,146112060,2645,2645,2645,2645,360
20231115,105400,145159860,2645,2640,2645,2640,257
20231115,105300,144481295,2640,2640,2640,2640,5
20231115,105200,144468095,2640,2640,2640,2640,1
20231115,105100,144465455,2645,2645,2645,2645,0
20231115,105000,144465455,2645,2640,2645,2640,557
20231115,104900,142992210,2645,2645,2645,2645,1031
20231115,104800,140265215,2645,2640,2645,2640,266
20231115,104700,139561655,2645,2645,2645,2645,1
20231115,104600,139559010,2645,2645,2645,2645,214
20231115,104500,138992980,2640,2640,2640,2640,684
20231115,104400,137187220,2640,2640,2640,2640,10
20231115,104300,137160820,2640,2640,2640,2640,17
20231115,104200,137115940,2640,2640,2640,2635,258
20231115,104100,136434830,2640,2630,2640,2630,838
20231115,104000,134225675,2640,2640,2640,2640,146
20231115,103900,133840235,2640,2640,2640,2640,0
20231115,103800,133840235,2640,2640,2640,2640,214
20231115,103700,133275275,2640,2640,2640,2640,18
20231115,103600,133227755,2640,2635,2640,2635,264
20231115,103500,132530855,2630,2630,2630,2630,0
20231115,103400,132530855,2630,2635,2635,2630,746
20231115,103300,130568870,2645,2645,2645,2645,0
20231115,103200,130568870,2645,2645,2650,2645,573
20231115,103100,129050525,2650,2645,2650,2645,21
20231115,103000,128994915,2645,2645,2650,2645,261
20231115,102900,128303305,2650,2645,2650,2645,214
20231115,102800,127736225,2645,2645,2645,2645,2
20231115,102700,127730935,2650,2640,2650,2640,6
20231115,102600,127715085,2640,2640,2640,2640,263
20231115,102500,127020765,2640,2645,2645,2640,1681
20231115,102400,122576410,2645,2645,2645,2645,264
20231115,102300,121878130,2645,2645,2645,2645,0
20231115,102200,121878130,2645,2640,2645,2640,573
20231115,102100,120362645,2645,2645,2645,2645,0
20231115,102000,120362645,2645,2640,2645,2640,360
20231115,101900,119410690,2645,2645,2645,2645,0
20231115,101800,119410690,2645,2645,2645,2645,135
20231115,101700,119053615,2645,2645,2645,2645,258
20231115,101600,118371205,2640,2640,2640,2640,26
20231115,101500,118302565,2640,2640,2640,2640,502
20231115,101400,116977285,2645,2645,2645,2645,0
20231115,101300,116977285,2645,2635,2645,2635,563
20231115,101200,115488230,2635,2635,2645,2635,48
20231115,101100,115361570,2635,2645,2645,2635,484
20231115,101000,114081450,2645,2645,2645,2645,146
20231115,100900,113695280,2650,2650,2650,2650,0
20231115,100800,113695280,2650,2650,2650,2650,17
20231115,100700,113650230,2650,2650,2650,2650,1
20231115,100600,113647580,2650,2650,2650,2650,0
20231115,100500,113647580,2650,2650,2650,2650,403
20231115,100400,112579630,2650,2650,2650,2650,557
20231115,100300,111103580,2650,2650,2650,2650,17
20231115,100200,111058530,2650,2645,2650,2645,930
20231115,100100,108598305,2645,2645,2645,2645,9
20231115,100000,108574500,2645,2645,2645,2645,146
20231115,095900,108188330,2645,2640,2645,2640,264
20231115,095800,107490635,2645,2645,2645,2645,779
20231115,095700,105430180,2645,2645,2645,2645,1
20231115,095600,105427535,2645,2645,2645,2645,118
20231115,095500,105115425,2645,2645,2645,2645,146
20231115,095400,104729255,2645,2645,2645,2645,645
20231115,095300,103023230,2630,2640,2645,2630,331
20231115,095200,102149750,2640,2640,2640,2640,423
20231115,095100,101033030,2645,2645,2645,2645,0
20231115,095000,101033030,2645,2640,2645,2640,944
20231115,094900,98538650,2645,2645,2645,2645,0
20231115,094800,98538650,2645,2645,2645,2645,17
20231115,094700,98493685,2645,2625,2645,2625,111
20231115,094600,98202290,2645,2645,2645,2645,799
20231115,094500,96088935,2645,2645,2645,2645,360
20231115,094400,95136735,2645,2645,2645,2645,1
20231115,094300,95134090,2645,2645,2645,2645,17
20231115,094200,95089125,2645,2645,2650,2645,717
20231115,094100,93192520,2650,2650,2650,2650,0
20231115,094000,93192520,2650,2650,2650,2650,146
20231115,093900,92805620,2650,2650,2650,2650,0
20231115,093800,92805620,2650,2650,2650,2650,555
20231115,093700,91334870,2650,2650,2650,2650,1
20231115,093600,91332220,2650,2650,2650,2650,214
20231115,093500,90765120,2640,2650,2650,2640,222
20231115,093400,90177580,2650,2645,2650,2645,792
20231115,093300,88081045,2645,2645,2645,2645,18
20231115,093200,88033435,2645,2640,2645,2640,189
20231115,093100,87533570,2650,2650,2650,2650,0
20231115,093000,87533570,2650,2645,2650,2645,699
20231115,092900,85683245,2645,2645,2645,2645,442
20231115,092800,84514155,2645,2645,2645,2645,17
20231115,092700,84469190,2645,2640,2645,2640,214
20231115,092600,83903505,2620,2640,2645,2620,3188
20231115,092500,75508085,2640,2640,2640,2640,343
20231115,092400,74602565,2615,2615,2635,2615,4114
20231115,092300,63828775,2615,2635,2635,2615,168
20231115,092200,63388055,2635,2630,2640,2630,792
20231115,092100,61300340,2610,2640,2640,2610,3799
20231115,092000,51369120,2645,2645,2645,2645,170
20231115,091900,50919470,2645,2640,2645,2640,575
20231115,091800,49398665,2610,2635,2640,2610,538
20231115,091700,47978650,2640,2640,2640,2640,2027
20231115,091600,42627370,2610,2610,2610,2610,17
20231115,091500,42583000,2650,2645,2650,2645,1514
20231115,091400,38575010,2645,2640,2645,2640,766
20231115,091300,36551600,2640,2630,2640,2630,4343
20231115,091200,25091135,2630,2630,2630,2630,1
20231115,091100,25088505,2635,2625,2635,2625,316
20231115,091000,24256730,2620,2610,2620,2610,1440
20231115,090900,20485755,2615,2610,2615,2610,478
20231115,090800,19237945,2610,2600,2610,2600,847
20231115,090700,17031095,2600,2610,2610,2600,330
20231115,090600,16173085,2600,2605,2625,2600,2029
20231115,090500,10874945,2605,2615,2630,2605,585
20231115,090400,9337115,2605,2630,2630,2605,529
20231115,090300,7945870,2605,2580,2630,2580,1710
20231115,090200,3470380,2580,2580,2580,2580,1
20231115,090100,3467800,2580,2580,2580,2580,2
20231115,090000,3462640,2580,2605,2605,2580,1331