KissMeData/267320/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,205200,1068791445,3360,3360,3360,3360,3887
20231115,205100,1068791445,3360,3360,3360,3360,0
20231115,205000,1068791445,3360,3360,3360,3360,0
20231115,204900,1068791445,3360,3360,3360,3360,0
20231115,204800,1068791445,3360,3360,3360,3360,0
20231115,204700,1068791445,3360,3360,3360,3360,0
20231115,204600,1068791445,3360,3360,3360,3360,0
20231115,204500,1068791445,3360,3360,3360,3360,0
20231115,204400,1068791445,3360,3360,3360,3360,0
20231115,204300,1068791445,3360,3360,3360,3360,0
20231115,204200,1068791445,3360,3360,3360,3360,0
20231115,204100,1068791445,3360,3360,3360,3360,0
20231115,204000,1068791445,3360,3360,3360,3360,0
20231115,203900,1068791445,3360,3360,3360,3360,0
20231115,203800,1068791445,3360,3360,3360,3360,0
20231115,203700,1068791445,3360,3360,3360,3360,0
20231115,203600,1068791445,3360,3360,3360,3360,0
20231115,203500,1068791445,3360,3360,3360,3360,0
20231115,203400,1068791445,3360,3360,3360,3360,0
20231115,203300,1068791445,3360,3360,3360,3360,0
20231115,203200,1068791445,3360,3360,3360,3360,0
20231115,203100,1068791445,3360,3360,3360,3360,0
20231115,203000,1068791445,3360,3360,3360,3360,0
20231115,202900,1068791445,3360,3360,3360,3360,0
20231115,202800,1068791445,3360,3360,3360,3360,0
20231115,202700,1068791445,3360,3360,3360,3360,0
20231115,202600,1068791445,3360,3360,3360,3360,0
20231115,202500,1068791445,3360,3360,3360,3360,0
20231115,202400,1068791445,3360,3360,3360,3360,0
20231115,202300,1068791445,3360,3360,3360,3360,0
20231115,202200,1068791445,3360,3360,3360,3360,3887
20231115,202100,1068791445,3360,3360,3360,3360,0
20231115,202000,1068791445,3360,3360,3360,3360,0
20231115,201900,1068791445,3360,3360,3360,3360,0
20231115,201800,1068791445,3360,3360,3360,3360,0
20231115,201700,1068791445,3360,3360,3360,3360,0
20231115,201600,1068791445,3360,3360,3360,3360,0
20231115,201500,1068791445,3360,3360,3360,3360,0
20231115,201400,1068791445,3360,3360,3360,3360,0
20231115,201300,1068791445,3360,3360,3360,3360,0
20231115,201200,1068791445,3360,3360,3360,3360,0
20231115,201100,1068791445,3360,3360,3360,3360,0
20231115,201000,1068791445,3360,3360,3360,3360,0
20231115,200900,1068791445,3360,3360,3360,3360,0
20231115,200800,1068791445,3360,3360,3360,3360,0
20231115,200700,1068791445,3360,3360,3360,3360,0
20231115,200600,1068791445,3360,3360,3360,3360,0
20231115,200500,1068791445,3360,3360,3360,3360,0
20231115,200400,1068791445,3360,3360,3360,3360,0
20231115,200300,1068791445,3360,3360,3360,3360,0
20231115,200200,1068791445,3360,3360,3360,3360,0
20231115,200100,1068791445,3360,3360,3360,3360,0
20231115,200000,1068791445,3360,3360,3360,3360,0
20231115,195900,1068791445,3360,3360,3360,3360,0
20231115,195800,1068791445,3360,3360,3360,3360,0
20231115,195700,1068791445,3360,3360,3360,3360,0
20231115,195600,1068791445,3360,3360,3360,3360,0
20231115,195500,1068791445,3360,3360,3360,3360,0
20231115,195400,1068791445,3360,3360,3360,3360,0
20231115,195300,1068791445,3360,3360,3360,3360,0
20231115,195200,1068791445,3360,3360,3360,3360,3887
20231115,195100,1068791445,3360,3360,3360,3360,0
20231115,195000,1068791445,3360,3360,3360,3360,0
20231115,194900,1068791445,3360,3360,3360,3360,0
20231115,194800,1068791445,3360,3360,3360,3360,0
20231115,194700,1068791445,3360,3360,3360,3360,0
20231115,194600,1068791445,3360,3360,3360,3360,0
20231115,194500,1068791445,3360,3360,3360,3360,0
20231115,194400,1068791445,3360,3360,3360,3360,0
20231115,194300,1068791445,3360,3360,3360,3360,0
20231115,194200,1068791445,3360,3360,3360,3360,0
20231115,194100,1068791445,3360,3360,3360,3360,0
20231115,194000,1068791445,3360,3360,3360,3360,0
20231115,193900,1068791445,3360,3360,3360,3360,0
20231115,193800,1068791445,3360,3360,3360,3360,0
20231115,193700,1068791445,3360,3360,3360,3360,0
20231115,193600,1068791445,3360,3360,3360,3360,0
20231115,193500,1068791445,3360,3360,3360,3360,0
20231115,193400,1068791445,3360,3360,3360,3360,0
20231115,193300,1068791445,3360,3360,3360,3360,0
20231115,193200,1068791445,3360,3360,3360,3360,0
20231115,193100,1068791445,3360,3360,3360,3360,0
20231115,193000,1068791445,3360,3360,3360,3360,0
20231115,192900,1068791445,3360,3360,3360,3360,0
20231115,192800,1068791445,3360,3360,3360,3360,0
20231115,192700,1068791445,3360,3360,3360,3360,0
20231115,192600,1068791445,3360,3360,3360,3360,0
20231115,192500,1068791445,3360,3360,3360,3360,0
20231115,192400,1068791445,3360,3360,3360,3360,0
20231115,192300,1068791445,3360,3360,3360,3360,0
20231115,192200,1068791445,3360,3360,3360,3360,3887
20231115,192100,1068791445,3360,3360,3360,3360,0
20231115,192000,1068791445,3360,3360,3360,3360,0
20231115,191900,1068791445,3360,3360,3360,3360,0
20231115,191800,1068791445,3360,3360,3360,3360,0
20231115,191700,1068791445,3360,3360,3360,3360,0
20231115,191600,1068791445,3360,3360,3360,3360,0
20231115,191500,1068791445,3360,3360,3360,3360,0
20231115,191400,1068791445,3360,3360,3360,3360,0
20231115,191300,1068791445,3360,3360,3360,3360,0
20231115,191200,1068791445,3360,3360,3360,3360,0
20231115,191100,1068791445,3360,3360,3360,3360,0
20231115,191000,1068791445,3360,3360,3360,3360,0
20231115,190900,1068791445,3360,3360,3360,3360,0
20231115,190800,1068791445,3360,3360,3360,3360,0
20231115,190700,1068791445,3360,3360,3360,3360,0
20231115,190600,1068791445,3360,3360,3360,3360,0
20231115,190500,1068791445,3360,3360,3360,3360,0
20231115,190400,1068791445,3360,3360,3360,3360,0
20231115,190300,1068791445,3360,3360,3360,3360,0
20231115,190200,1068791445,3360,3360,3360,3360,0
20231115,190100,1068791445,3360,3360,3360,3360,0
20231115,190000,1068791445,3360,3360,3360,3360,0
20231115,185900,1068791445,3360,3360,3360,3360,0
20231115,185800,1068791445,3360,3360,3360,3360,0
20231115,185700,1068791445,3360,3360,3360,3360,0
20231115,185600,1068791445,3360,3360,3360,3360,0
20231115,185500,1068791445,3360,3360,3360,3360,0
20231115,185400,1068791445,3360,3360,3360,3360,0
20231115,185300,1068791445,3360,3360,3360,3360,0
20231115,185200,1068791445,3360,3360,3360,3360,3887
20231115,185100,1068791445,3360,3360,3360,3360,0
20231115,185000,1068791445,3360,3360,3360,3360,0
20231115,184900,1068791445,3360,3360,3360,3360,0
20231115,184800,1068791445,3360,3360,3360,3360,0
20231115,184700,1068791445,3360,3360,3360,3360,0
20231115,184600,1068791445,3360,3360,3360,3360,0
20231115,184500,1068791445,3360,3360,3360,3360,0
20231115,184400,1068791445,3360,3360,3360,3360,0
20231115,184300,1068791445,3360,3360,3360,3360,0
20231115,184200,1068791445,3360,3360,3360,3360,0
20231115,184100,1068791445,3360,3360,3360,3360,0
20231115,184000,1068791445,3360,3360,3360,3360,0
20231115,183900,1068791445,3360,3360,3360,3360,0
20231115,183800,1068791445,3360,3360,3360,3360,0
20231115,183700,1068791445,3360,3360,3360,3360,0
20231115,183600,1068791445,3360,3360,3360,3360,0
20231115,183500,1068791445,3360,3360,3360,3360,0
20231115,183400,1068791445,3360,3360,3360,3360,0
20231115,183300,1068791445,3360,3360,3360,3360,0
20231115,183200,1068791445,3360,3360,3360,3360,0
20231115,183100,1068791445,3360,3360,3360,3360,0
20231115,183000,1068791445,3360,3360,3360,3360,0
20231115,182900,1068791445,3360,3360,3360,3360,0
20231115,182800,1068791445,3360,3360,3360,3360,0
20231115,182700,1068791445,3360,3360,3360,3360,0
20231115,182600,1068791445,3360,3360,3360,3360,0
20231115,182500,1068791445,3360,3360,3360,3360,0
20231115,182400,1068791445,3360,3360,3360,3360,0
20231115,182300,1068791445,3360,3360,3360,3360,0
20231115,182200,1068791445,3360,3360,3360,3360,3887
20231115,182100,1068791445,3360,3360,3360,3360,0
20231115,182000,1068791445,3360,3360,3360,3360,0
20231115,181900,1068791445,3360,3360,3360,3360,0
20231115,181800,1068791445,3360,3360,3360,3360,0
20231115,181700,1068791445,3360,3360,3360,3360,0
20231115,181600,1068791445,3360,3360,3360,3360,0
20231115,181500,1068791445,3360,3360,3360,3360,0
20231115,181400,1068791445,3360,3360,3360,3360,0
20231115,181300,1068791445,3360,3360,3360,3360,0
20231115,181200,1068791445,3360,3360,3360,3360,0
20231115,181100,1068791445,3360,3360,3360,3360,0
20231115,181000,1068791445,3360,3360,3360,3360,0
20231115,180900,1068791445,3360,3360,3360,3360,0
20231115,180800,1068791445,3360,3360,3360,3360,0
20231115,180700,1068791445,3360,3360,3360,3360,0
20231115,180600,1068791445,3360,3360,3360,3360,0
20231115,180500,1068791445,3360,3360,3360,3360,0
20231115,180400,1068791445,3360,3360,3360,3360,0
20231115,180300,1068791445,3360,3360,3360,3360,0
20231115,180200,1068791445,3360,3360,3360,3360,0
20231115,180100,1068791445,3360,3360,3360,3360,0
20231115,180000,1068791445,3360,3360,3360,3360,0
20231115,175900,1068791445,3360,3360,3360,3360,0
20231115,175800,1068791445,3360,3360,3360,3360,0
20231115,175700,1068791445,3360,3360,3360,3360,0
20231115,175600,1068791445,3360,3360,3360,3360,0
20231115,175500,1068791445,3360,3360,3360,3360,0
20231115,175400,1068791445,3360,3360,3360,3360,0
20231115,175300,1068791445,3360,3360,3360,3360,0
20231115,175200,1068791445,3360,3360,3360,3360,3887
20231115,175100,1068791445,3360,3360,3360,3360,0
20231115,175000,1068791445,3360,3360,3360,3360,0
20231115,174900,1068791445,3360,3360,3360,3360,0
20231115,174800,1068791445,3360,3360,3360,3360,0
20231115,174700,1068791445,3360,3360,3360,3360,0
20231115,174600,1068791445,3360,3360,3360,3360,0
20231115,174500,1068791445,3360,3360,3360,3360,0
20231115,174400,1068791445,3360,3360,3360,3360,0
20231115,174300,1068791445,3360,3360,3360,3360,0
20231115,174200,1068791445,3360,3360,3360,3360,0
20231115,174100,1068791445,3360,3360,3360,3360,0
20231115,174000,1068791445,3360,3360,3360,3360,0
20231115,173900,1068791445,3360,3360,3360,3360,0
20231115,173800,1068791445,3360,3360,3360,3360,0
20231115,173700,1068791445,3360,3360,3360,3360,0
20231115,173600,1068791445,3360,3360,3360,3360,0
20231115,173500,1068791445,3360,3360,3360,3360,0
20231115,173400,1068791445,3360,3360,3360,3360,0
20231115,173300,1068791445,3360,3360,3360,3360,0
20231115,173200,1068791445,3360,3360,3360,3360,0
20231115,173100,1068791445,3360,3360,3360,3360,0
20231115,173000,1068791445,3360,3360,3360,3360,0
20231115,172900,1068791445,3360,3360,3360,3360,0
20231115,172800,1068791445,3360,3360,3360,3360,0
20231115,172700,1068791445,3360,3360,3360,3360,0
20231115,172600,1068791445,3360,3360,3360,3360,0
20231115,172500,1068791445,3360,3360,3360,3360,0
20231115,172400,1068791445,3360,3360,3360,3360,0
20231115,172300,1068791445,3360,3360,3360,3360,0
20231115,172200,1068791445,3360,3360,3360,3360,3887
20231115,172100,1068791445,3360,3360,3360,3360,0
20231115,172000,1068791445,3360,3360,3360,3360,0
20231115,171900,1068791445,3360,3360,3360,3360,0
20231115,171800,1068791445,3360,3360,3360,3360,0
20231115,171700,1068791445,3360,3360,3360,3360,0
20231115,171600,1068791445,3360,3360,3360,3360,0
20231115,171500,1068791445,3360,3360,3360,3360,0
20231115,171400,1068791445,3360,3360,3360,3360,0
20231115,171300,1068791445,3360,3360,3360,3360,0
20231115,171200,1068791445,3360,3360,3360,3360,0
20231115,171100,1068791445,3360,3360,3360,3360,0
20231115,171000,1068791445,3360,3360,3360,3360,0
20231115,170900,1068791445,3360,3360,3360,3360,0
20231115,170800,1068791445,3360,3360,3360,3360,0
20231115,170700,1068791445,3360,3360,3360,3360,0
20231115,170600,1068791445,3360,3360,3360,3360,0
20231115,170500,1068791445,3360,3360,3360,3360,0
20231115,170400,1068791445,3360,3360,3360,3360,0
20231115,170300,1068791445,3360,3360,3360,3360,0
20231115,170200,1068791445,3360,3360,3360,3360,0
20231115,170100,1068791445,3360,3360,3360,3360,0
20231115,170000,1068791445,3360,3360,3360,3360,0
20231115,165900,1068791445,3360,3360,3360,3360,0
20231115,165800,1068791445,3360,3360,3360,3360,0
20231115,165700,1068791445,3360,3360,3360,3360,0
20231115,165600,1068791445,3360,3360,3360,3360,0
20231115,165500,1068791445,3360,3360,3360,3360,0
20231115,165400,1068791445,3360,3360,3360,3360,0
20231115,165300,1068791445,3360,3360,3360,3360,0
20231115,165200,1068791445,3360,3360,3360,3360,3887
20231115,165100,1068791445,3360,3360,3360,3360,0
20231115,165000,1068791445,3360,3360,3360,3360,0
20231115,164900,1068791445,3360,3360,3360,3360,0
20231115,164800,1068791445,3360,3360,3360,3360,0
20231115,164700,1068791445,3360,3360,3360,3360,0
20231115,164600,1068791445,3360,3360,3360,3360,0
20231115,164500,1068791445,3360,3360,3360,3360,0
20231115,164400,1068791445,3360,3360,3360,3360,0
20231115,164300,1068791445,3360,3360,3360,3360,0
20231115,164200,1068791445,3360,3360,3360,3360,0
20231115,164100,1068791445,3360,3360,3360,3360,0
20231115,164000,1068791445,3360,3360,3360,3360,0
20231115,163900,1068791445,3360,3360,3360,3360,0
20231115,163800,1068791445,3360,3360,3360,3360,0
20231115,163700,1068791445,3360,3360,3360,3360,0
20231115,163600,1068791445,3360,3360,3360,3360,0
20231115,163500,1068791445,3360,3360,3360,3360,0
20231115,163400,1068791445,3360,3360,3360,3360,0
20231115,163300,1068791445,3360,3360,3360,3360,0
20231115,163200,1068791445,3360,3360,3360,3360,0
20231115,163100,1068791445,3360,3360,3360,3360,0
20231115,163000,1068791445,3360,3360,3360,3360,0
20231115,162900,1068791445,3360,3360,3360,3360,0
20231115,162800,1068791445,3360,3360,3360,3360,0
20231115,162700,1068791445,3360,3360,3360,3360,0
20231115,162600,1068791445,3360,3360,3360,3360,0
20231115,162500,1068791445,3360,3360,3360,3360,0
20231115,162400,1068791445,3360,3360,3360,3360,0
20231115,162300,1068791445,3360,3360,3360,3360,0
20231115,162200,1068791445,3360,3360,3360,3360,3887
20231115,162100,1068791445,3360,3360,3360,3360,0
20231115,162000,1068791445,3360,3360,3360,3360,0
20231115,161900,1068791445,3360,3360,3360,3360,0
20231115,161800,1068791445,3360,3360,3360,3360,0
20231115,161700,1068791445,3360,3360,3360,3360,0
20231115,161600,1068791445,3360,3360,3360,3360,0
20231115,161500,1068791445,3360,3360,3360,3360,0
20231115,161400,1068791445,3360,3360,3360,3360,0
20231115,161300,1068791445,3360,3360,3360,3360,0
20231115,161200,1068791445,3360,3360,3360,3360,0
20231115,161100,1068791445,3360,3360,3360,3360,0
20231115,161000,1068791445,3360,3360,3360,3360,0
20231115,160900,1068791445,3360,3360,3360,3360,0
20231115,160800,1068791445,3360,3360,3360,3360,0
20231115,160700,1068791445,3360,3360,3360,3360,0
20231115,160600,1068791445,3360,3360,3360,3360,0
20231115,160500,1068791445,3360,3360,3360,3360,0
20231115,160400,1068791445,3360,3360,3360,3360,0
20231115,160300,1068791445,3360,3360,3360,3360,0
20231115,160200,1068791445,3360,3360,3360,3360,0
20231115,160100,1068791445,3360,3360,3360,3360,0
20231115,160000,1068791445,3360,3360,3360,3360,0
20231115,155900,1068791445,3360,3360,3360,3360,0
20231115,155800,1068791445,3360,3360,3360,3360,0
20231115,155700,1068791445,3360,3360,3360,3360,0
20231115,155600,1068791445,3360,3360,3360,3360,0
20231115,155500,1068791445,3360,3360,3360,3360,0
20231115,155400,1068791445,3360,3360,3360,3360,0
20231115,155300,1068791445,3360,3360,3360,3360,0
20231115,155200,1068791445,3360,3360,3360,3360,3887
20231115,155100,1068791445,3360,3360,3360,3360,0
20231115,155000,1068791445,3360,3360,3360,3360,0
20231115,154900,1068791445,3360,3360,3360,3360,0
20231115,154800,1068791445,3360,3360,3360,3360,0
20231115,154700,1068791445,3360,3360,3360,3360,0
20231115,154600,1068791445,3360,3360,3360,3360,0
20231115,154500,1068791445,3360,3360,3360,3360,0
20231115,154400,1068791445,3360,3360,3360,3360,0
20231115,154300,1068791445,3360,3360,3360,3360,0
20231115,154200,1068791445,3360,3360,3360,3360,0
20231115,154100,1068791445,3360,3360,3360,3360,0
20231115,154000,1068791445,3360,3360,3360,3360,0
20231115,153900,1068791445,3360,3360,3360,3360,0
20231115,153800,1068791445,3360,3360,3360,3360,0
20231115,153700,1068791445,3360,3360,3360,3360,0
20231115,153600,1068791445,3360,3360,3360,3360,0
20231115,153500,1068791445,3360,3360,3360,3360,0
20231115,153400,1068791445,3360,3360,3360,3360,0
20231115,153300,1068791445,3360,3360,3360,3360,0
20231115,153200,1068791445,3360,3360,3360,3360,0
20231115,153100,1068791445,3360,3360,3360,3360,0
20231115,153000,1068791445,3360,3360,3360,3360,3887
20231115,152900,1055731125,3355,3355,3355,3355,0
20231115,152800,1055731125,3355,3355,3355,3355,0
20231115,152700,1055731125,3355,3355,3355,3355,0
20231115,152600,1055731125,3355,3355,3355,3355,0
20231115,152500,1055731125,3355,3355,3355,3355,0
20231115,152400,1055731125,3355,3355,3355,3355,0
20231115,152300,1055731125,3355,3355,3355,3355,0
20231115,152200,1055731125,3355,3355,3355,3355,0
20231115,152100,1055731125,3355,3355,3355,3355,0
20231115,152000,1055731125,3355,3355,3355,3355,0
20231115,151900,1055731125,3355,3355,3355,3355,0
20231115,151800,1055731125,3355,3355,3355,3355,154
20231115,151700,1055214455,3355,3355,3355,3355,1300
20231115,151600,1050852955,3355,3355,3355,3355,74
20231115,151500,1050604685,3355,3355,3355,3355,1390
20231115,151400,1045941235,3360,3360,3360,3360,634
20231115,151300,1043810995,3355,3355,3355,3355,768
20231115,151200,1041234355,3355,3355,3355,3355,1057
20231115,151100,1037688120,3355,3355,3355,3355,1002
20231115,151000,1034326410,3360,3355,3360,3355,959
20231115,150900,1031104325,3355,3360,3360,3355,814
20231115,150800,1028370785,3355,3360,3360,3355,102
20231115,150700,1028028125,3360,3355,3360,3355,1238
20231115,150600,1023874630,3360,3360,3360,3360,422
20231115,150500,1022456710,3360,3360,3360,3360,105
20231115,150400,1022103910,3360,3360,3360,3360,0
20231115,150300,1022103910,3360,3360,3360,3360,0
20231115,150200,1022103910,3360,3355,3360,3355,580
20231115,150100,1020157935,3355,3355,3355,3355,559
20231115,150000,1018282490,3355,3355,3355,3355,0
20231115,145900,1018282490,3355,3350,3355,3350,451
20231115,145800,1016771570,3350,3350,3350,3345,64
20231115,145700,1016557175,3350,3355,3355,3350,372
20231115,145600,1015310615,3350,3350,3350,3350,100
20231115,145500,1014975615,3350,3350,3350,3350,490
20231115,145400,1013334115,3345,3345,3345,3345,0
20231115,145300,1013334115,3345,3355,3355,3345,10229
20231115,145200,979110085,3355,3360,3360,3355,877
20231115,145100,976165865,3360,3360,3360,3360,0
20231115,145000,976165865,3360,3360,3360,3360,200
20231115,144900,975493865,3350,3360,3360,3350,788
20231115,144800,972853065,3360,3360,3360,3360,100
20231115,144700,972517065,3360,3360,3360,3350,770
20231115,144600,969934865,3350,3350,3350,3350,868
20231115,144500,967027065,3350,3350,3350,3350,0
20231115,144400,967027065,3350,3350,3350,3350,300
20231115,144300,966022065,3350,3355,3355,3350,5963
20231115,144200,946027185,3360,3360,3360,3360,1001
20231115,144100,942663825,3360,3365,3365,3360,2671
20231115,144000,933688990,3365,3360,3365,3360,1021
20231115,143900,930257430,3360,3360,3360,3360,61
20231115,143800,930052470,3360,3360,3370,3360,79
20231115,143700,929786920,3360,3360,3360,3360,245
20231115,143600,928963720,3360,3360,3360,3360,121
20231115,143500,928557160,3360,3370,3370,3360,90
20231115,143400,928254660,3360,3360,3360,3360,432
20231115,143300,926803140,3360,3360,3360,3360,132
20231115,143200,926359620,3360,3360,3360,3360,242
20231115,143100,925546500,3360,3360,3360,3360,238
20231115,143000,924746820,3370,3370,3370,3360,164
20231115,142900,924195720,3370,3360,3370,3360,160
20231115,142800,923657120,3370,3370,3370,3370,1
20231115,142700,923653750,3360,3365,3365,3360,1100
20231115,142600,919952500,3365,3365,3365,3365,300
20231115,142500,918943000,3365,3360,3365,3360,621
20231115,142400,916853500,3365,3370,3370,3365,298
20231115,142300,915850510,3370,3360,3370,3360,2
20231115,142200,915843780,3360,3365,3365,3360,121
20231115,142100,915436620,3365,3365,3365,3365,230
20231115,142000,914662670,3370,3370,3370,3370,0
20231115,141900,914662670,3370,3370,3370,3370,11
20231115,141800,914625600,3365,3365,3365,3365,0
20231115,141700,914625600,3365,3365,3365,3365,68
20231115,141600,914396780,3370,3370,3370,3370,106
20231115,141500,914039560,3370,3370,3370,3370,0
20231115,141400,914039560,3370,3370,3370,3370,5
20231115,141300,914022710,3360,3370,3370,3360,12000
20231115,141200,873605185,3370,3370,3370,3370,2
20231115,141100,873598445,3370,3370,3370,3370,801
20231115,141000,870899075,3375,3375,3375,3375,0
20231115,140900,870899075,3375,3375,3375,3375,100
20231115,140800,870561575,3375,3375,3375,3375,1296
20231115,140700,866187575,3375,3375,3375,3375,761
20231115,140600,863619200,3375,3375,3375,3375,0
20231115,140500,863619200,3375,3375,3375,3375,1
20231115,140400,863615825,3375,3370,3375,3370,501
20231115,140300,861924955,3370,3370,3370,3370,3
20231115,140200,861914845,3375,3375,3375,3375,240
20231115,140100,861104845,3370,3370,3370,3370,500
20231115,140000,859419845,3375,3375,3375,3375,1
20231115,135900,859416470,3375,3375,3375,3375,807
20231115,135800,856692845,3370,3370,3370,3370,501
20231115,135700,855004475,3375,3375,3375,3375,50
20231115,135600,854835725,3370,3370,3370,3370,0
20231115,135500,854835725,3370,3370,3370,3370,0
20231115,135400,854835725,3370,3370,3370,3370,0
20231115,135300,854835725,3370,3370,3370,3370,2782
20231115,135200,845460385,3370,3370,3370,3370,306
20231115,135100,844429165,3370,3370,3370,3370,0
20231115,135000,844429165,3370,3370,3370,3370,100
20231115,134900,844092165,3370,3370,3370,3370,0
20231115,134800,844092165,3370,3370,3370,3370,0
20231115,134700,844092165,3370,3370,3370,3370,1540
20231115,134600,838902365,3375,3375,3375,3375,10
20231115,134500,838868615,3375,3375,3375,3375,0
20231115,134400,838868615,3375,3375,3375,3375,607
20231115,134300,836819990,3380,3380,3380,3380,200
20231115,134200,836143990,3380,3380,3380,3380,550
20231115,134100,834284990,3375,3375,3375,3375,0
20231115,134000,834284990,3375,3375,3375,3375,2155
20231115,133900,827011865,3375,3375,3375,3375,1000
20231115,133800,823636865,3375,3375,3375,3375,1
20231115,133700,823633490,3375,3370,3375,3370,9932
20231115,133600,790157650,3365,3365,3365,3365,0
20231115,133500,790157650,3365,3365,3365,3365,0
20231115,133400,790157650,3365,3370,3370,3360,4479
20231115,133300,775088310,3365,3365,3365,3365,50
20231115,133200,774920060,3360,3360,3360,3360,100
20231115,133100,774584060,3365,3365,3365,3365,160
20231115,133000,774045660,3370,3360,3370,3360,3
20231115,132900,774035560,3360,3360,3360,3360,1
20231115,132800,774032200,3370,3370,3370,3370,0
20231115,132700,774032200,3370,3370,3370,3370,501
20231115,132600,772343830,3370,3370,3370,3370,1760
20231115,132500,766412630,3365,3365,3365,3365,120
20231115,132400,766008830,3365,3365,3365,3365,617
20231115,132300,763932625,3365,3365,3365,3365,1040
20231115,132200,760433025,3365,3365,3365,3365,0
20231115,132100,760433025,3365,3365,3365,3365,50
20231115,132000,760264775,3365,3365,3365,3365,0
20231115,131900,760264775,3365,3365,3365,3365,500
20231115,131800,758582275,3355,3355,3355,3355,0
20231115,131700,758582275,3355,3355,3355,3355,1110
20231115,131600,754858225,3355,3355,3355,3355,0
20231115,131500,754858225,3355,3355,3355,3355,0
20231115,131400,754858225,3355,3365,3365,3355,3000
20231115,131300,744776975,3365,3365,3365,3365,20
20231115,131200,744709675,3365,3365,3365,3365,90
20231115,131100,744406825,3365,3365,3365,3365,178
20231115,131000,743807855,3365,3365,3365,3365,482
20231115,130900,742185925,3365,3365,3365,3365,3772
20231115,130800,729493145,3360,3360,3360,3360,200
20231115,130700,728821145,3360,3360,3360,3360,0
20231115,130600,728821145,3360,3360,3360,3360,60
20231115,130500,728619545,3360,3360,3360,3360,100
20231115,130400,728283545,3360,3360,3360,3360,0
20231115,130300,728283545,3360,3360,3360,3360,332
20231115,130200,727168025,3360,3360,3360,3360,0
20231115,130100,727168025,3360,3360,3360,3360,13
20231115,130000,727124345,3360,3360,3360,3360,0
20231115,125900,727124345,3360,3360,3360,3360,0
20231115,125800,727124345,3360,3360,3360,3360,0
20231115,125700,727124345,3360,3365,3365,3360,629
20231115,125600,725009400,3365,3365,3365,3365,0
20231115,125500,725009400,3365,3365,3365,3365,0
20231115,125400,725009400,3365,3365,3365,3365,1
20231115,125300,725006035,3365,3365,3365,3365,0
20231115,125200,725006035,3365,3360,3365,3360,13
20231115,125100,724962350,3360,3360,3360,3360,508
20231115,125000,723255470,3360,3360,3360,3360,10
20231115,124900,723221870,3360,3355,3360,3355,119
20231115,124800,722822575,3360,3360,3360,3360,0
20231115,124700,722822575,3360,3360,3360,3360,0
20231115,124600,722822575,3360,3360,3360,3360,0
20231115,124500,722822575,3360,3360,3360,3360,124
20231115,124400,722405935,3360,3360,3360,3360,0
20231115,124300,722405935,3360,3360,3360,3360,101
20231115,124200,722066575,3360,3360,3360,3360,2050
20231115,124100,715178575,3360,3360,3360,3360,0
20231115,124000,715178575,3360,3360,3360,3360,301
20231115,123900,714167215,3360,3365,3365,3360,11
20231115,123800,714130205,3365,3365,3365,3365,76
20231115,123700,713874465,3365,3365,3365,3365,129
20231115,123600,713440380,3365,3360,3365,3360,199
20231115,123500,712771735,3360,3360,3360,3360,0
20231115,123400,712771735,3360,3360,3360,3360,48
20231115,123300,712610455,3365,3365,3365,3365,7
20231115,123200,712586900,3365,3365,3365,3365,2
20231115,123100,712580170,3360,3360,3360,3360,42
20231115,123000,712439050,3355,3360,3360,3355,340
20231115,122900,711297150,3360,3360,3360,3360,400
20231115,122800,709953150,3360,3360,3360,3360,100
20231115,122700,709617150,3360,3360,3360,3360,0
20231115,122600,709617150,3360,3360,3360,3360,0
20231115,122500,709617150,3360,3360,3360,3360,10
20231115,122400,709583550,3360,3360,3360,3360,8
20231115,122300,709556670,3360,3360,3360,3360,10
20231115,122200,709523070,3360,3360,3360,3360,60
20231115,122100,709321470,3360,3360,3360,3360,205
20231115,122000,708632670,3360,3360,3360,3360,1
20231115,121900,708629310,3365,3365,3365,3365,0
20231115,121800,708629310,3365,3365,3365,3365,0
20231115,121700,708629310,3365,3365,3365,3365,0
20231115,121600,708629310,3365,3355,3365,3355,12
20231115,121500,708588940,3355,3355,3355,3355,0
20231115,121400,708588940,3355,3355,3355,3355,79
20231115,121300,708323895,3355,3355,3355,3355,0
20231115,121200,708323895,3355,3360,3360,3355,1949
20231115,121100,701779440,3360,3360,3360,3360,300
20231115,121000,700771440,3355,3360,3360,3355,548
20231115,120900,698931400,3355,3355,3355,3355,10
20231115,120800,698897850,3360,3360,3360,3360,218
20231115,120700,698165370,3360,3360,3360,3360,0
20231115,120600,698165370,3360,3355,3360,3355,307
20231115,120500,697134885,3360,3360,3360,3360,100
20231115,120400,696798885,3355,3355,3355,3355,390
20231115,120300,695490435,3360,3360,3360,3360,1449
20231115,120200,690621795,3360,3360,3360,3360,200
20231115,120100,689949795,3365,3360,3365,3360,11
20231115,120000,689912830,3360,3360,3360,3360,39
20231115,115900,689781790,3360,3365,3365,3360,2
20231115,115800,689775065,3355,3355,3355,3355,300
20231115,115700,688768565,3360,3360,3360,3360,30
20231115,115600,688667765,3360,3360,3360,3360,1000
20231115,115500,685307765,3360,3360,3360,3360,71
20231115,115400,685069205,3355,3355,3355,3355,42
20231115,115300,684928295,3355,3355,3355,3355,250
20231115,115200,684089545,3360,3355,3365,3355,335
20231115,115100,682964035,3355,3355,3355,3355,0
20231115,115000,682964035,3355,3355,3355,3355,48
20231115,114900,682802995,3355,3355,3355,3355,92
20231115,114800,682494335,3365,3365,3365,3365,1
20231115,114700,682490970,3355,3355,3355,3355,0
20231115,114600,682490970,3355,3355,3355,3355,1025
20231115,114500,679052095,3350,3355,3355,3350,822
20231115,114400,676294320,3355,3355,3355,3355,36
20231115,114300,676173540,3355,3355,3355,3355,0
20231115,114200,676173540,3355,3355,3355,3355,8
20231115,114100,676146700,3360,3360,3360,3360,0
20231115,114000,676146700,3360,3350,3360,3350,1064
20231115,113900,672580060,3350,3355,3360,3350,3762
20231115,113800,659959350,3360,3365,3365,3360,54
20231115,113700,659777890,3360,3360,3360,3360,10
20231115,113600,659744290,3365,3365,3365,3365,0
20231115,113500,659744290,3365,3365,3365,3365,0
20231115,113400,659744290,3365,3365,3365,3365,297
20231115,113300,658744885,3365,3365,3365,3365,7
20231115,113200,658721330,3365,3365,3365,3365,886
20231115,113100,655739940,3365,3365,3365,3355,801
20231115,113000,653044585,3365,3365,3365,3365,0
20231115,112900,653044585,3365,3365,3365,3365,13
20231115,112800,653000840,3365,3365,3365,3365,3
20231115,112700,652990745,3365,3365,3365,3365,3
20231115,112600,652980650,3365,3360,3365,3360,51
20231115,112500,652809285,3360,3360,3360,3360,10
20231115,112400,652775685,3355,3360,3360,3355,92
20231115,112300,652467000,3360,3365,3365,3360,2708
20231115,112200,643368095,3360,3360,3360,3360,1
20231115,112100,643364735,3365,3365,3365,3365,515
20231115,112000,641631760,3365,3365,3365,3365,2651
20231115,111900,632711145,3365,3365,3365,3365,297
20231115,111800,631711740,3365,3365,3365,3365,1010
20231115,111700,628313090,3360,3360,3360,3360,0
20231115,111600,628313090,3360,3360,3360,3360,0
20231115,111500,628313090,3360,3360,3360,3360,2070
20231115,111400,621357890,3360,3360,3360,3360,1
20231115,111300,621354530,3360,3360,3360,3360,0
20231115,111200,621354530,3360,3360,3360,3360,0
20231115,111100,621354530,3360,3365,3365,3360,55
20231115,111000,621169705,3360,3365,3365,3360,237
20231115,110900,620372210,3360,3360,3360,3360,1001
20231115,110800,617008850,3365,3360,3365,3360,273
20231115,110700,616091560,3360,3360,3360,3360,1
20231115,110600,616088200,3365,3365,3365,3365,0
20231115,110500,616088200,3365,3365,3365,3365,0
20231115,110400,616088200,3365,3365,3365,3365,0
20231115,110300,616088200,3365,3365,3365,3365,1
20231115,110200,616084835,3360,3360,3360,3360,1
20231115,110100,616081475,3355,3355,3355,3355,1
20231115,110000,616078120,3365,3365,3365,3365,3
20231115,105900,616068025,3365,3360,3365,3360,633
20231115,105800,613939725,3360,3360,3360,3360,177
20231115,105700,613345005,3360,3360,3360,3360,496
20231115,105600,611678445,3360,3360,3360,3360,150
20231115,105500,611174445,3360,3360,3365,3360,567
20231115,105400,609266575,3365,3365,3365,3365,400
20231115,105300,607920575,3365,3365,3365,3365,500
20231115,105200,606238075,3365,3365,3365,3365,0
20231115,105100,606238075,3365,3360,3365,3360,1004
20231115,105000,602860615,3360,3360,3360,3360,0
20231115,104900,602860615,3360,3365,3365,3360,601
20231115,104800,600838755,3365,3355,3365,3355,600
20231115,104700,598820755,3355,3355,3355,3355,400
20231115,104600,597478755,3355,3355,3355,3355,1001
20231115,104500,594120400,3360,3365,3365,3360,20
20231115,104400,594053150,3355,3360,3360,3355,490
20231115,104300,592409135,3355,3355,3355,3355,0
20231115,104200,592409135,3355,3355,3355,3355,0
20231115,104100,592409135,3355,3355,3355,3355,101
20231115,104000,592070280,3355,3355,3355,3355,1
20231115,103900,592066925,3355,3350,3355,3350,992
20231115,103800,588739095,3355,3350,3355,3350,282
20231115,103700,587794095,3355,3355,3355,3355,635
20231115,103600,585663670,3355,3355,3355,3355,60
20231115,103500,585462370,3355,3355,3355,3355,0
20231115,103400,585462370,3355,3360,3360,3355,3078
20231115,103300,575120340,3365,3365,3365,3365,20
20231115,103200,575053040,3365,3360,3365,3360,1053
20231115,103100,571514695,3365,3360,3365,3360,20
20231115,103000,571447470,3365,3365,3365,3365,634
20231115,102900,569314060,3365,3365,3365,3365,1500
20231115,102800,564266560,3370,3370,3370,3370,0
20231115,102700,564266560,3370,3370,3370,3370,51
20231115,102600,564094690,3370,3365,3370,3365,5778
20231115,102500,544651130,3360,3360,3360,3360,3021
20231115,102400,534500570,3360,3355,3360,3355,1502
20231115,102300,529461350,3360,3360,3360,3360,505
20231115,102200,527764550,3360,3355,3360,3355,150
20231115,102100,527260950,3360,3355,3360,3355,7
20231115,102000,527237435,3360,3360,3360,3360,2
20231115,101900,527230715,3360,3360,3360,3360,0
20231115,101800,527230715,3360,3360,3360,3360,10
20231115,101700,527197115,3360,3360,3360,3360,0
20231115,101600,527197115,3360,3350,3365,3350,502
20231115,101500,525510400,3350,3350,3360,3350,1897
20231115,101400,519145430,3350,3350,3350,3350,1562
20231115,101300,513912730,3365,3350,3365,3350,16
20231115,101200,513858905,3350,3350,3350,3350,162
20231115,101100,513316205,3365,3350,3365,3350,635
20231115,101000,511188940,3350,3360,3360,3350,8046
20231115,100900,484191370,3355,3355,3355,3355,10
20231115,100800,484157820,3355,3355,3360,3355,939
20231115,100700,481007125,3355,3355,3355,3355,244
20231115,100600,480188505,3355,3355,3355,3355,68
20231115,100500,479960365,3355,3355,3355,3355,205
20231115,100400,479272590,3360,3360,3360,3360,0
20231115,100300,479272590,3360,3360,3360,3360,309
20231115,100200,478234350,3360,3360,3360,3360,50
20231115,100100,478066350,3360,3360,3360,3360,25
20231115,100000,477982350,3360,3360,3360,3360,0
20231115,095900,477982350,3360,3360,3360,3360,100
20231115,095800,477646350,3360,3360,3360,3360,600
20231115,095700,475630350,3355,3355,3355,3355,57
20231115,095600,475439115,3355,3355,3355,3355,10
20231115,095500,475405565,3360,3360,3360,3360,900
20231115,095400,472381565,3355,3360,3360,3355,264
20231115,095300,471495345,3365,3350,3365,3350,982
20231115,095200,468201485,3350,3355,3355,3350,861
20231115,095100,465314305,3355,3360,3360,3355,26
20231115,095000,465226950,3360,3360,3360,3360,0
20231115,094900,465226950,3360,3360,3360,3360,0
20231115,094800,465226950,3360,3360,3360,3360,61
20231115,094700,465021990,3360,3360,3360,3360,10
20231115,094600,464988390,3355,3355,3355,3355,659
20231115,094500,462777445,3350,3355,3355,3345,4449
20231115,094400,447872540,3355,3360,3365,3355,5097
20231115,094300,430762315,3360,3360,3360,3360,0
20231115,094200,430762315,3360,3360,3360,3360,108
20231115,094100,430399435,3360,3365,3365,3360,423
20231115,094000,428978005,3365,3365,3365,3365,175
20231115,093900,428389130,3365,3365,3365,3365,40
20231115,093800,428254530,3360,3365,3365,3360,63
20231115,093700,428042840,3360,3360,3360,3360,8
20231115,093600,428015960,3360,3360,3360,3360,377
20231115,093500,426749240,3360,3360,3360,3360,988
20231115,093400,423429560,3360,3375,3375,3360,437
20231115,093300,421958095,3370,3375,3375,3370,71
20231115,093200,421718785,3375,3370,3375,3370,536
20231115,093100,419912455,3370,3360,3370,3360,891
20231115,093000,416914330,3365,3360,3365,3360,845
20231115,092900,414075125,3360,3360,3360,3360,310
20231115,092800,413033525,3360,3365,3365,3360,3554
20231115,092700,401088010,3365,3365,3365,3365,82
20231115,092600,400812080,3365,3375,3375,3360,6248
20231115,092500,379803925,3370,3375,3375,3365,4696
20231115,092400,363974970,3380,3380,3380,3380,21
20231115,092300,363903990,3380,3375,3380,3375,405
20231115,092200,362536615,3380,3380,3380,3380,138
20231115,092100,362070175,3380,3375,3380,3375,52
20231115,092000,361894425,3375,3380,3380,3375,563
20231115,091900,359991570,3385,3385,3385,3385,358
20231115,091800,358779740,3385,3390,3390,3385,37
20231115,091700,358654430,3390,3390,3390,3385,2666
20231115,091600,349616965,3395,3390,3395,3390,2425
20231115,091500,341395965,3370,3375,3390,3370,16787
20231115,091400,284676155,3370,3370,3375,3365,6883
20231115,091300,261474415,3370,3375,3375,3370,2540
20231115,091200,252902515,3375,3375,3375,3375,9
20231115,091100,252872140,3375,3375,3380,3375,178
20231115,091000,252271140,3375,3370,3385,3370,1403
20231115,090900,247541150,3380,3380,3385,3380,4523
20231115,090800,232252910,3380,3385,3385,3380,2000
20231115,090700,225489735,3385,3370,3385,3360,7851
20231115,090600,198977700,3370,3355,3370,3355,4286
20231115,090500,184572185,3355,3365,3370,3355,3780
20231115,090400,171880335,3365,3390,3390,3365,6268
20231115,090300,150703030,3385,3375,3400,3365,11394
20231115,090200,112126960,3365,3380,3380,3345,18773
20231115,090100,49057690,3375,3370,3385,3365,2827
20231115,090000,39512835,3380,3390,3390,3365,11683