KissMeData/361570/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,211400,441410310,3420,3420,3420,3420,1707
20231115,211300,441410310,3420,3420,3420,3420,0
20231115,211200,441410310,3420,3420,3420,3420,0
20231115,211100,441410310,3420,3420,3420,3420,0
20231115,211000,441410310,3420,3420,3420,3420,0
20231115,210900,441410310,3420,3420,3420,3420,0
20231115,210800,441410310,3420,3420,3420,3420,0
20231115,210700,441410310,3420,3420,3420,3420,0
20231115,210600,441410310,3420,3420,3420,3420,0
20231115,210500,441410310,3420,3420,3420,3420,0
20231115,210400,441410310,3420,3420,3420,3420,0
20231115,210300,441410310,3420,3420,3420,3420,0
20231115,210200,441410310,3420,3420,3420,3420,0
20231115,210100,441410310,3420,3420,3420,3420,0
20231115,210000,441410310,3420,3420,3420,3420,0
20231115,205900,441410310,3420,3420,3420,3420,0
20231115,205800,441410310,3420,3420,3420,3420,0
20231115,205700,441410310,3420,3420,3420,3420,0
20231115,205600,441410310,3420,3420,3420,3420,0
20231115,205500,441410310,3420,3420,3420,3420,0
20231115,205400,441410310,3420,3420,3420,3420,0
20231115,205300,441410310,3420,3420,3420,3420,0
20231115,205200,441410310,3420,3420,3420,3420,0
20231115,205100,441410310,3420,3420,3420,3420,0
20231115,205000,441410310,3420,3420,3420,3420,0
20231115,204900,441410310,3420,3420,3420,3420,0
20231115,204800,441410310,3420,3420,3420,3420,0
20231115,204700,441410310,3420,3420,3420,3420,0
20231115,204600,441410310,3420,3420,3420,3420,0
20231115,204500,441410310,3420,3420,3420,3420,0
20231115,204400,441410310,3420,3420,3420,3420,1707
20231115,204300,441410310,3420,3420,3420,3420,0
20231115,204200,441410310,3420,3420,3420,3420,0
20231115,204100,441410310,3420,3420,3420,3420,0
20231115,204000,441410310,3420,3420,3420,3420,0
20231115,203900,441410310,3420,3420,3420,3420,0
20231115,203800,441410310,3420,3420,3420,3420,0
20231115,203700,441410310,3420,3420,3420,3420,0
20231115,203600,441410310,3420,3420,3420,3420,0
20231115,203500,441410310,3420,3420,3420,3420,0
20231115,203400,441410310,3420,3420,3420,3420,0
20231115,203300,441410310,3420,3420,3420,3420,0
20231115,203200,441410310,3420,3420,3420,3420,0
20231115,203100,441410310,3420,3420,3420,3420,0
20231115,203000,441410310,3420,3420,3420,3420,0
20231115,202900,441410310,3420,3420,3420,3420,0
20231115,202800,441410310,3420,3420,3420,3420,0
20231115,202700,441410310,3420,3420,3420,3420,0
20231115,202600,441410310,3420,3420,3420,3420,0
20231115,202500,441410310,3420,3420,3420,3420,0
20231115,202400,441410310,3420,3420,3420,3420,0
20231115,202300,441410310,3420,3420,3420,3420,0
20231115,202200,441410310,3420,3420,3420,3420,0
20231115,202100,441410310,3420,3420,3420,3420,0
20231115,202000,441410310,3420,3420,3420,3420,0
20231115,201900,441410310,3420,3420,3420,3420,0
20231115,201800,441410310,3420,3420,3420,3420,0
20231115,201700,441410310,3420,3420,3420,3420,0
20231115,201600,441410310,3420,3420,3420,3420,0
20231115,201500,441410310,3420,3420,3420,3420,0
20231115,201400,441410310,3420,3420,3420,3420,1707
20231115,201300,441410310,3420,3420,3420,3420,0
20231115,201200,441410310,3420,3420,3420,3420,0
20231115,201100,441410310,3420,3420,3420,3420,0
20231115,201000,441410310,3420,3420,3420,3420,0
20231115,200900,441410310,3420,3420,3420,3420,0
20231115,200800,441410310,3420,3420,3420,3420,0
20231115,200700,441410310,3420,3420,3420,3420,0
20231115,200600,441410310,3420,3420,3420,3420,0
20231115,200500,441410310,3420,3420,3420,3420,0
20231115,200400,441410310,3420,3420,3420,3420,0
20231115,200300,441410310,3420,3420,3420,3420,0
20231115,200200,441410310,3420,3420,3420,3420,0
20231115,200100,441410310,3420,3420,3420,3420,0
20231115,200000,441410310,3420,3420,3420,3420,0
20231115,195900,441410310,3420,3420,3420,3420,0
20231115,195800,441410310,3420,3420,3420,3420,0
20231115,195700,441410310,3420,3420,3420,3420,0
20231115,195600,441410310,3420,3420,3420,3420,0
20231115,195500,441410310,3420,3420,3420,3420,0
20231115,195400,441410310,3420,3420,3420,3420,0
20231115,195300,441410310,3420,3420,3420,3420,0
20231115,195200,441410310,3420,3420,3420,3420,0
20231115,195100,441410310,3420,3420,3420,3420,0
20231115,195000,441410310,3420,3420,3420,3420,0
20231115,194900,441410310,3420,3420,3420,3420,0
20231115,194800,441410310,3420,3420,3420,3420,0
20231115,194700,441410310,3420,3420,3420,3420,0
20231115,194600,441410310,3420,3420,3420,3420,0
20231115,194500,441410310,3420,3420,3420,3420,0
20231115,194400,441410310,3420,3420,3420,3420,1707
20231115,194300,441410310,3420,3420,3420,3420,0
20231115,194200,441410310,3420,3420,3420,3420,0
20231115,194100,441410310,3420,3420,3420,3420,0
20231115,194000,441410310,3420,3420,3420,3420,0
20231115,193900,441410310,3420,3420,3420,3420,0
20231115,193800,441410310,3420,3420,3420,3420,0
20231115,193700,441410310,3420,3420,3420,3420,0
20231115,193600,441410310,3420,3420,3420,3420,0
20231115,193500,441410310,3420,3420,3420,3420,0
20231115,193400,441410310,3420,3420,3420,3420,0
20231115,193300,441410310,3420,3420,3420,3420,0
20231115,193200,441410310,3420,3420,3420,3420,0
20231115,193100,441410310,3420,3420,3420,3420,0
20231115,193000,441410310,3420,3420,3420,3420,0
20231115,192900,441410310,3420,3420,3420,3420,0
20231115,192800,441410310,3420,3420,3420,3420,0
20231115,192700,441410310,3420,3420,3420,3420,0
20231115,192600,441410310,3420,3420,3420,3420,0
20231115,192500,441410310,3420,3420,3420,3420,0
20231115,192400,441410310,3420,3420,3420,3420,0
20231115,192300,441410310,3420,3420,3420,3420,0
20231115,192200,441410310,3420,3420,3420,3420,0
20231115,192100,441410310,3420,3420,3420,3420,0
20231115,192000,441410310,3420,3420,3420,3420,0
20231115,191900,441410310,3420,3420,3420,3420,0
20231115,191800,441410310,3420,3420,3420,3420,0
20231115,191700,441410310,3420,3420,3420,3420,0
20231115,191600,441410310,3420,3420,3420,3420,0
20231115,191500,441410310,3420,3420,3420,3420,0
20231115,191400,441410310,3420,3420,3420,3420,1707
20231115,191300,441410310,3420,3420,3420,3420,0
20231115,191200,441410310,3420,3420,3420,3420,0
20231115,191100,441410310,3420,3420,3420,3420,0
20231115,191000,441410310,3420,3420,3420,3420,0
20231115,190900,441410310,3420,3420,3420,3420,0
20231115,190800,441410310,3420,3420,3420,3420,0
20231115,190700,441410310,3420,3420,3420,3420,0
20231115,190600,441410310,3420,3420,3420,3420,0
20231115,190500,441410310,3420,3420,3420,3420,0
20231115,190400,441410310,3420,3420,3420,3420,0
20231115,190300,441410310,3420,3420,3420,3420,0
20231115,190200,441410310,3420,3420,3420,3420,0
20231115,190100,441410310,3420,3420,3420,3420,0
20231115,190000,441410310,3420,3420,3420,3420,0
20231115,185900,441410310,3420,3420,3420,3420,0
20231115,185800,441410310,3420,3420,3420,3420,0
20231115,185700,441410310,3420,3420,3420,3420,0
20231115,185600,441410310,3420,3420,3420,3420,0
20231115,185500,441410310,3420,3420,3420,3420,0
20231115,185400,441410310,3420,3420,3420,3420,0
20231115,185300,441410310,3420,3420,3420,3420,0
20231115,185200,441410310,3420,3420,3420,3420,0
20231115,185100,441410310,3420,3420,3420,3420,0
20231115,185000,441410310,3420,3420,3420,3420,0
20231115,184900,441410310,3420,3420,3420,3420,0
20231115,184800,441410310,3420,3420,3420,3420,0
20231115,184700,441410310,3420,3420,3420,3420,0
20231115,184600,441410310,3420,3420,3420,3420,0
20231115,184500,441410310,3420,3420,3420,3420,0
20231115,184400,441410310,3420,3420,3420,3420,1707
20231115,184300,441410310,3420,3420,3420,3420,0
20231115,184200,441410310,3420,3420,3420,3420,0
20231115,184100,441410310,3420,3420,3420,3420,0
20231115,184000,441410310,3420,3420,3420,3420,0
20231115,183900,441410310,3420,3420,3420,3420,0
20231115,183800,441410310,3420,3420,3420,3420,0
20231115,183700,441410310,3420,3420,3420,3420,0
20231115,183600,441410310,3420,3420,3420,3420,0
20231115,183500,441410310,3420,3420,3420,3420,0
20231115,183400,441410310,3420,3420,3420,3420,0
20231115,183300,441410310,3420,3420,3420,3420,0
20231115,183200,441410310,3420,3420,3420,3420,0
20231115,183100,441410310,3420,3420,3420,3420,0
20231115,183000,441410310,3420,3420,3420,3420,0
20231115,182900,441410310,3420,3420,3420,3420,0
20231115,182800,441410310,3420,3420,3420,3420,0
20231115,182700,441410310,3420,3420,3420,3420,0
20231115,182600,441410310,3420,3420,3420,3420,0
20231115,182500,441410310,3420,3420,3420,3420,0
20231115,182400,441410310,3420,3420,3420,3420,0
20231115,182300,441410310,3420,3420,3420,3420,0
20231115,182200,441410310,3420,3420,3420,3420,0
20231115,182100,441410310,3420,3420,3420,3420,0
20231115,182000,441410310,3420,3420,3420,3420,0
20231115,181900,441410310,3420,3420,3420,3420,0
20231115,181800,441410310,3420,3420,3420,3420,0
20231115,181700,441410310,3420,3420,3420,3420,0
20231115,181600,441410310,3420,3420,3420,3420,0
20231115,181500,441410310,3420,3420,3420,3420,0
20231115,181400,441410310,3420,3420,3420,3420,1707
20231115,181300,441410310,3420,3420,3420,3420,0
20231115,181200,441410310,3420,3420,3420,3420,0
20231115,181100,441410310,3420,3420,3420,3420,0
20231115,181000,441410310,3420,3420,3420,3420,0
20231115,180900,441410310,3420,3420,3420,3420,0
20231115,180800,441410310,3420,3420,3420,3420,0
20231115,180700,441410310,3420,3420,3420,3420,0
20231115,180600,441410310,3420,3420,3420,3420,0
20231115,180500,441410310,3420,3420,3420,3420,0
20231115,180400,441410310,3420,3420,3420,3420,0
20231115,180300,441410310,3420,3420,3420,3420,0
20231115,180200,441410310,3420,3420,3420,3420,0
20231115,180100,441410310,3420,3420,3420,3420,0
20231115,180000,441410310,3420,3420,3420,3420,0
20231115,175900,441410310,3420,3420,3420,3420,0
20231115,175800,441410310,3420,3420,3420,3420,0
20231115,175700,441410310,3420,3420,3420,3420,0
20231115,175600,441410310,3420,3420,3420,3420,0
20231115,175500,441410310,3420,3420,3420,3420,0
20231115,175400,441410310,3420,3420,3420,3420,0
20231115,175300,441410310,3420,3420,3420,3420,0
20231115,175200,441410310,3420,3420,3420,3420,0
20231115,175100,441410310,3420,3420,3420,3420,0
20231115,175000,441410310,3420,3420,3420,3420,0
20231115,174900,441410310,3420,3420,3420,3420,0
20231115,174800,441410310,3420,3420,3420,3420,0
20231115,174700,441410310,3420,3420,3420,3420,0
20231115,174600,441410310,3420,3420,3420,3420,0
20231115,174500,441410310,3420,3420,3420,3420,0
20231115,174400,441410310,3420,3420,3420,3420,1707
20231115,174300,441410310,3420,3420,3420,3420,0
20231115,174200,441410310,3420,3420,3420,3420,0
20231115,174100,441410310,3420,3420,3420,3420,0
20231115,174000,441410310,3420,3420,3420,3420,0
20231115,173900,441410310,3420,3420,3420,3420,0
20231115,173800,441410310,3420,3420,3420,3420,0
20231115,173700,441410310,3420,3420,3420,3420,0
20231115,173600,441410310,3420,3420,3420,3420,0
20231115,173500,441410310,3420,3420,3420,3420,0
20231115,173400,441410310,3420,3420,3420,3420,0
20231115,173300,441410310,3420,3420,3420,3420,0
20231115,173200,441410310,3420,3420,3420,3420,0
20231115,173100,441410310,3420,3420,3420,3420,0
20231115,173000,441410310,3420,3420,3420,3420,0
20231115,172900,441410310,3420,3420,3420,3420,0
20231115,172800,441410310,3420,3420,3420,3420,0
20231115,172700,441410310,3420,3420,3420,3420,0
20231115,172600,441410310,3420,3420,3420,3420,0
20231115,172500,441410310,3420,3420,3420,3420,0
20231115,172400,441410310,3420,3420,3420,3420,0
20231115,172300,441410310,3420,3420,3420,3420,0
20231115,172200,441410310,3420,3420,3420,3420,0
20231115,172100,441410310,3420,3420,3420,3420,0
20231115,172000,441410310,3420,3420,3420,3420,0
20231115,171900,441410310,3420,3420,3420,3420,0
20231115,171800,441410310,3420,3420,3420,3420,0
20231115,171700,441410310,3420,3420,3420,3420,0
20231115,171600,441410310,3420,3420,3420,3420,0
20231115,171500,441410310,3420,3420,3420,3420,0
20231115,171400,441410310,3420,3420,3420,3420,1707
20231115,171300,441410310,3420,3420,3420,3420,0
20231115,171200,441410310,3420,3420,3420,3420,0
20231115,171100,441410310,3420,3420,3420,3420,0
20231115,171000,441410310,3420,3420,3420,3420,0
20231115,170900,441410310,3420,3420,3420,3420,0
20231115,170800,441410310,3420,3420,3420,3420,0
20231115,170700,441410310,3420,3420,3420,3420,0
20231115,170600,441410310,3420,3420,3420,3420,0
20231115,170500,441410310,3420,3420,3420,3420,0
20231115,170400,441410310,3420,3420,3420,3420,0
20231115,170300,441410310,3420,3420,3420,3420,0
20231115,170200,441410310,3420,3420,3420,3420,0
20231115,170100,441410310,3420,3420,3420,3420,0
20231115,170000,441410310,3420,3420,3420,3420,0
20231115,165900,441410310,3420,3420,3420,3420,0
20231115,165800,441410310,3420,3420,3420,3420,0
20231115,165700,441410310,3420,3420,3420,3420,0
20231115,165600,441410310,3420,3420,3420,3420,0
20231115,165500,441410310,3420,3420,3420,3420,0
20231115,165400,441410310,3420,3420,3420,3420,0
20231115,165300,441410310,3420,3420,3420,3420,0
20231115,165200,441410310,3420,3420,3420,3420,0
20231115,165100,441410310,3420,3420,3420,3420,0
20231115,165000,441410310,3420,3420,3420,3420,0
20231115,164900,441410310,3420,3420,3420,3420,0
20231115,164800,441410310,3420,3420,3420,3420,0
20231115,164700,441410310,3420,3420,3420,3420,0
20231115,164600,441410310,3420,3420,3420,3420,0
20231115,164500,441410310,3420,3420,3420,3420,0
20231115,164400,441410310,3420,3420,3420,3420,1707
20231115,164300,441410310,3420,3420,3420,3420,0
20231115,164200,441410310,3420,3420,3420,3420,0
20231115,164100,441410310,3420,3420,3420,3420,0
20231115,164000,441410310,3420,3420,3420,3420,0
20231115,163900,441410310,3420,3420,3420,3420,0
20231115,163800,441410310,3420,3420,3420,3420,0
20231115,163700,441410310,3420,3420,3420,3420,0
20231115,163600,441410310,3420,3420,3420,3420,0
20231115,163500,441410310,3420,3420,3420,3420,0
20231115,163400,441410310,3420,3420,3420,3420,0
20231115,163300,441410310,3420,3420,3420,3420,0
20231115,163200,441410310,3420,3420,3420,3420,0
20231115,163100,441410310,3420,3420,3420,3420,0
20231115,163000,441410310,3420,3420,3420,3420,0
20231115,162900,441410310,3420,3420,3420,3420,0
20231115,162800,441410310,3420,3420,3420,3420,0
20231115,162700,441410310,3420,3420,3420,3420,0
20231115,162600,441410310,3420,3420,3420,3420,0
20231115,162500,441410310,3420,3420,3420,3420,0
20231115,162400,441410310,3420,3420,3420,3420,0
20231115,162300,441410310,3420,3420,3420,3420,0
20231115,162200,441410310,3420,3420,3420,3420,0
20231115,162100,441410310,3420,3420,3420,3420,0
20231115,162000,441410310,3420,3420,3420,3420,0
20231115,161900,441410310,3420,3420,3420,3420,0
20231115,161800,441410310,3420,3420,3420,3420,0
20231115,161700,441410310,3420,3420,3420,3420,0
20231115,161600,441410310,3420,3420,3420,3420,0
20231115,161500,441410310,3420,3420,3420,3420,0
20231115,161400,441410310,3420,3420,3420,3420,1707
20231115,161300,441410310,3420,3420,3420,3420,0
20231115,161200,441410310,3420,3420,3420,3420,0
20231115,161100,441410310,3420,3420,3420,3420,0
20231115,161000,441410310,3420,3420,3420,3420,0
20231115,160900,441410310,3420,3420,3420,3420,0
20231115,160800,441410310,3420,3420,3420,3420,0
20231115,160700,441410310,3420,3420,3420,3420,0
20231115,160600,441410310,3420,3420,3420,3420,0
20231115,160500,441410310,3420,3420,3420,3420,0
20231115,160400,441410310,3420,3420,3420,3420,0
20231115,160300,441410310,3420,3420,3420,3420,0
20231115,160200,441410310,3420,3420,3420,3420,0
20231115,160100,441410310,3420,3420,3420,3420,0
20231115,160000,441410310,3420,3420,3420,3420,0
20231115,155900,441410310,3420,3420,3420,3420,0
20231115,155800,441410310,3420,3420,3420,3420,0
20231115,155700,441410310,3420,3420,3420,3420,0
20231115,155600,441410310,3420,3420,3420,3420,0
20231115,155500,441410310,3420,3420,3420,3420,0
20231115,155400,441410310,3420,3420,3420,3420,0
20231115,155300,441410310,3420,3420,3420,3420,0
20231115,155200,441410310,3420,3420,3420,3420,0
20231115,155100,441410310,3420,3420,3420,3420,0
20231115,155000,441410310,3420,3420,3420,3420,0
20231115,154900,441410310,3420,3420,3420,3420,0
20231115,154800,441410310,3420,3420,3420,3420,0
20231115,154700,441410310,3420,3420,3420,3420,0
20231115,154600,441410310,3420,3420,3420,3420,0
20231115,154500,441410310,3420,3420,3420,3420,0
20231115,154400,441410310,3420,3420,3420,3420,1707
20231115,154300,441410310,3420,3420,3420,3420,0
20231115,154200,441410310,3420,3420,3420,3420,0
20231115,154100,441410310,3420,3420,3420,3420,0
20231115,154000,441410310,3420,3420,3420,3420,0
20231115,153900,441410310,3420,3420,3420,3420,0
20231115,153800,441410310,3420,3420,3420,3420,0
20231115,153700,441410310,3420,3420,3420,3420,0
20231115,153600,441410310,3420,3420,3420,3420,0
20231115,153500,441410310,3420,3420,3420,3420,0
20231115,153400,441410310,3420,3420,3420,3420,0
20231115,153300,441410310,3420,3420,3420,3420,0
20231115,153200,441410310,3420,3420,3420,3420,0
20231115,153100,441410310,3420,3420,3420,3420,0
20231115,153000,441410310,3420,3420,3420,3420,1707
20231115,152900,435572370,3425,3425,3425,3425,0
20231115,152800,435572370,3425,3425,3425,3425,0
20231115,152700,435572370,3425,3425,3425,3425,0
20231115,152600,435572370,3425,3425,3425,3425,0
20231115,152500,435572370,3425,3425,3425,3425,0
20231115,152400,435572370,3425,3425,3425,3425,0
20231115,152300,435572370,3425,3425,3425,3425,0
20231115,152200,435572370,3425,3425,3425,3425,0
20231115,152100,435572370,3425,3425,3425,3425,0
20231115,152000,435572370,3425,3425,3425,3425,0
20231115,151900,435572370,3425,3415,3425,3410,1177
20231115,151800,431558245,3420,3420,3420,3420,32
20231115,151700,431448805,3425,3425,3425,3425,0
20231115,151600,431448805,3425,3425,3425,3425,5
20231115,151500,431431680,3425,3425,3430,3405,1408
20231115,151400,426636245,3430,3425,3430,3425,4
20231115,151300,426622540,3430,3430,3430,3430,3
20231115,151200,426612250,3430,3425,3430,3425,41
20231115,151100,426471820,3425,3425,3425,3425,1
20231115,151000,426468395,3425,3420,3425,3420,812
20231115,150900,423687305,3420,3415,3420,3415,39
20231115,150800,423553975,3420,3420,3420,3420,245
20231115,150700,422716075,3420,3415,3420,3400,23
20231115,150600,422637765,3420,3420,3420,3420,0
20231115,150500,422637765,3420,3420,3420,3420,1
20231115,150400,422634345,3415,3415,3415,3415,1
20231115,150300,422630930,3420,3420,3420,3400,337
20231115,150200,421484840,3405,3415,3420,3405,29
20231115,150100,421386000,3420,3420,3420,3420,0
20231115,150000,421386000,3420,3400,3420,3400,736
20231115,145900,418883540,3420,3415,3420,3405,3001
20231115,145800,408664490,3420,3415,3420,3415,2
20231115,145700,408657655,3420,3420,3420,3420,0
20231115,145600,408657655,3420,3410,3420,3410,9
20231115,145500,408626935,3410,3410,3410,3410,43
20231115,145400,408480305,3405,3410,3410,3405,351
20231115,145300,407285145,3420,3420,3420,3420,0
20231115,145200,407285145,3420,3420,3420,3420,0
20231115,145100,407285145,3420,3420,3420,3405,587
20231115,145000,405286380,3420,3420,3420,3420,0
20231115,144900,405286380,3420,3420,3420,3420,0
20231115,144800,405286380,3420,3420,3420,3420,20
20231115,144700,405217980,3420,3420,3420,3420,0
20231115,144600,405217980,3420,3420,3420,3420,3
20231115,144500,405207720,3420,3420,3420,3420,237
20231115,144400,404397180,3420,3420,3420,3420,38
20231115,144300,404267220,3425,3425,3425,3425,0
20231115,144200,404267220,3425,3425,3425,3425,0
20231115,144100,404267220,3425,3425,3425,3420,11
20231115,144000,404229570,3425,3420,3425,3420,547
20231115,143900,402358825,3420,3420,3420,3420,0
20231115,143800,402358825,3420,3420,3420,3420,0
20231115,143700,402358825,3420,3420,3420,3420,0
20231115,143600,402358825,3420,3420,3420,3420,29
20231115,143500,402259645,3420,3410,3420,3410,1076
20231115,143400,398590285,3420,3420,3420,3420,0
20231115,143300,398590285,3420,3420,3420,3420,0
20231115,143200,398590285,3420,3420,3420,3420,1
20231115,143100,398586865,3420,3420,3420,3420,100
20231115,143000,398244865,3420,3420,3420,3420,895
20231115,142900,395183965,3420,3415,3420,3415,686
20231115,142800,392838275,3420,3420,3420,3420,3
20231115,142700,392828015,3415,3415,3415,3415,10
20231115,142600,392793865,3420,3420,3420,3420,0
20231115,142500,392793865,3420,3420,3420,3420,0
20231115,142400,392793865,3420,3415,3420,3415,6
20231115,142300,392773370,3415,3415,3415,3415,5
20231115,142200,392756295,3420,3420,3420,3420,0
20231115,142100,392756295,3420,3420,3420,3420,102
20231115,142000,392407455,3420,3420,3420,3420,0
20231115,141900,392407455,3420,3420,3420,3420,0
20231115,141800,392407455,3420,3420,3420,3420,0
20231115,141700,392407455,3420,3420,3420,3420,0
20231115,141600,392407455,3420,3420,3420,3420,17
20231115,141500,392349315,3425,3420,3425,3420,534
20231115,141400,390523030,3420,3420,3420,3420,0
20231115,141300,390523030,3420,3420,3420,3420,1
20231115,141200,390519610,3420,3420,3420,3420,50
20231115,141100,390348610,3420,3420,3420,3420,0
20231115,141000,390348610,3420,3420,3420,3415,21
20231115,140900,390276840,3420,3420,3420,3420,53
20231115,140800,390095580,3420,3420,3420,3415,110
20231115,140700,389719420,3420,3415,3420,3415,401
20231115,140600,388348900,3415,3415,3415,3415,16
20231115,140500,388294260,3415,3415,3415,3415,0
20231115,140400,388294260,3415,3415,3415,3415,3
20231115,140300,388284015,3415,3415,3415,3415,100
20231115,140200,387942515,3415,3410,3415,3400,9
20231115,140100,387911845,3410,3410,3410,3410,2
20231115,140000,387905025,3420,3420,3420,3420,0
20231115,135900,387905025,3420,3405,3420,3405,292
20231115,135800,386910605,3410,3410,3410,3410,0
20231115,135700,386910605,3410,3410,3410,3410,0
20231115,135600,386910605,3410,3410,3410,3410,503
20231115,135500,385195375,3420,3420,3420,3420,99
20231115,135400,384856795,3420,3420,3420,3420,971
20231115,135300,381535975,3420,3420,3420,3420,79
20231115,135200,381265795,3420,3420,3420,3420,0
20231115,135100,381265795,3420,3420,3420,3420,0
20231115,135000,381265795,3420,3420,3420,3420,1
20231115,134900,381262375,3400,3400,3400,3400,0
20231115,134800,381262375,3400,3400,3400,3400,3
20231115,134700,381252175,3395,3395,3395,3395,0
20231115,134600,381252175,3395,3395,3395,3395,0
20231115,134500,381252175,3395,3395,3395,3395,299
20231115,134400,380237070,3395,3400,3400,3395,300
20231115,134300,379217575,3400,3400,3400,3400,1
20231115,134200,379214175,3400,3400,3400,3400,3
20231115,134100,379203975,3425,3425,3425,3425,0
20231115,134000,379203975,3425,3425,3425,3425,500
20231115,133900,377491475,3425,3400,3425,3400,100
20231115,133800,377149975,3425,3425,3425,3425,0
20231115,133700,377149975,3425,3425,3425,3425,3
20231115,133600,377139700,3400,3400,3400,3400,0
20231115,133500,377139700,3400,3400,3400,3400,300
20231115,133400,376119700,3400,3400,3400,3400,0
20231115,133300,376119700,3400,3425,3425,3400,102
20231115,133200,375772850,3425,3425,3425,3395,3043
20231115,133100,365406425,3430,3430,3430,3430,0
20231115,133000,365406425,3430,3430,3430,3430,0
20231115,132900,365406425,3430,3430,3430,3430,0
20231115,132800,365406425,3430,3430,3430,3430,0
20231115,132700,365406425,3430,3430,3430,3430,2
20231115,132600,365399565,3425,3425,3425,3425,3
20231115,132500,365389290,3430,3430,3430,3430,0
20231115,132400,365389290,3430,3430,3430,3430,0
20231115,132300,365389290,3430,3430,3430,3430,0
20231115,132200,365389290,3430,3430,3430,3430,0
20231115,132100,365389290,3430,3430,3430,3430,0
20231115,132000,365389290,3430,3430,3430,3430,0
20231115,131900,365389290,3430,3430,3430,3430,0
20231115,131800,365389290,3430,3430,3430,3430,3
20231115,131700,365379000,3430,3430,3430,3430,0
20231115,131600,365379000,3430,3420,3430,3420,168
20231115,131500,364804420,3430,3430,3430,3430,0
20231115,131400,364804420,3430,3430,3430,3430,0
20231115,131300,364804420,3430,3430,3430,3430,0
20231115,131200,364804420,3430,3430,3430,3430,3
20231115,131100,364794130,3430,3435,3435,3430,364
20231115,131000,363543810,3435,3435,3435,3435,3
20231115,130900,363533505,3420,3420,3420,3420,1241
20231115,130800,359289285,3425,3425,3425,3425,1119
20231115,130700,355456710,3425,3425,3430,3425,26
20231115,130600,355367600,3425,3430,3430,3425,20
20231115,130500,355299095,3435,3435,3435,3435,1
20231115,130400,355295660,3425,3425,3425,3425,107
20231115,130300,354929185,3440,3440,3440,3440,0
20231115,130200,354929185,3440,3440,3440,3440,0
20231115,130100,354929185,3440,3440,3440,3440,0
20231115,130000,354929185,3440,3440,3440,3440,0
20231115,125900,354929185,3440,3440,3440,3440,0
20231115,125800,354929185,3440,3440,3440,3440,3
20231115,125700,354918865,3440,3425,3440,3425,31
20231115,125600,354812640,3440,3440,3440,3440,0
20231115,125500,354812640,3440,3440,3440,3440,0
20231115,125400,354812640,3440,3440,3440,3440,1
20231115,125300,354809200,3425,3430,3430,3425,1098
20231115,125200,351047890,3435,3435,3435,3435,101
20231115,125100,350700955,3440,3440,3440,3440,4
20231115,125000,350687195,3440,3440,3440,3440,3
20231115,124900,350676875,3440,3440,3440,3440,11
20231115,124800,350639035,3435,3435,3435,3435,11
20231115,124700,350601250,3440,3435,3440,3435,32
20231115,124600,350491180,3435,3435,3435,3435,2
20231115,124500,350484310,3435,3440,3440,3435,55
20231115,124400,350295360,3440,3445,3445,3440,21
20231115,124300,350223045,3445,3440,3445,3440,1032
20231115,124200,346672925,3440,3440,3440,3440,23
20231115,124100,346593805,3440,3440,3440,3440,22
20231115,124000,346518125,3440,3440,3440,3435,41
20231115,123900,346377180,3440,3445,3445,3440,23
20231115,123800,346298035,3445,3445,3445,3440,31
20231115,123700,346191295,3445,3445,3445,3445,21
20231115,123600,346118950,3445,3445,3445,3440,409
20231115,123500,344710020,3445,3445,3445,3440,16
20231115,123400,344654910,3445,3445,3445,3445,2
20231115,123300,344648020,3445,3445,3445,3445,8
20231115,123200,344620460,3445,3445,3445,3445,3
20231115,123100,344610125,3445,3445,3445,3445,2
20231115,123000,344603235,3445,3445,3445,3445,23
20231115,122900,344524000,3445,3445,3445,3445,20
20231115,122800,344455100,3445,3445,3445,3435,110
20231115,122700,344076660,3435,3445,3445,3435,192
20231115,122600,343417130,3445,3445,3445,3445,27
20231115,122500,343324115,3445,3445,3445,3445,23
20231115,122400,343244880,3445,3445,3445,3445,21
20231115,122300,343172535,3445,3445,3445,3445,18
20231115,122200,343110525,3445,3440,3445,3440,42
20231115,122100,342965985,3440,3445,3445,3435,546
20231115,122000,341086935,3445,3445,3450,3445,1032
20231115,121900,337531670,3445,3445,3445,3440,27
20231115,121800,337438680,3445,3445,3445,3440,58
20231115,121700,337238985,3445,3450,3450,3445,677
20231115,121600,334906670,3450,3445,3450,3440,1493
20231115,121500,329762465,3445,3440,3445,3440,743
20231115,121400,327203905,3440,3440,3440,3440,1513
20231115,121300,321999185,3440,3435,3440,3435,134
20231115,121200,321538865,3435,3430,3435,3430,3454
20231115,121100,309686550,3430,3430,3430,3430,4226
20231115,121000,295191370,3430,3430,3430,3430,25
20231115,120900,295105620,3430,3430,3430,3425,107
20231115,120800,294739015,3430,3425,3430,3425,19
20231115,120700,294673855,3430,3425,3430,3420,204
20231115,120600,293975135,3425,3430,3430,3420,58
20231115,120500,293776485,3425,3430,3430,3425,77
20231115,120400,293512745,3430,3430,3430,3430,19
20231115,120300,293447575,3430,3430,3430,3430,3
20231115,120200,293437285,3430,3430,3430,3430,790
20231115,120100,290727585,3430,3430,3430,3430,0
20231115,120000,290727585,3430,3430,3430,3430,3
20231115,115900,290717295,3420,3425,3425,3420,146
20231115,115800,290217475,3430,3430,3430,3430,1
20231115,115700,290214045,3430,3425,3430,3425,503
20231115,115600,288489230,3425,3425,3425,3425,0
20231115,115500,288489230,3425,3425,3425,3425,79
20231115,115400,288218655,3425,3425,3425,3425,60
20231115,115300,288013155,3430,3430,3430,3430,0
20231115,115200,288013155,3430,3430,3430,3430,0
20231115,115100,288013155,3430,3430,3430,3430,0
20231115,115000,288013155,3430,3430,3430,3430,0
20231115,114900,288013155,3430,3430,3430,3425,106
20231115,114800,287650075,3425,3425,3425,3425,29
20231115,114700,287550750,3425,3425,3425,3425,2
20231115,114600,287543900,3425,3420,3425,3420,129
20231115,114500,287102085,3425,3425,3425,3425,33
20231115,114400,286989060,3425,3425,3425,3425,1
20231115,114300,286985635,3425,3425,3425,3425,88
20231115,114200,286684235,3430,3430,3430,3430,0
20231115,114100,286684235,3430,3430,3430,3430,0
20231115,114000,286684235,3430,3430,3430,3430,3
20231115,113900,286673945,3425,3425,3425,3425,524
20231115,113800,284879245,3425,3425,3425,3415,24
20231115,113700,284797245,3420,3420,3420,3420,451
20231115,113600,283254825,3420,3420,3420,3420,5
20231115,113500,283237725,3415,3420,3425,3415,59
20231115,113400,283036015,3420,3410,3420,3410,3292
20231115,113300,271792675,3410,3410,3410,3410,37
20231115,113200,271666505,3415,3415,3415,3415,0
20231115,113100,271666505,3415,3410,3415,3410,6
20231115,113000,271646025,3415,3415,3415,3415,21
20231115,112900,271574310,3415,3415,3415,3415,6
20231115,112800,271553820,3415,3415,3415,3415,0
20231115,112700,271553820,3415,3415,3415,3415,0
20231115,112600,271553820,3415,3415,3415,3415,0
20231115,112500,271553820,3415,3415,3415,3415,1
20231115,112400,271550405,3415,3410,3415,3400,12589
20231115,112300,228738610,3415,3410,3415,3410,101
20231115,112200,228394195,3415,3415,3415,3415,0
20231115,112100,228394195,3415,3415,3415,3415,0
20231115,112000,228394195,3415,3415,3415,3415,1
20231115,111900,228390780,3410,3410,3410,3410,55
20231115,111800,228203230,3415,3415,3415,3415,0
20231115,111700,228203230,3415,3415,3415,3415,0
20231115,111600,228203230,3415,3415,3415,3415,0
20231115,111500,228203230,3415,3400,3415,3390,2747
20231115,111400,218846495,3395,3390,3395,3390,566
20231115,111300,216924975,3395,3395,3395,3395,1
20231115,111200,216921580,3395,3395,3395,3395,1
20231115,111100,216918185,3390,3395,3395,3390,859
20231115,111000,214001885,3395,3395,3395,3395,5
20231115,110900,213984910,3405,3405,3405,3405,0
20231115,110800,213984910,3405,3405,3405,3405,0
20231115,110700,213984910,3405,3400,3405,3400,13
20231115,110600,213940695,3400,3400,3400,3400,90
20231115,110500,213634695,3405,3405,3405,3405,0
20231115,110400,213634695,3405,3405,3405,3405,0
20231115,110300,213634695,3405,3405,3405,3405,0
20231115,110200,213634695,3405,3405,3405,3405,0
20231115,110100,213634695,3405,3405,3405,3405,3
20231115,110000,213624480,3405,3405,3405,3405,0
20231115,105900,213624480,3405,3405,3405,3405,498
20231115,105800,211928790,3400,3400,3400,3400,100
20231115,105700,211588790,3375,3395,3395,3375,2292
20231115,105600,203833565,3400,3400,3400,3400,222
20231115,105500,203078765,3400,3400,3400,3400,1
20231115,105400,203075365,3405,3405,3405,3405,216
20231115,105300,202339885,3410,3410,3410,3410,1
20231115,105200,202336475,3405,3405,3405,3405,4
20231115,105100,202322855,3410,3410,3410,3410,1
20231115,105000,202319445,3410,3410,3410,3410,1
20231115,104900,202316035,3410,3410,3410,3410,7
20231115,104800,202292165,3410,3410,3410,3410,21
20231115,104700,202220555,3415,3415,3415,3415,0
20231115,104600,202220555,3415,3415,3415,3415,0
20231115,104500,202220555,3415,3415,3415,3415,0
20231115,104400,202220555,3415,3415,3415,3415,0
20231115,104300,202220555,3415,3415,3415,3415,9
20231115,104200,202189820,3415,3415,3415,3415,0
20231115,104100,202189820,3415,3415,3415,3415,59
20231115,104000,201988335,3415,3415,3415,3415,0
20231115,103900,201988335,3415,3415,3415,3415,0
20231115,103800,201988335,3415,3415,3415,3415,0
20231115,103700,201988335,3415,3415,3415,3415,0
20231115,103600,201988335,3415,3405,3415,3405,36
20231115,103500,201865725,3405,3405,3405,3405,0
20231115,103400,201865725,3405,3405,3405,3405,1
20231115,103300,201862320,3405,3415,3415,3405,267
20231115,103200,200952895,3415,3415,3415,3415,3
20231115,103100,200942650,3410,3410,3410,3410,0
20231115,103000,200942650,3410,3410,3410,3410,455
20231115,102900,199391100,3410,3410,3410,3410,80
20231115,102800,199118300,3410,3410,3410,3405,356
20231115,102700,197904560,3410,3410,3410,3410,22
20231115,102600,197829540,3410,3410,3410,3410,98
20231115,102500,197495360,3410,3405,3410,3405,42
20231115,102400,197352330,3410,3410,3410,3410,100
20231115,102300,197011330,3415,3415,3415,3415,0
20231115,102200,197011330,3415,3410,3415,3410,10
20231115,102100,196977215,3415,3415,3415,3415,0
20231115,102000,196977215,3415,3415,3415,3415,0
20231115,101900,196977215,3415,3415,3415,3415,0
20231115,101800,196977215,3415,3415,3415,3415,0
20231115,101700,196977215,3415,3415,3415,3415,1
20231115,101600,196973800,3420,3405,3420,3405,105
20231115,101500,196616260,3415,3405,3415,3400,421
20231115,101400,195184365,3415,3415,3415,3415,303
20231115,101300,194149620,3405,3415,3415,3405,62
20231115,101200,193938425,3415,3415,3415,3410,111
20231115,101100,193559860,3415,3425,3425,3415,720
20231115,101000,191100405,3425,3420,3425,3420,492
20231115,100900,189417730,3420,3420,3420,3420,0
20231115,100800,189417730,3420,3420,3420,3420,0
20231115,100700,189417730,3420,3420,3420,3420,7
20231115,100600,189393790,3420,3420,3420,3420,90
20231115,100500,189085990,3420,3420,3420,3420,0
20231115,100400,189085990,3420,3420,3420,3415,8
20231115,100300,189058635,3420,3415,3420,3415,206
20231115,100200,188355140,3415,3415,3420,3415,108
20231115,100100,187986310,3420,3420,3420,3420,0
20231115,100000,187986310,3420,3420,3420,3420,44
20231115,095900,187835830,3420,3420,3420,3420,10
20231115,095800,187801630,3420,3420,3420,3420,100
20231115,095700,187459630,3425,3415,3425,3415,3352
20231115,095600,176000270,3410,3415,3415,3410,178
20231115,095500,175392770,3410,3405,3410,3405,644
20231115,095400,173198390,3405,3405,3405,3405,0
20231115,095300,173198390,3405,3405,3405,3405,0
20231115,095200,173198390,3405,3405,3405,3405,0
20231115,095100,173198390,3405,3405,3405,3405,0
20231115,095000,173198390,3405,3405,3405,3405,0
20231115,094900,173198390,3405,3405,3405,3405,0
20231115,094800,173198390,3405,3405,3405,3405,0
20231115,094700,173198390,3405,3405,3405,3405,0
20231115,094600,173198390,3405,3405,3405,3405,4
20231115,094500,173184770,3405,3400,3405,3400,11
20231115,094400,173147350,3405,3405,3405,3405,5
20231115,094300,173130325,3405,3400,3405,3400,62
20231115,094200,172919260,3400,3400,3400,3400,97
20231115,094100,172589460,3400,3400,3400,3400,1700
20231115,094000,166809460,3405,3410,3410,3405,27
20231115,093900,166717515,3405,3400,3405,3400,705
20231115,093800,164320450,3400,3400,3400,3400,23
20231115,093700,164242250,3400,3405,3405,3400,1003
20231115,093600,160831935,3405,3405,3405,3405,1
20231115,093500,160828530,3400,3400,3400,3400,481
20231115,093400,159193130,3400,3400,3400,3400,274
20231115,093300,158261530,3405,3400,3405,3400,820
20231115,093200,155471245,3390,3400,3400,3390,10
20231115,093100,155437295,3395,3390,3395,3385,437
20231115,093000,153955345,3390,3390,3390,3390,5
20231115,092900,153938395,3390,3395,3395,3390,125
20231115,092800,153514085,3400,3400,3400,3400,187
20231115,092700,152878285,3400,3400,3410,3400,21
20231115,092600,152806805,3405,3400,3405,3400,3500
20231115,092500,140890305,3400,3400,3400,3400,300
20231115,092400,139870305,3405,3395,3405,3395,154
20231115,092300,139346705,3370,3410,3410,3370,7004
20231115,092200,115666615,3410,3410,3410,3410,112
20231115,092100,115284695,3415,3410,3415,3405,390
20231115,092000,113953645,3410,3410,3410,3410,1
20231115,091900,113950235,3415,3415,3415,3415,47
20231115,091800,113789730,3415,3405,3415,3405,37
20231115,091700,113663705,3415,3415,3415,3415,17
20231115,091600,113605650,3420,3420,3420,3415,563
20231115,091500,111680690,3420,3410,3420,3410,1342
20231115,091400,107097275,3410,3410,3415,3410,252
20231115,091300,106237945,3415,3405,3415,3405,253
20231115,091200,105376450,3415,3410,3415,3410,1429
20231115,091100,100497715,3415,3410,3415,3405,587
20231115,091000,98498130,3415,3410,3415,3405,329
20231115,090900,97376175,3415,3430,3430,3415,3575
20231115,090800,85146565,3425,3420,3425,3405,5158
20231115,090700,67501940,3425,3405,3425,3400,2616
20231115,090600,58577320,3405,3410,3410,3405,407
20231115,090500,57191455,3410,3415,3420,3410,1173
20231115,090400,53186845,3410,3385,3410,3385,10560
20231115,090300,17395985,3385,3375,3385,3375,1832
20231115,090200,11207050,3380,3365,3380,3365,10
20231115,090100,11173355,3365,3375,3375,3365,801
20231115,090000,8477150,3380,3365,3380,3365,2519