KissMeData/123700/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,201400,353850095,3760,3760,3760,3760,886
20231115,201300,353850095,3760,3760,3760,3760,0
20231115,201200,353850095,3760,3760,3760,3760,0
20231115,201100,353850095,3760,3760,3760,3760,0
20231115,201000,353850095,3760,3760,3760,3760,0
20231115,200900,353850095,3760,3760,3760,3760,0
20231115,200800,353850095,3760,3760,3760,3760,0
20231115,200700,353850095,3760,3760,3760,3760,0
20231115,200600,353850095,3760,3760,3760,3760,0
20231115,200500,353850095,3760,3760,3760,3760,0
20231115,200400,353850095,3760,3760,3760,3760,0
20231115,200300,353850095,3760,3760,3760,3760,0
20231115,200200,353850095,3760,3760,3760,3760,0
20231115,200100,353850095,3760,3760,3760,3760,0
20231115,200000,353850095,3760,3760,3760,3760,0
20231115,195900,353850095,3760,3760,3760,3760,0
20231115,195800,353850095,3760,3760,3760,3760,0
20231115,195700,353850095,3760,3760,3760,3760,0
20231115,195600,353850095,3760,3760,3760,3760,0
20231115,195500,353850095,3760,3760,3760,3760,0
20231115,195400,353850095,3760,3760,3760,3760,0
20231115,195300,353850095,3760,3760,3760,3760,0
20231115,195200,353850095,3760,3760,3760,3760,0
20231115,195100,353850095,3760,3760,3760,3760,0
20231115,195000,353850095,3760,3760,3760,3760,0
20231115,194900,353850095,3760,3760,3760,3760,0
20231115,194800,353850095,3760,3760,3760,3760,0
20231115,194700,353850095,3760,3760,3760,3760,0
20231115,194600,353850095,3760,3760,3760,3760,0
20231115,194500,353850095,3760,3760,3760,3760,0
20231115,194400,353850095,3760,3760,3760,3760,886
20231115,194300,353850095,3760,3760,3760,3760,0
20231115,194200,353850095,3760,3760,3760,3760,0
20231115,194100,353850095,3760,3760,3760,3760,0
20231115,194000,353850095,3760,3760,3760,3760,0
20231115,193900,353850095,3760,3760,3760,3760,0
20231115,193800,353850095,3760,3760,3760,3760,0
20231115,193700,353850095,3760,3760,3760,3760,0
20231115,193600,353850095,3760,3760,3760,3760,0
20231115,193500,353850095,3760,3760,3760,3760,0
20231115,193400,353850095,3760,3760,3760,3760,0
20231115,193300,353850095,3760,3760,3760,3760,0
20231115,193200,353850095,3760,3760,3760,3760,0
20231115,193100,353850095,3760,3760,3760,3760,0
20231115,193000,353850095,3760,3760,3760,3760,0
20231115,192900,353850095,3760,3760,3760,3760,0
20231115,192800,353850095,3760,3760,3760,3760,0
20231115,192700,353850095,3760,3760,3760,3760,0
20231115,192600,353850095,3760,3760,3760,3760,0
20231115,192500,353850095,3760,3760,3760,3760,0
20231115,192400,353850095,3760,3760,3760,3760,0
20231115,192300,353850095,3760,3760,3760,3760,0
20231115,192200,353850095,3760,3760,3760,3760,0
20231115,192100,353850095,3760,3760,3760,3760,0
20231115,192000,353850095,3760,3760,3760,3760,0
20231115,191900,353850095,3760,3760,3760,3760,0
20231115,191800,353850095,3760,3760,3760,3760,0
20231115,191700,353850095,3760,3760,3760,3760,0
20231115,191600,353850095,3760,3760,3760,3760,0
20231115,191500,353850095,3760,3760,3760,3760,0
20231115,191400,353850095,3760,3760,3760,3760,886
20231115,191300,353850095,3760,3760,3760,3760,0
20231115,191200,353850095,3760,3760,3760,3760,0
20231115,191100,353850095,3760,3760,3760,3760,0
20231115,191000,353850095,3760,3760,3760,3760,0
20231115,190900,353850095,3760,3760,3760,3760,0
20231115,190800,353850095,3760,3760,3760,3760,0
20231115,190700,353850095,3760,3760,3760,3760,0
20231115,190600,353850095,3760,3760,3760,3760,0
20231115,190500,353850095,3760,3760,3760,3760,0
20231115,190400,353850095,3760,3760,3760,3760,0
20231115,190300,353850095,3760,3760,3760,3760,0
20231115,190200,353850095,3760,3760,3760,3760,0
20231115,190100,353850095,3760,3760,3760,3760,0
20231115,190000,353850095,3760,3760,3760,3760,0
20231115,185900,353850095,3760,3760,3760,3760,0
20231115,185800,353850095,3760,3760,3760,3760,0
20231115,185700,353850095,3760,3760,3760,3760,0
20231115,185600,353850095,3760,3760,3760,3760,0
20231115,185500,353850095,3760,3760,3760,3760,0
20231115,185400,353850095,3760,3760,3760,3760,0
20231115,185300,353850095,3760,3760,3760,3760,0
20231115,185200,353850095,3760,3760,3760,3760,0
20231115,185100,353850095,3760,3760,3760,3760,0
20231115,185000,353850095,3760,3760,3760,3760,0
20231115,184900,353850095,3760,3760,3760,3760,0
20231115,184800,353850095,3760,3760,3760,3760,0
20231115,184700,353850095,3760,3760,3760,3760,0
20231115,184600,353850095,3760,3760,3760,3760,0
20231115,184500,353850095,3760,3760,3760,3760,0
20231115,184400,353850095,3760,3760,3760,3760,886
20231115,184300,353850095,3760,3760,3760,3760,0
20231115,184200,353850095,3760,3760,3760,3760,0
20231115,184100,353850095,3760,3760,3760,3760,0
20231115,184000,353850095,3760,3760,3760,3760,0
20231115,183900,353850095,3760,3760,3760,3760,0
20231115,183800,353850095,3760,3760,3760,3760,0
20231115,183700,353850095,3760,3760,3760,3760,0
20231115,183600,353850095,3760,3760,3760,3760,0
20231115,183500,353850095,3760,3760,3760,3760,0
20231115,183400,353850095,3760,3760,3760,3760,0
20231115,183300,353850095,3760,3760,3760,3760,0
20231115,183200,353850095,3760,3760,3760,3760,0
20231115,183100,353850095,3760,3760,3760,3760,0
20231115,183000,353850095,3760,3760,3760,3760,0
20231115,182900,353850095,3760,3760,3760,3760,0
20231115,182800,353850095,3760,3760,3760,3760,0
20231115,182700,353850095,3760,3760,3760,3760,0
20231115,182600,353850095,3760,3760,3760,3760,0
20231115,182500,353850095,3760,3760,3760,3760,0
20231115,182400,353850095,3760,3760,3760,3760,0
20231115,182300,353850095,3760,3760,3760,3760,0
20231115,182200,353850095,3760,3760,3760,3760,0
20231115,182100,353850095,3760,3760,3760,3760,0
20231115,182000,353850095,3760,3760,3760,3760,0
20231115,181900,353850095,3760,3760,3760,3760,0
20231115,181800,353850095,3760,3760,3760,3760,0
20231115,181700,353850095,3760,3760,3760,3760,0
20231115,181600,353850095,3760,3760,3760,3760,0
20231115,181500,353850095,3760,3760,3760,3760,0
20231115,181400,353850095,3760,3760,3760,3760,886
20231115,181300,353850095,3760,3760,3760,3760,0
20231115,181200,353850095,3760,3760,3760,3760,0
20231115,181100,353850095,3760,3760,3760,3760,0
20231115,181000,353850095,3760,3760,3760,3760,0
20231115,180900,353850095,3760,3760,3760,3760,0
20231115,180800,353850095,3760,3760,3760,3760,0
20231115,180700,353850095,3760,3760,3760,3760,0
20231115,180600,353850095,3760,3760,3760,3760,0
20231115,180500,353850095,3760,3760,3760,3760,0
20231115,180400,353850095,3760,3760,3760,3760,0
20231115,180300,353850095,3760,3760,3760,3760,0
20231115,180200,353850095,3760,3760,3760,3760,0
20231115,180100,353850095,3760,3760,3760,3760,0
20231115,180000,353850095,3760,3760,3760,3760,0
20231115,175900,353850095,3760,3760,3760,3760,0
20231115,175800,353850095,3760,3760,3760,3760,0
20231115,175700,353850095,3760,3760,3760,3760,0
20231115,175600,353850095,3760,3760,3760,3760,0
20231115,175500,353850095,3760,3760,3760,3760,0
20231115,175400,353850095,3760,3760,3760,3760,0
20231115,175300,353850095,3760,3760,3760,3760,0
20231115,175200,353850095,3760,3760,3760,3760,0
20231115,175100,353850095,3760,3760,3760,3760,0
20231115,175000,353850095,3760,3760,3760,3760,0
20231115,174900,353850095,3760,3760,3760,3760,0
20231115,174800,353850095,3760,3760,3760,3760,0
20231115,174700,353850095,3760,3760,3760,3760,0
20231115,174600,353850095,3760,3760,3760,3760,0
20231115,174500,353850095,3760,3760,3760,3760,0
20231115,174400,353850095,3760,3760,3760,3760,886
20231115,174300,353850095,3760,3760,3760,3760,0
20231115,174200,353850095,3760,3760,3760,3760,0
20231115,174100,353850095,3760,3760,3760,3760,0
20231115,174000,353850095,3760,3760,3760,3760,0
20231115,173900,353850095,3760,3760,3760,3760,0
20231115,173800,353850095,3760,3760,3760,3760,0
20231115,173700,353850095,3760,3760,3760,3760,0
20231115,173600,353850095,3760,3760,3760,3760,0
20231115,173500,353850095,3760,3760,3760,3760,0
20231115,173400,353850095,3760,3760,3760,3760,0
20231115,173300,353850095,3760,3760,3760,3760,0
20231115,173200,353850095,3760,3760,3760,3760,0
20231115,173100,353850095,3760,3760,3760,3760,0
20231115,173000,353850095,3760,3760,3760,3760,0
20231115,172900,353850095,3760,3760,3760,3760,0
20231115,172800,353850095,3760,3760,3760,3760,0
20231115,172700,353850095,3760,3760,3760,3760,0
20231115,172600,353850095,3760,3760,3760,3760,0
20231115,172500,353850095,3760,3760,3760,3760,0
20231115,172400,353850095,3760,3760,3760,3760,0
20231115,172300,353850095,3760,3760,3760,3760,0
20231115,172200,353850095,3760,3760,3760,3760,0
20231115,172100,353850095,3760,3760,3760,3760,0
20231115,172000,353850095,3760,3760,3760,3760,0
20231115,171900,353850095,3760,3760,3760,3760,0
20231115,171800,353850095,3760,3760,3760,3760,0
20231115,171700,353850095,3760,3760,3760,3760,0
20231115,171600,353850095,3760,3760,3760,3760,0
20231115,171500,353850095,3760,3760,3760,3760,0
20231115,171400,353850095,3760,3760,3760,3760,886
20231115,171300,353850095,3760,3760,3760,3760,0
20231115,171200,353850095,3760,3760,3760,3760,0
20231115,171100,353850095,3760,3760,3760,3760,0
20231115,171000,353850095,3760,3760,3760,3760,0
20231115,170900,353850095,3760,3760,3760,3760,0
20231115,170800,353850095,3760,3760,3760,3760,0
20231115,170700,353850095,3760,3760,3760,3760,0
20231115,170600,353850095,3760,3760,3760,3760,0
20231115,170500,353850095,3760,3760,3760,3760,0
20231115,170400,353850095,3760,3760,3760,3760,0
20231115,170300,353850095,3760,3760,3760,3760,0
20231115,170200,353850095,3760,3760,3760,3760,0
20231115,170100,353850095,3760,3760,3760,3760,0
20231115,170000,353850095,3760,3760,3760,3760,0
20231115,165900,353850095,3760,3760,3760,3760,0
20231115,165800,353850095,3760,3760,3760,3760,0
20231115,165700,353850095,3760,3760,3760,3760,0
20231115,165600,353850095,3760,3760,3760,3760,0
20231115,165500,353850095,3760,3760,3760,3760,0
20231115,165400,353850095,3760,3760,3760,3760,0
20231115,165300,353850095,3760,3760,3760,3760,0
20231115,165200,353850095,3760,3760,3760,3760,0
20231115,165100,353850095,3760,3760,3760,3760,0
20231115,165000,353850095,3760,3760,3760,3760,0
20231115,164900,353850095,3760,3760,3760,3760,0
20231115,164800,353850095,3760,3760,3760,3760,0
20231115,164700,353850095,3760,3760,3760,3760,0
20231115,164600,353850095,3760,3760,3760,3760,0
20231115,164500,353850095,3760,3760,3760,3760,0
20231115,164400,353850095,3760,3760,3760,3760,886
20231115,164300,353850095,3760,3760,3760,3760,0
20231115,164200,353850095,3760,3760,3760,3760,0
20231115,164100,353850095,3760,3760,3760,3760,0
20231115,164000,353850095,3760,3760,3760,3760,0
20231115,163900,353850095,3760,3760,3760,3760,0
20231115,163800,353850095,3760,3760,3760,3760,0
20231115,163700,353850095,3760,3760,3760,3760,0
20231115,163600,353850095,3760,3760,3760,3760,0
20231115,163500,353850095,3760,3760,3760,3760,0
20231115,163400,353850095,3760,3760,3760,3760,0
20231115,163300,353850095,3760,3760,3760,3760,0
20231115,163200,353850095,3760,3760,3760,3760,0
20231115,163100,353850095,3760,3760,3760,3760,0
20231115,163000,353850095,3760,3760,3760,3760,0
20231115,162900,353850095,3760,3760,3760,3760,0
20231115,162800,353850095,3760,3760,3760,3760,0
20231115,162700,353850095,3760,3760,3760,3760,0
20231115,162600,353850095,3760,3760,3760,3760,0
20231115,162500,353850095,3760,3760,3760,3760,0
20231115,162400,353850095,3760,3760,3760,3760,0
20231115,162300,353850095,3760,3760,3760,3760,0
20231115,162200,353850095,3760,3760,3760,3760,0
20231115,162100,353850095,3760,3760,3760,3760,0
20231115,162000,353850095,3760,3760,3760,3760,0
20231115,161900,353850095,3760,3760,3760,3760,0
20231115,161800,353850095,3760,3760,3760,3760,0
20231115,161700,353850095,3760,3760,3760,3760,0
20231115,161600,353850095,3760,3760,3760,3760,0
20231115,161500,353850095,3760,3760,3760,3760,0
20231115,161400,353850095,3760,3760,3760,3760,886
20231115,161300,353850095,3760,3760,3760,3760,0
20231115,161200,353850095,3760,3760,3760,3760,0
20231115,161100,353850095,3760,3760,3760,3760,0
20231115,161000,353850095,3760,3760,3760,3760,0
20231115,160900,353850095,3760,3760,3760,3760,0
20231115,160800,353850095,3760,3760,3760,3760,0
20231115,160700,353850095,3760,3760,3760,3760,0
20231115,160600,353850095,3760,3760,3760,3760,0
20231115,160500,353850095,3760,3760,3760,3760,0
20231115,160400,353850095,3760,3760,3760,3760,0
20231115,160300,353850095,3760,3760,3760,3760,0
20231115,160200,353850095,3760,3760,3760,3760,0
20231115,160100,353850095,3760,3760,3760,3760,0
20231115,160000,353850095,3760,3760,3760,3760,0
20231115,155900,353850095,3760,3760,3760,3760,0
20231115,155800,353850095,3760,3760,3760,3760,0
20231115,155700,353850095,3760,3760,3760,3760,0
20231115,155600,353850095,3760,3760,3760,3760,0
20231115,155500,353850095,3760,3760,3760,3760,0
20231115,155400,353850095,3760,3760,3760,3760,0
20231115,155300,353850095,3760,3760,3760,3760,0
20231115,155200,353850095,3760,3760,3760,3760,0
20231115,155100,353850095,3760,3760,3760,3760,0
20231115,155000,353850095,3760,3760,3760,3760,0
20231115,154900,353850095,3760,3760,3760,3760,0
20231115,154800,353850095,3760,3760,3760,3760,0
20231115,154700,353850095,3760,3760,3760,3760,0
20231115,154600,353850095,3760,3760,3760,3760,0
20231115,154500,353850095,3760,3760,3760,3760,0
20231115,154400,353850095,3760,3760,3760,3760,886
20231115,154300,353850095,3760,3760,3760,3760,0
20231115,154200,353850095,3760,3760,3760,3760,0
20231115,154100,353850095,3760,3760,3760,3760,0
20231115,154000,353850095,3760,3760,3760,3760,0
20231115,153900,353850095,3760,3760,3760,3760,0
20231115,153800,353850095,3760,3760,3760,3760,0
20231115,153700,353850095,3760,3760,3760,3760,0
20231115,153600,353850095,3760,3760,3760,3760,0
20231115,153500,353850095,3760,3760,3760,3760,0
20231115,153400,353850095,3760,3760,3760,3760,0
20231115,153300,353850095,3760,3760,3760,3760,0
20231115,153200,353850095,3760,3760,3760,3760,0
20231115,153100,353850095,3760,3760,3760,3760,0
20231115,153000,353850095,3760,3760,3760,3760,886
20231115,152900,350518735,3770,3770,3770,3770,0
20231115,152800,350518735,3770,3770,3770,3770,0
20231115,152700,350518735,3770,3770,3770,3770,0
20231115,152600,350518735,3770,3770,3770,3770,0
20231115,152500,350518735,3770,3770,3770,3770,0
20231115,152400,350518735,3770,3770,3770,3770,0
20231115,152300,350518735,3770,3770,3770,3770,0
20231115,152200,350518735,3770,3770,3770,3770,0
20231115,152100,350518735,3770,3770,3770,3770,0
20231115,152000,350518735,3770,3770,3770,3770,0
20231115,151900,350518735,3770,3770,3770,3770,0
20231115,151800,350518735,3770,3770,3790,3770,1399
20231115,151700,345230820,3775,3775,3775,3775,1
20231115,151600,345227045,3775,3775,3775,3775,14
20231115,151500,345174195,3775,3775,3775,3775,5
20231115,151400,345155320,3775,3775,3775,3775,26
20231115,151300,345057170,3775,3775,3775,3775,430
20231115,151200,343433920,3770,3780,3780,3770,135
20231115,151100,342923840,3760,3760,3760,3760,0
20231115,151000,342923840,3760,3760,3760,3760,0
20231115,150900,342923840,3760,3760,3780,3760,234
20231115,150800,342040810,3760,3765,3770,3760,36
20231115,150700,341905435,3770,3770,3770,3770,222
20231115,150600,341068495,3780,3780,3780,3780,0
20231115,150500,341068495,3780,3780,3780,3780,2
20231115,150400,341060935,3780,3765,3780,3765,153
20231115,150300,340484740,3765,3765,3765,3765,200
20231115,150200,339731740,3780,3780,3780,3780,180
20231115,150100,339051340,3765,3765,3765,3765,0
20231115,150000,339051340,3765,3765,3765,3765,0
20231115,145900,339051340,3765,3765,3765,3765,0
20231115,145800,339051340,3765,3765,3765,3765,1
20231115,145700,339047575,3785,3785,3785,3785,185
20231115,145600,338347350,3785,3785,3785,3785,530
20231115,145500,336341300,3785,3765,3785,3765,2
20231115,145400,336333750,3790,3790,3790,3790,0
20231115,145300,336333750,3790,3790,3790,3790,0
20231115,145200,336333750,3790,3790,3790,3790,0
20231115,145100,336333750,3790,3790,3790,3790,184
20231115,145000,335636390,3765,3790,3790,3765,2048
20231115,144900,327911505,3790,3790,3790,3790,180
20231115,144800,327229305,3790,3770,3790,3770,6
20231115,144700,327206625,3790,3790,3790,3790,0
20231115,144600,327206625,3790,3790,3790,3790,2
20231115,144500,327199045,3775,3775,3775,3775,209
20231115,144400,326410070,3775,3775,3775,3770,389
20231115,144300,324941745,3775,3775,3775,3775,10
20231115,144200,324903995,3790,3790,3790,3790,0
20231115,144100,324903995,3790,3790,3790,3790,0
20231115,144000,324903995,3790,3790,3790,3790,50
20231115,143900,324714495,3795,3795,3795,3795,0
20231115,143800,324714495,3795,3795,3795,3795,0
20231115,143700,324714495,3795,3795,3795,3795,180
20231115,143600,324031395,3795,3795,3795,3795,150
20231115,143500,323462145,3795,3770,3795,3770,390
20231115,143400,321983040,3790,3790,3790,3790,1
20231115,143300,321979250,3770,3770,3770,3770,0
20231115,143200,321979250,3770,3785,3790,3770,646
20231115,143100,319535915,3770,3770,3770,3770,0
20231115,143000,319535915,3770,3770,3770,3770,0
20231115,142900,319535915,3770,3770,3770,3770,0
20231115,142800,319535915,3770,3770,3770,3770,30
20231115,142700,319422815,3785,3770,3785,3770,180
20231115,142600,318741965,3785,3780,3785,3780,389
20231115,142500,317270740,3780,3780,3780,3780,180
20231115,142400,316590340,3770,3770,3770,3770,50
20231115,142300,316401840,3770,3780,3780,3770,69
20231115,142200,316141050,3780,3780,3780,3780,0
20231115,142100,316141050,3780,3780,3780,3780,0
20231115,142000,316141050,3780,3780,3780,3780,185
20231115,141900,315441750,3780,3780,3780,3780,0
20231115,141800,315441750,3780,3775,3780,3775,150
20231115,141700,314875160,3775,3775,3775,3775,0
20231115,141600,314875160,3775,3775,3775,3775,389
20231115,141500,313406685,3775,3775,3775,3775,0
20231115,141400,313406685,3775,3775,3775,3775,0
20231115,141300,313406685,3775,3775,3775,3775,1
20231115,141200,313402910,3755,3775,3775,3755,1315
20231115,141100,308456385,3775,3775,3775,3775,264
20231115,141000,307459785,3780,3780,3780,3780,150
20231115,140900,306892785,3770,3775,3775,3770,276
20231115,140800,305852065,3780,3780,3780,3780,0
20231115,140700,305852065,3780,3780,3780,3775,576
20231115,140600,303674795,3785,3785,3785,3785,0
20231115,140500,303674795,3785,3785,3785,3785,0
20231115,140400,303674795,3785,3785,3785,3785,0
20231115,140300,303674795,3785,3785,3785,3785,0
20231115,140200,303674795,3785,3785,3785,3785,0
20231115,140100,303674795,3785,3785,3785,3780,160
20231115,140000,303069220,3790,3785,3795,3785,183
20231115,135900,302374760,3795,3795,3795,3795,10
20231115,135800,302336810,3795,3795,3795,3785,407
20231115,135700,300792255,3795,3795,3795,3795,0
20231115,135600,300792255,3795,3795,3795,3795,0
20231115,135500,300792255,3795,3795,3795,3795,185
20231115,135400,300090180,3775,3775,3775,3775,0
20231115,135300,300090180,3775,3775,3775,3775,0
20231115,135200,300090180,3775,3785,3795,3775,529
20231115,135100,298087170,3785,3785,3785,3785,0
20231115,135000,298087170,3785,3785,3785,3785,0
20231115,134900,298087170,3785,3785,3785,3785,0
20231115,134800,298087170,3785,3785,3785,3775,698
20231115,134700,295446530,3780,3780,3780,3780,0
20231115,134600,295446530,3780,3780,3780,3780,0
20231115,134500,295446530,3780,3780,3780,3780,0
20231115,134400,295446530,3780,3785,3785,3780,179
20231115,134300,294769265,3785,3785,3785,3785,171
20231115,134200,294122030,3785,3785,3785,3785,185
20231115,134100,293421805,3780,3780,3780,3780,0
20231115,134000,293421805,3780,3780,3780,3780,8
20231115,133900,293391565,3785,3785,3785,3785,390
20231115,133800,291915415,3785,3785,3785,3785,0
20231115,133700,291915415,3785,3780,3785,3780,1462
20231115,133600,286389050,3780,3780,3780,3780,0
20231115,133500,286389050,3780,3775,3780,3775,184
20231115,133400,285693550,3780,3780,3780,3780,150
20231115,133300,285126550,3780,3780,3780,3780,100
20231115,133200,284748550,3780,3780,3780,3780,6
20231115,133100,284725870,3780,3780,3780,3780,2500
20231115,133000,275275870,3780,3780,3780,3780,575
20231115,132900,273102370,3780,3780,3780,3780,0
20231115,132800,273102370,3780,3780,3780,3780,0
20231115,132700,273102370,3780,3780,3780,3780,0
20231115,132600,273102370,3780,3780,3780,3780,0
20231115,132500,273102370,3780,3780,3780,3780,150
20231115,132400,272535370,3775,3775,3775,3775,214
20231115,132300,271727520,3780,3780,3780,3780,180
20231115,132200,271047120,3780,3780,3780,3780,0
20231115,132100,271047120,3780,3780,3780,3780,0
20231115,132000,271047120,3780,3775,3780,3775,1207
20231115,131900,266488745,3775,3775,3775,3775,0
20231115,131800,266488745,3775,3775,3775,3775,0
20231115,131700,266488745,3775,3775,3775,3775,346
20231115,131600,265182595,3780,3780,3780,3780,0
20231115,131500,265182595,3780,3775,3780,3775,2516
20231115,131400,255672525,3775,3775,3775,3775,220
20231115,131300,254842025,3775,3775,3775,3775,0
20231115,131200,254842025,3775,3775,3775,3775,0
20231115,131100,254842025,3775,3775,3780,3775,979
20231115,131000,251144350,3775,3775,3775,3775,180
20231115,130900,250464850,3775,3775,3775,3775,0
20231115,130800,250464850,3775,3775,3775,3775,150
20231115,130700,249898600,3775,3775,3775,3775,0
20231115,130600,249898600,3775,3775,3775,3775,0
20231115,130500,249898600,3775,3775,3775,3775,185
20231115,130400,249200225,3780,3780,3780,3780,0
20231115,130300,249200225,3780,3780,3780,3780,0
20231115,130200,249200225,3780,3780,3780,3780,0
20231115,130100,249200225,3780,3780,3780,3780,390
20231115,130000,247726025,3780,3780,3780,3780,0
20231115,125900,247726025,3780,3780,3780,3780,150
20231115,125800,247159025,3780,3780,3780,3780,180
20231115,125700,246478625,3780,3780,3780,3780,0
20231115,125600,246478625,3780,3780,3780,3780,0
20231115,125500,246478625,3780,3780,3780,3780,0
20231115,125400,246478625,3780,3780,3780,3780,0
20231115,125300,246478625,3780,3780,3780,3780,185
20231115,125200,245779325,3780,3780,3780,3780,390
20231115,125100,244305125,3780,3780,3780,3780,0
20231115,125000,244305125,3780,3780,3780,3775,188
20231115,124900,243594490,3780,3780,3780,3780,0
20231115,124800,243594490,3780,3780,3780,3780,0
20231115,124700,243594490,3780,3780,3780,3780,0
20231115,124600,243594490,3780,3780,3780,3780,180
20231115,124500,242914090,3780,3780,3780,3780,0
20231115,124400,242914090,3780,3780,3780,3780,151
20231115,124300,242343310,3780,3775,3780,3775,274
20231115,124200,241307750,3775,3775,3775,3775,0
20231115,124100,241307750,3775,3775,3775,3775,150
20231115,124000,240741500,3775,3765,3775,3765,236
20231115,123900,239851185,3770,3775,3775,3770,178
20231115,123800,239179285,3780,3780,3780,3780,0
20231115,123700,239179285,3780,3780,3780,3780,10
20231115,123600,239141485,3780,3780,3780,3780,11
20231115,123500,239099905,3785,3785,3785,3785,0
20231115,123400,239099905,3785,3785,3785,3785,1
20231115,123300,239096120,3785,3780,3785,3780,570
20231115,123200,236939975,3780,3765,3780,3765,151
20231115,123100,236369210,3780,3780,3780,3780,0
20231115,123000,236369210,3780,3780,3780,3780,0
20231115,122900,236369210,3780,3780,3780,3780,0
20231115,122800,236369210,3780,3780,3780,3780,185
20231115,122700,235669910,3765,3765,3765,3765,0
20231115,122600,235669910,3765,3765,3765,3765,0
20231115,122500,235669910,3765,3765,3765,3765,1
20231115,122400,235666145,3790,3785,3790,3785,540
20231115,122300,233621270,3770,3770,3770,3770,0
20231115,122200,233621270,3770,3770,3770,3770,528
20231115,122100,231630710,3770,3770,3770,3770,180
20231115,122000,230952110,3765,3765,3765,3765,0
20231115,121900,230952110,3765,3765,3765,3765,0
20231115,121800,230952110,3765,3765,3765,3765,133
20231115,121700,230451365,3770,3760,3770,3760,79
20231115,121600,230154315,3770,3770,3770,3770,0
20231115,121500,230154315,3770,3770,3770,3765,1812
20231115,121400,223326575,3770,3770,3770,3770,0
20231115,121300,223326575,3770,3770,3770,3770,471
20231115,121200,221550905,3765,3765,3765,3765,0
20231115,121100,221550905,3765,3765,3765,3765,0
20231115,121000,221550905,3765,3765,3765,3765,1
20231115,120900,221547140,3785,3785,3785,3785,180
20231115,120800,220865840,3785,3785,3785,3785,0
20231115,120700,220865840,3785,3785,3785,3785,0
20231115,120600,220865840,3785,3780,3785,3780,150
20231115,120500,220298595,3785,3780,3785,3780,390
20231115,120400,218823020,3785,3785,3785,3785,0
20231115,120300,218823020,3785,3780,3785,3780,185
20231115,120200,218123295,3785,3785,3785,3785,0
20231115,120100,218123295,3785,3785,3785,3785,0
20231115,120000,218123295,3785,3785,3785,3785,0
20231115,115900,218123295,3785,3785,3785,3785,132
20231115,115800,217623675,3785,3770,3785,3770,20
20231115,115700,217548125,3790,3785,3790,3785,151
20231115,115600,216976270,3785,3780,3785,3780,570
20231115,115500,214819780,3780,3780,3780,3780,8
20231115,115400,214789540,3785,3785,3785,3785,0
20231115,115300,214789540,3785,3785,3785,3785,0
20231115,115200,214789540,3785,3785,3785,3785,0
20231115,115100,214789540,3785,3775,3785,3775,1235
20231115,115000,210117420,3775,3770,3775,3770,21
20231115,114900,210038150,3775,3775,3775,3775,0
20231115,114800,210038150,3775,3770,3775,3770,150
20231115,114700,209472385,3770,3775,3780,3770,439
20231115,114600,207814845,3765,3765,3765,3765,224
20231115,114500,206971485,3765,3765,3765,3765,58
20231115,114400,206753115,3775,3770,3775,3770,180
20231115,114300,206074075,3770,3770,3770,3770,0
20231115,114200,206074075,3770,3770,3770,3770,55
20231115,114100,205866725,3770,3770,3770,3770,79
20231115,114000,205568895,3770,3770,3770,3770,4
20231115,113900,205553815,3775,3770,3775,3770,164
20231115,113800,204934785,3775,3775,3780,3775,451
20231115,113700,203231330,3775,3770,3775,3770,142
20231115,113600,202695780,3780,3780,3780,3780,0
20231115,113500,202695780,3780,3780,3780,3780,1
20231115,113400,202692000,3755,3770,3780,3755,257
20231115,113300,201724875,3770,3770,3770,3770,909
20231115,113200,198297945,3770,3770,3770,3770,0
20231115,113100,198297945,3770,3770,3770,3765,331
20231115,113000,197050080,3770,3770,3770,3770,0
20231115,112900,197050080,3770,3770,3770,3770,0
20231115,112800,197050080,3770,3770,3770,3770,390
20231115,112700,195579780,3765,3765,3765,3765,0
20231115,112600,195579780,3765,3770,3770,3765,195
20231115,112500,194844680,3765,3765,3765,3765,0
20231115,112400,194844680,3765,3765,3765,3765,0
20231115,112300,194844680,3765,3760,3770,3760,43
20231115,112200,194682820,3770,3770,3770,3770,150
20231115,112100,194117320,3765,3765,3765,3765,0
20231115,112000,194117320,3765,3765,3765,3765,4
20231115,111900,194102260,3770,3760,3770,3755,192
20231115,111800,193378570,3770,3770,3770,3770,390
20231115,111700,191908270,3770,3765,3770,3765,81
20231115,111600,191603300,3765,3765,3765,3765,249
20231115,111500,190665815,3765,3765,3765,3765,41
20231115,111400,190511450,3765,3765,3765,3765,0
20231115,111300,190511450,3765,3760,3765,3760,1257
20231115,111200,185779120,3750,3765,3765,3750,181
20231115,111100,185097670,3765,3765,3765,3765,0
20231115,111000,185097670,3765,3765,3765,3765,0
20231115,110900,185097670,3765,3760,3765,3760,390
20231115,110800,183629920,3765,3765,3765,3765,0
20231115,110700,183629920,3765,3765,3765,3765,180
20231115,110600,182952220,3750,3750,3765,3750,261
20231115,110500,181973455,3765,3765,3765,3765,1382
20231115,110400,176770225,3750,3760,3765,3750,305
20231115,110300,175623975,3745,3745,3745,3745,14
20231115,110200,175571545,3765,3765,3765,3765,1
20231115,110100,175567780,3745,3760,3765,3745,301
20231115,110000,174437430,3765,3765,3765,3765,390
20231115,105900,172969080,3765,3765,3765,3765,1
20231115,105800,172965315,3735,3765,3765,3735,182
20231115,105700,172285380,3745,3745,3745,3745,22
20231115,105600,172202990,3760,3760,3765,3760,1329
20231115,105500,167199435,3765,3760,3765,3760,150
20231115,105400,166634705,3765,3765,3765,3765,247
20231115,105300,165704750,3770,3770,3770,3770,0
20231115,105200,165704750,3770,3770,3770,3745,109
20231115,105100,165294490,3765,3765,3765,3765,191
20231115,105000,164575375,3765,3760,3765,3760,128
20231115,104900,164093480,3765,3765,3765,3765,457
20231115,104800,162372875,3765,3755,3765,3755,414
20231115,104700,160816725,3755,3745,3755,3745,132
20231115,104600,160322375,3755,3750,3755,3750,150
20231115,104500,159759375,3755,3755,3755,3755,0
20231115,104400,159759375,3755,3755,3755,3755,0
20231115,104300,159759375,3755,3755,3755,3755,0
20231115,104200,159759375,3755,3735,3755,3725,414
20231115,104100,158211415,3740,3750,3750,3740,676
20231115,104000,155676575,3750,3745,3750,3745,17
20231115,103900,155612905,3765,3765,3765,3765,0
20231115,103800,155612905,3765,3765,3765,3765,250
20231115,103700,154671655,3765,3730,3765,3725,39
20231115,103600,154525745,3730,3750,3775,3695,9918
20231115,103500,117463575,3750,3750,3750,3750,1
20231115,103400,117459825,3750,3750,3750,3750,0
20231115,103300,117459825,3750,3750,3750,3750,1
20231115,103200,117456075,3745,3740,3745,3740,256
20231115,103100,116497685,3735,3735,3735,3695,1940
20231115,103000,109294415,3740,3745,3745,3740,187
20231115,102900,108594135,3745,3745,3745,3745,368
20231115,102800,107215975,3745,3745,3745,3745,0
20231115,102700,107215975,3745,3745,3745,3745,263
20231115,102600,106231040,3745,3745,3745,3745,260
20231115,102500,105257340,3750,3750,3750,3750,120
20231115,102400,104807340,3745,3750,3750,3745,869
20231115,102300,101549505,3750,3750,3750,3750,0
20231115,102200,101549505,3750,3750,3750,3750,390
20231115,102100,100087005,3745,3745,3745,3745,200
20231115,102000,99338005,3750,3745,3750,3745,685
20231115,101900,96772675,3745,3745,3745,3745,41
20231115,101800,96619130,3750,3750,3750,3750,0
20231115,101700,96619130,3750,3750,3750,3750,180
20231115,101600,95944130,3745,3745,3745,3745,0
20231115,101500,95944130,3745,3745,3745,3745,0
20231115,101400,95944130,3745,3740,3745,3740,109
20231115,101300,95535985,3740,3750,3750,3740,400
20231115,101200,94036085,3750,3750,3750,3750,0
20231115,101100,94036085,3750,3750,3750,3750,336
20231115,101000,92776085,3750,3750,3750,3750,0
20231115,100900,92776085,3750,3750,3750,3750,0
20231115,100800,92776085,3750,3750,3750,3750,4
20231115,100700,92761085,3745,3745,3745,3745,0
20231115,100600,92761085,3745,3745,3755,3745,11
20231115,100500,92719800,3750,3755,3755,3750,183
20231115,100400,92032645,3755,3755,3755,3730,492
20231115,100300,90185710,3750,3750,3750,3750,495
20231115,100200,88329460,3750,3750,3750,3730,678
20231115,100100,85787060,3750,3750,3750,3750,0
20231115,100000,85787060,3750,3750,3750,3750,3
20231115,095900,85775810,3750,3750,3750,3750,186
20231115,095800,85078310,3750,3750,3750,3750,397
20231115,095700,83589560,3750,3740,3750,3740,60
20231115,095600,83364850,3745,3745,3745,3745,22
20231115,095500,83282460,3750,3750,3750,3750,0
20231115,095400,83282460,3750,3750,3750,3750,397
20231115,095300,81793710,3750,3750,3750,3750,150
20231115,095200,81231210,3750,3750,3750,3750,132
20231115,095100,80736210,3735,3750,3750,3735,158
20231115,095000,80144780,3745,3750,3750,3745,431
20231115,094900,78528580,3745,3745,3745,3745,527
20231115,094800,76554965,3750,3750,3750,3750,0
20231115,094700,76554965,3750,3750,3750,3750,0
20231115,094600,76554965,3750,3745,3750,3745,747
20231115,094500,73755305,3750,3745,3750,3745,150
20231115,094400,73193110,3745,3745,3745,3745,0
20231115,094300,73193110,3745,3745,3745,3745,0
20231115,094200,73193110,3745,3745,3745,3740,504
20231115,094100,71305695,3745,3745,3745,3745,0
20231115,094000,71305695,3745,3745,3745,3745,0
20231115,093900,71305695,3745,3740,3745,3740,2
20231115,093800,71298210,3745,3745,3745,3745,371
20231115,093700,69908815,3745,3745,3745,3745,0
20231115,093600,69908815,3745,3740,3745,3740,164
20231115,093500,69294855,3715,3740,3740,3715,104
20231115,093400,68907145,3745,3730,3745,3730,577
20231115,093300,66751705,3715,3715,3730,3715,76
20231115,093200,66468345,3725,3735,3740,3725,964
20231115,093100,62874870,3735,3735,3735,3735,122
20231115,093000,62419200,3750,3745,3750,3745,371
20231115,092900,61028100,3750,3735,3750,3730,902
20231115,092800,57655395,3745,3735,3745,3735,70
20231115,092700,57393845,3745,3745,3745,3745,150
20231115,092600,56832095,3730,3735,3745,3725,386
20231115,092500,55389735,3720,3725,3735,3715,892
20231115,092400,52066305,3720,3715,3720,3715,908
20231115,092300,48689640,3720,3715,3720,3715,440
20231115,092200,47055035,3700,3715,3720,3700,757
20231115,092100,44242840,3715,3715,3715,3715,0
20231115,092000,44242840,3715,3715,3715,3715,0
20231115,091900,44242840,3715,3695,3715,3695,298
20231115,091800,43136790,3720,3715,3720,3715,548
20231115,091700,41100230,3720,3715,3720,3710,473
20231115,091600,39342825,3715,3715,3715,3715,252
20231115,091500,38406645,3710,3715,3720,3690,590
20231115,091400,36223555,3720,3695,3720,3695,318
20231115,091300,35041070,3720,3715,3720,3715,370
20231115,091200,33664725,3720,3720,3720,3720,0
20231115,091100,33664725,3720,3720,3720,3720,134
20231115,091000,33166245,3695,3715,3725,3695,294
20231115,090900,32072825,3715,3710,3715,3710,1549
20231115,090800,26321340,3710,3705,3710,3705,570
20231115,090700,24207640,3705,3695,3705,3690,689
20231115,090600,21656620,3705,3695,3710,3695,1025
20231115,090500,17861110,3715,3715,3715,3715,177
20231115,090400,17203555,3720,3720,3725,3695,375
20231115,090300,15807075,3675,3680,3725,3675,1187
20231115,090200,11403525,3675,3675,3675,3675,569
20231115,090100,9312450,3675,3675,3675,3675,1
20231115,090000,9308775,3700,3670,3700,3665,2295