KissMeData/123750/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,201400,575143520,3315,3315,3315,3315,885
20231115,201300,575143520,3315,3315,3315,3315,0
20231115,201200,575143520,3315,3315,3315,3315,0
20231115,201100,575143520,3315,3315,3315,3315,0
20231115,201000,575143520,3315,3315,3315,3315,0
20231115,200900,575143520,3315,3315,3315,3315,0
20231115,200800,575143520,3315,3315,3315,3315,0
20231115,200700,575143520,3315,3315,3315,3315,0
20231115,200600,575143520,3315,3315,3315,3315,0
20231115,200500,575143520,3315,3315,3315,3315,0
20231115,200400,575143520,3315,3315,3315,3315,0
20231115,200300,575143520,3315,3315,3315,3315,0
20231115,200200,575143520,3315,3315,3315,3315,0
20231115,200100,575143520,3315,3315,3315,3315,0
20231115,200000,575143520,3315,3315,3315,3315,0
20231115,195900,575143520,3315,3315,3315,3315,0
20231115,195800,575143520,3315,3315,3315,3315,0
20231115,195700,575143520,3315,3315,3315,3315,0
20231115,195600,575143520,3315,3315,3315,3315,0
20231115,195500,575143520,3315,3315,3315,3315,0
20231115,195400,575143520,3315,3315,3315,3315,0
20231115,195300,575143520,3315,3315,3315,3315,0
20231115,195200,575143520,3315,3315,3315,3315,0
20231115,195100,575143520,3315,3315,3315,3315,0
20231115,195000,575143520,3315,3315,3315,3315,0
20231115,194900,575143520,3315,3315,3315,3315,0
20231115,194800,575143520,3315,3315,3315,3315,0
20231115,194700,575143520,3315,3315,3315,3315,0
20231115,194600,575143520,3315,3315,3315,3315,0
20231115,194500,575143520,3315,3315,3315,3315,0
20231115,194400,575143520,3315,3315,3315,3315,885
20231115,194300,575143520,3315,3315,3315,3315,0
20231115,194200,575143520,3315,3315,3315,3315,0
20231115,194100,575143520,3315,3315,3315,3315,0
20231115,194000,575143520,3315,3315,3315,3315,0
20231115,193900,575143520,3315,3315,3315,3315,0
20231115,193800,575143520,3315,3315,3315,3315,0
20231115,193700,575143520,3315,3315,3315,3315,0
20231115,193600,575143520,3315,3315,3315,3315,0
20231115,193500,575143520,3315,3315,3315,3315,0
20231115,193400,575143520,3315,3315,3315,3315,0
20231115,193300,575143520,3315,3315,3315,3315,0
20231115,193200,575143520,3315,3315,3315,3315,0
20231115,193100,575143520,3315,3315,3315,3315,0
20231115,193000,575143520,3315,3315,3315,3315,0
20231115,192900,575143520,3315,3315,3315,3315,0
20231115,192800,575143520,3315,3315,3315,3315,0
20231115,192700,575143520,3315,3315,3315,3315,0
20231115,192600,575143520,3315,3315,3315,3315,0
20231115,192500,575143520,3315,3315,3315,3315,0
20231115,192400,575143520,3315,3315,3315,3315,0
20231115,192300,575143520,3315,3315,3315,3315,0
20231115,192200,575143520,3315,3315,3315,3315,0
20231115,192100,575143520,3315,3315,3315,3315,0
20231115,192000,575143520,3315,3315,3315,3315,0
20231115,191900,575143520,3315,3315,3315,3315,0
20231115,191800,575143520,3315,3315,3315,3315,0
20231115,191700,575143520,3315,3315,3315,3315,0
20231115,191600,575143520,3315,3315,3315,3315,0
20231115,191500,575143520,3315,3315,3315,3315,0
20231115,191400,575143520,3315,3315,3315,3315,885
20231115,191300,575143520,3315,3315,3315,3315,0
20231115,191200,575143520,3315,3315,3315,3315,0
20231115,191100,575143520,3315,3315,3315,3315,0
20231115,191000,575143520,3315,3315,3315,3315,0
20231115,190900,575143520,3315,3315,3315,3315,0
20231115,190800,575143520,3315,3315,3315,3315,0
20231115,190700,575143520,3315,3315,3315,3315,0
20231115,190600,575143520,3315,3315,3315,3315,0
20231115,190500,575143520,3315,3315,3315,3315,0
20231115,190400,575143520,3315,3315,3315,3315,0
20231115,190300,575143520,3315,3315,3315,3315,0
20231115,190200,575143520,3315,3315,3315,3315,0
20231115,190100,575143520,3315,3315,3315,3315,0
20231115,190000,575143520,3315,3315,3315,3315,0
20231115,185900,575143520,3315,3315,3315,3315,0
20231115,185800,575143520,3315,3315,3315,3315,0
20231115,185700,575143520,3315,3315,3315,3315,0
20231115,185600,575143520,3315,3315,3315,3315,0
20231115,185500,575143520,3315,3315,3315,3315,0
20231115,185400,575143520,3315,3315,3315,3315,0
20231115,185300,575143520,3315,3315,3315,3315,0
20231115,185200,575143520,3315,3315,3315,3315,0
20231115,185100,575143520,3315,3315,3315,3315,0
20231115,185000,575143520,3315,3315,3315,3315,0
20231115,184900,575143520,3315,3315,3315,3315,0
20231115,184800,575143520,3315,3315,3315,3315,0
20231115,184700,575143520,3315,3315,3315,3315,0
20231115,184600,575143520,3315,3315,3315,3315,0
20231115,184500,575143520,3315,3315,3315,3315,0
20231115,184400,575143520,3315,3315,3315,3315,885
20231115,184300,575143520,3315,3315,3315,3315,0
20231115,184200,575143520,3315,3315,3315,3315,0
20231115,184100,575143520,3315,3315,3315,3315,0
20231115,184000,575143520,3315,3315,3315,3315,0
20231115,183900,575143520,3315,3315,3315,3315,0
20231115,183800,575143520,3315,3315,3315,3315,0
20231115,183700,575143520,3315,3315,3315,3315,0
20231115,183600,575143520,3315,3315,3315,3315,0
20231115,183500,575143520,3315,3315,3315,3315,0
20231115,183400,575143520,3315,3315,3315,3315,0
20231115,183300,575143520,3315,3315,3315,3315,0
20231115,183200,575143520,3315,3315,3315,3315,0
20231115,183100,575143520,3315,3315,3315,3315,0
20231115,183000,575143520,3315,3315,3315,3315,0
20231115,182900,575143520,3315,3315,3315,3315,0
20231115,182800,575143520,3315,3315,3315,3315,0
20231115,182700,575143520,3315,3315,3315,3315,0
20231115,182600,575143520,3315,3315,3315,3315,0
20231115,182500,575143520,3315,3315,3315,3315,0
20231115,182400,575143520,3315,3315,3315,3315,0
20231115,182300,575143520,3315,3315,3315,3315,0
20231115,182200,575143520,3315,3315,3315,3315,0
20231115,182100,575143520,3315,3315,3315,3315,0
20231115,182000,575143520,3315,3315,3315,3315,0
20231115,181900,575143520,3315,3315,3315,3315,0
20231115,181800,575143520,3315,3315,3315,3315,0
20231115,181700,575143520,3315,3315,3315,3315,0
20231115,181600,575143520,3315,3315,3315,3315,0
20231115,181500,575143520,3315,3315,3315,3315,0
20231115,181400,575143520,3315,3315,3315,3315,885
20231115,181300,575143520,3315,3315,3315,3315,0
20231115,181200,575143520,3315,3315,3315,3315,0
20231115,181100,575143520,3315,3315,3315,3315,0
20231115,181000,575143520,3315,3315,3315,3315,0
20231115,180900,575143520,3315,3315,3315,3315,0
20231115,180800,575143520,3315,3315,3315,3315,0
20231115,180700,575143520,3315,3315,3315,3315,0
20231115,180600,575143520,3315,3315,3315,3315,0
20231115,180500,575143520,3315,3315,3315,3315,0
20231115,180400,575143520,3315,3315,3315,3315,0
20231115,180300,575143520,3315,3315,3315,3315,0
20231115,180200,575143520,3315,3315,3315,3315,0
20231115,180100,575143520,3315,3315,3315,3315,0
20231115,180000,575143520,3315,3315,3315,3315,0
20231115,175900,575143520,3315,3315,3315,3315,0
20231115,175800,575143520,3315,3315,3315,3315,0
20231115,175700,575143520,3315,3315,3315,3315,0
20231115,175600,575143520,3315,3315,3315,3315,0
20231115,175500,575143520,3315,3315,3315,3315,0
20231115,175400,575143520,3315,3315,3315,3315,0
20231115,175300,575143520,3315,3315,3315,3315,0
20231115,175200,575143520,3315,3315,3315,3315,0
20231115,175100,575143520,3315,3315,3315,3315,0
20231115,175000,575143520,3315,3315,3315,3315,0
20231115,174900,575143520,3315,3315,3315,3315,0
20231115,174800,575143520,3315,3315,3315,3315,0
20231115,174700,575143520,3315,3315,3315,3315,0
20231115,174600,575143520,3315,3315,3315,3315,0
20231115,174500,575143520,3315,3315,3315,3315,0
20231115,174400,575143520,3315,3315,3315,3315,885
20231115,174300,575143520,3315,3315,3315,3315,0
20231115,174200,575143520,3315,3315,3315,3315,0
20231115,174100,575143520,3315,3315,3315,3315,0
20231115,174000,575143520,3315,3315,3315,3315,0
20231115,173900,575143520,3315,3315,3315,3315,0
20231115,173800,575143520,3315,3315,3315,3315,0
20231115,173700,575143520,3315,3315,3315,3315,0
20231115,173600,575143520,3315,3315,3315,3315,0
20231115,173500,575143520,3315,3315,3315,3315,0
20231115,173400,575143520,3315,3315,3315,3315,0
20231115,173300,575143520,3315,3315,3315,3315,0
20231115,173200,575143520,3315,3315,3315,3315,0
20231115,173100,575143520,3315,3315,3315,3315,0
20231115,173000,575143520,3315,3315,3315,3315,0
20231115,172900,575143520,3315,3315,3315,3315,0
20231115,172800,575143520,3315,3315,3315,3315,0
20231115,172700,575143520,3315,3315,3315,3315,0
20231115,172600,575143520,3315,3315,3315,3315,0
20231115,172500,575143520,3315,3315,3315,3315,0
20231115,172400,575143520,3315,3315,3315,3315,0
20231115,172300,575143520,3315,3315,3315,3315,0
20231115,172200,575143520,3315,3315,3315,3315,0
20231115,172100,575143520,3315,3315,3315,3315,0
20231115,172000,575143520,3315,3315,3315,3315,0
20231115,171900,575143520,3315,3315,3315,3315,0
20231115,171800,575143520,3315,3315,3315,3315,0
20231115,171700,575143520,3315,3315,3315,3315,0
20231115,171600,575143520,3315,3315,3315,3315,0
20231115,171500,575143520,3315,3315,3315,3315,0
20231115,171400,575143520,3315,3315,3315,3315,885
20231115,171300,575143520,3315,3315,3315,3315,0
20231115,171200,575143520,3315,3315,3315,3315,0
20231115,171100,575143520,3315,3315,3315,3315,0
20231115,171000,575143520,3315,3315,3315,3315,0
20231115,170900,575143520,3315,3315,3315,3315,0
20231115,170800,575143520,3315,3315,3315,3315,0
20231115,170700,575143520,3315,3315,3315,3315,0
20231115,170600,575143520,3315,3315,3315,3315,0
20231115,170500,575143520,3315,3315,3315,3315,0
20231115,170400,575143520,3315,3315,3315,3315,0
20231115,170300,575143520,3315,3315,3315,3315,0
20231115,170200,575143520,3315,3315,3315,3315,0
20231115,170100,575143520,3315,3315,3315,3315,0
20231115,170000,575143520,3315,3315,3315,3315,0
20231115,165900,575143520,3315,3315,3315,3315,0
20231115,165800,575143520,3315,3315,3315,3315,0
20231115,165700,575143520,3315,3315,3315,3315,0
20231115,165600,575143520,3315,3315,3315,3315,0
20231115,165500,575143520,3315,3315,3315,3315,0
20231115,165400,575143520,3315,3315,3315,3315,0
20231115,165300,575143520,3315,3315,3315,3315,0
20231115,165200,575143520,3315,3315,3315,3315,0
20231115,165100,575143520,3315,3315,3315,3315,0
20231115,165000,575143520,3315,3315,3315,3315,0
20231115,164900,575143520,3315,3315,3315,3315,0
20231115,164800,575143520,3315,3315,3315,3315,0
20231115,164700,575143520,3315,3315,3315,3315,0
20231115,164600,575143520,3315,3315,3315,3315,0
20231115,164500,575143520,3315,3315,3315,3315,0
20231115,164400,575143520,3315,3315,3315,3315,885
20231115,164300,575143520,3315,3315,3315,3315,0
20231115,164200,575143520,3315,3315,3315,3315,0
20231115,164100,575143520,3315,3315,3315,3315,0
20231115,164000,575143520,3315,3315,3315,3315,0
20231115,163900,575143520,3315,3315,3315,3315,0
20231115,163800,575143520,3315,3315,3315,3315,0
20231115,163700,575143520,3315,3315,3315,3315,0
20231115,163600,575143520,3315,3315,3315,3315,0
20231115,163500,575143520,3315,3315,3315,3315,0
20231115,163400,575143520,3315,3315,3315,3315,0
20231115,163300,575143520,3315,3315,3315,3315,0
20231115,163200,575143520,3315,3315,3315,3315,0
20231115,163100,575143520,3315,3315,3315,3315,0
20231115,163000,575143520,3315,3315,3315,3315,0
20231115,162900,575143520,3315,3315,3315,3315,0
20231115,162800,575143520,3315,3315,3315,3315,0
20231115,162700,575143520,3315,3315,3315,3315,0
20231115,162600,575143520,3315,3315,3315,3315,0
20231115,162500,575143520,3315,3315,3315,3315,0
20231115,162400,575143520,3315,3315,3315,3315,0
20231115,162300,575143520,3315,3315,3315,3315,0
20231115,162200,575143520,3315,3315,3315,3315,0
20231115,162100,575143520,3315,3315,3315,3315,0
20231115,162000,575143520,3315,3315,3315,3315,0
20231115,161900,575143520,3315,3315,3315,3315,0
20231115,161800,575143520,3315,3315,3315,3315,0
20231115,161700,575143520,3315,3315,3315,3315,0
20231115,161600,575143520,3315,3315,3315,3315,0
20231115,161500,575143520,3315,3315,3315,3315,0
20231115,161400,575143520,3315,3315,3315,3315,885
20231115,161300,575143520,3315,3315,3315,3315,0
20231115,161200,575143520,3315,3315,3315,3315,0
20231115,161100,575143520,3315,3315,3315,3315,0
20231115,161000,575143520,3315,3315,3315,3315,0
20231115,160900,575143520,3315,3315,3315,3315,0
20231115,160800,575143520,3315,3315,3315,3315,0
20231115,160700,575143520,3315,3315,3315,3315,0
20231115,160600,575143520,3315,3315,3315,3315,0
20231115,160500,575143520,3315,3315,3315,3315,0
20231115,160400,575143520,3315,3315,3315,3315,0
20231115,160300,575143520,3315,3315,3315,3315,0
20231115,160200,575143520,3315,3315,3315,3315,0
20231115,160100,575143520,3315,3315,3315,3315,0
20231115,160000,575143520,3315,3315,3315,3315,0
20231115,155900,575143520,3315,3315,3315,3315,0
20231115,155800,575143520,3315,3315,3315,3315,0
20231115,155700,575143520,3315,3315,3315,3315,0
20231115,155600,575143520,3315,3315,3315,3315,0
20231115,155500,575143520,3315,3315,3315,3315,0
20231115,155400,575143520,3315,3315,3315,3315,0
20231115,155300,575143520,3315,3315,3315,3315,0
20231115,155200,575143520,3315,3315,3315,3315,0
20231115,155100,575143520,3315,3315,3315,3315,0
20231115,155000,575143520,3315,3315,3315,3315,0
20231115,154900,575143520,3315,3315,3315,3315,0
20231115,154800,575143520,3315,3315,3315,3315,0
20231115,154700,575143520,3315,3315,3315,3315,0
20231115,154600,575143520,3315,3315,3315,3315,0
20231115,154500,575143520,3315,3315,3315,3315,0
20231115,154400,575143520,3315,3315,3315,3315,885
20231115,154300,575143520,3315,3315,3315,3315,0
20231115,154200,575143520,3315,3315,3315,3315,0
20231115,154100,575143520,3315,3315,3315,3315,0
20231115,154000,575143520,3315,3315,3315,3315,0
20231115,153900,575143520,3315,3315,3315,3315,0
20231115,153800,575143520,3315,3315,3315,3315,0
20231115,153700,575143520,3315,3315,3315,3315,0
20231115,153600,575143520,3315,3315,3315,3315,0
20231115,153500,575143520,3315,3315,3315,3315,0
20231115,153400,575143520,3315,3315,3315,3315,0
20231115,153300,575143520,3315,3315,3315,3315,0
20231115,153200,575143520,3315,3315,3315,3315,0
20231115,153100,575143520,3315,3315,3315,3315,0
20231115,153000,575143520,3315,3315,3315,3315,885
20231115,152900,572209745,3315,3315,3315,3315,0
20231115,152800,572209745,3315,3315,3315,3315,0
20231115,152700,572209745,3315,3315,3315,3315,0
20231115,152600,572209745,3315,3315,3315,3315,0
20231115,152500,572209745,3315,3315,3315,3315,0
20231115,152400,572209745,3315,3315,3315,3315,0
20231115,152300,572209745,3315,3315,3315,3315,0
20231115,152200,572209745,3315,3315,3315,3315,0
20231115,152100,572209745,3315,3315,3315,3315,0
20231115,152000,572209745,3315,3315,3315,3315,0
20231115,151900,572209745,3315,3310,3315,3310,131
20231115,151800,571775780,3315,3315,3315,3315,0
20231115,151700,571775780,3315,3315,3315,3315,15
20231115,151600,571726055,3320,3320,3320,3320,50
20231115,151500,571560055,3320,3320,3320,3320,117
20231115,151400,571171615,3315,3315,3315,3315,553
20231115,151300,569338420,3315,3315,3315,3315,447
20231115,151200,567856615,3315,3315,3315,3315,50
20231115,151100,567690865,3325,3305,3325,3295,902
20231115,151000,564699755,3325,3325,3325,3325,116
20231115,150900,564314055,3325,3305,3325,3305,213
20231115,150800,563606530,3305,3325,3325,3305,161
20231115,150700,563074405,3325,3325,3325,3325,34
20231115,150600,562961355,3325,3325,3325,3325,0
20231115,150500,562961355,3325,3325,3325,3325,116
20231115,150400,562575655,3325,3325,3325,3325,60
20231115,150300,562376155,3325,3325,3325,3325,447
20231115,150200,560889880,3325,3325,3330,3325,1410
20231115,150100,556198355,3325,3325,3325,3325,0
20231115,150000,556198355,3325,3325,3325,3325,116
20231115,145900,555812655,3325,3325,3325,3325,0
20231115,145800,555812655,3325,3325,3325,3325,0
20231115,145700,555812655,3325,3315,3325,3315,226
20231115,145600,555062205,3320,3320,3320,3320,0
20231115,145500,555062205,3320,3320,3320,3320,106
20231115,145400,554710285,3320,3320,3320,3320,447
20231115,145300,553226245,3320,3320,3320,3320,0
20231115,145200,553226245,3320,3300,3320,3300,24
20231115,145100,553146765,3320,3320,3320,3320,0
20231115,145000,553146765,3320,3320,3320,3320,117
20231115,144900,552758325,3320,3320,3320,3320,206
20231115,144800,552074405,3320,3320,3320,3320,0
20231115,144700,552074405,3320,3290,3320,3290,304
20231115,144600,551073825,3325,3325,3325,3325,120
20231115,144500,550674825,3330,3325,3330,3325,487
20231115,144400,549054555,3325,3310,3325,3310,659
20231115,144300,546867025,3290,3290,3290,3290,0
20231115,144200,546867025,3290,3290,3290,3285,120
20231115,144100,546472575,3290,3290,3290,3290,0
20231115,144000,546472575,3290,3290,3290,3290,150
20231115,143900,545979075,3290,3305,3305,3290,2060
20231115,143800,539198750,3325,3325,3325,3325,0
20231115,143700,539198750,3325,3325,3325,3325,220
20231115,143600,538467250,3325,3320,3325,3320,172
20231115,143500,537895360,3325,3325,3325,3325,563
20231115,143400,536023385,3325,3325,3325,3325,0
20231115,143300,536023385,3325,3325,3325,3325,0
20231115,143200,536023385,3325,3325,3325,3325,226
20231115,143100,535271935,3325,3325,3325,3325,0
20231115,143000,535271935,3325,3325,3325,3325,116
20231115,142900,534886235,3325,3325,3325,3325,0
20231115,142800,534886235,3325,3325,3325,3325,0
20231115,142700,534886235,3325,3325,3325,3325,1364
20231115,142600,530350935,3325,3325,3325,3325,572
20231115,142500,528449035,3325,3325,3325,3325,322
20231115,142400,527378385,3325,3325,3325,3325,0
20231115,142300,527378385,3325,3325,3325,3325,0
20231115,142200,527378385,3325,3325,3325,3325,14
20231115,142100,527331835,3325,3325,3325,3325,0
20231115,142000,527331835,3325,3325,3325,3325,330
20231115,141900,526234585,3325,3325,3325,3325,0
20231115,141800,526234585,3325,3325,3325,3325,172
20231115,141700,525662685,3325,3325,3325,3325,14
20231115,141600,525616135,3325,3320,3325,3320,492
20231115,141500,523980285,3325,3325,3325,3325,146
20231115,141400,523494835,3325,3325,3325,3325,0
20231115,141300,523494835,3325,3325,3325,3325,0
20231115,141200,523494835,3325,3325,3325,3325,220
20231115,141100,522763335,3325,3325,3325,3325,0
20231115,141000,522763335,3325,3320,3325,3320,288
20231115,140900,521805855,3320,3320,3320,3320,0
20231115,140800,521805855,3320,3320,3320,3320,0
20231115,140700,521805855,3320,3320,3325,3310,814
20231115,140600,519099650,3320,3320,3320,3320,40
20231115,140500,518966850,3320,3320,3320,3320,200
20231115,140400,518302850,3325,3325,3325,3325,0
20231115,140300,518302850,3325,3325,3325,3325,0
20231115,140200,518302850,3325,3325,3325,3325,14
20231115,140100,518256300,3325,3325,3325,3325,172
20231115,140000,517684400,3325,3325,3325,3325,322
20231115,135900,516613750,3325,3325,3325,3325,0
20231115,135800,516613750,3325,3325,3325,3325,447
20231115,135700,515127475,3325,3325,3325,3325,14
20231115,135600,515080925,3320,3320,3320,3320,0
20231115,135500,515080925,3320,3325,3325,3320,368
20231115,135400,513857525,3325,3325,3325,3325,0
20231115,135300,513857525,3325,3325,3325,3325,0
20231115,135200,513857525,3325,3325,3325,3325,186
20231115,135100,513239075,3325,3325,3325,3325,0
20231115,135000,513239075,3325,3325,3325,3325,116
20231115,134900,512853375,3325,3325,3325,3325,0
20231115,134800,512853375,3325,3320,3325,3320,714
20231115,134700,510479920,3295,3295,3295,3295,0
20231115,134600,510479920,3295,3295,3295,3295,0
20231115,134500,510479920,3295,3320,3320,3295,119
20231115,134400,510084890,3320,3320,3320,3320,0
20231115,134300,510084890,3320,3295,3320,3295,328
20231115,134200,509000510,3320,3320,3320,3320,227
20231115,134100,508246870,3320,3320,3320,3320,0
20231115,134000,508246870,3320,3320,3320,3320,117
20231115,133900,507858430,3320,3315,3320,3315,447
20231115,133800,506374515,3295,3295,3295,3295,25
20231115,133700,506292140,3320,3320,3320,3320,15
20231115,133600,506242340,3320,3320,3320,3320,9
20231115,133500,506212460,3320,3320,3320,3320,323
20231115,133400,505140100,3320,3320,3320,3320,172
20231115,133300,504569060,3295,3295,3295,3295,501
20231115,133200,502918265,3320,3320,3320,3320,14
20231115,133100,502871785,3295,3295,3295,3295,200
20231115,133000,502212785,3325,3320,3325,3320,775
20231115,132900,499636075,3320,3320,3320,3320,0
20231115,132800,499636075,3320,3320,3320,3320,40
20231115,132700,499503275,3320,3325,3325,3320,35
20231115,132600,499387070,3325,3325,3325,3325,0
20231115,132500,499387070,3325,3320,3325,3320,289
20231115,132400,498426970,3325,3325,3325,3325,0
20231115,132300,498426970,3325,3325,3325,3325,206
20231115,132200,497742020,3325,3325,3325,3325,15
20231115,132100,497692145,3325,3325,3325,3325,0
20231115,132000,497692145,3325,3320,3325,3320,568
20231115,131900,495804835,3320,3320,3320,3320,200
20231115,131800,495140835,3320,3320,3320,3320,0
20231115,131700,495140835,3320,3315,3320,3315,409
20231115,131600,493783080,3315,3315,3315,3315,0
20231115,131500,493783080,3315,3315,3315,3315,117
20231115,131400,493395225,3315,3315,3315,3315,0
20231115,131300,493395225,3315,3315,3315,3315,0
20231115,131200,493395225,3315,3315,3315,3315,15
20231115,131100,493345500,3315,3315,3315,3315,447
20231115,131000,491863695,3315,3315,3315,3315,323
20231115,130900,490792950,3310,3310,3310,3310,0
20231115,130800,490792950,3310,3305,3310,3305,172
20231115,130700,490223660,3305,3305,3305,3305,4
20231115,130600,490210440,3305,3295,3305,3295,67
20231115,130500,489989665,3315,3290,3315,3290,313
20231115,130400,488954570,3290,3290,3290,3290,0
20231115,130300,488954570,3290,3290,3290,3290,2
20231115,130200,488947990,3315,3295,3315,3290,1514
20231115,130100,483961580,3320,3295,3320,3295,497
20231115,130000,482313285,3295,3320,3320,3295,184
20231115,125900,481704080,3320,3320,3320,3320,172
20231115,125800,481133040,3315,3300,3315,3300,354
20231115,125700,479961780,3315,3315,3315,3315,15
20231115,125600,479912055,3320,3320,3320,3320,0
20231115,125500,479912055,3320,3300,3320,3300,187
20231115,125400,479292615,3300,3300,3300,3300,22
20231115,125300,479220015,3320,3320,3320,3320,213
20231115,125200,478512855,3315,3315,3320,3315,452
20231115,125100,477012615,3295,3310,3310,3295,75
20231115,125000,476765190,3320,3320,3320,3320,289
20231115,124900,475805710,3320,3320,3320,3320,0
20231115,124800,475805710,3320,3320,3320,3320,0
20231115,124700,475805710,3320,3320,3320,3320,15
20231115,124600,475755910,3310,3315,3320,3310,214
20231115,124500,475045520,3315,3315,3315,3315,60
20231115,124400,474846620,3310,3310,3310,3310,1
20231115,124300,474843310,3320,3320,3320,3320,449
20231115,124200,473352630,3320,3320,3320,3310,17
20231115,124100,473296210,3310,3315,3320,3310,180
20231115,124000,472698665,3315,3315,3320,3315,326
20231115,123900,471617385,3295,3295,3295,3295,0
20231115,123800,471617385,3295,3315,3315,3295,17
20231115,123700,471561050,3320,3320,3320,3295,86
20231115,123600,471275950,3320,3320,3320,3320,98
20231115,123500,470950590,3315,3315,3315,3315,83
20231115,123400,470675445,3315,3315,3315,3315,1209
20231115,123300,466667610,3310,3305,3310,3305,1827
20231115,123200,460620290,3310,3310,3310,3310,187
20231115,123100,460001320,3310,3310,3310,3310,0
20231115,123000,460001320,3310,3310,3310,3310,117
20231115,122900,459614050,3310,3310,3310,3310,0
20231115,122800,459614050,3310,3310,3310,3310,213
20231115,122700,458909020,3310,3310,3310,3305,36
20231115,122600,458789890,3310,3310,3310,3310,0
20231115,122500,458789890,3310,3310,3310,3310,117
20231115,122400,458402620,3310,3310,3310,3310,679
20231115,122300,456155130,3290,3315,3315,3290,15
20231115,122200,456105430,3315,3315,3315,3315,1
20231115,122100,456102115,3315,3310,3315,3310,206
20231115,122000,455419250,3310,3310,3310,3310,117
20231115,121900,455031980,3310,3310,3310,3310,0
20231115,121800,455031980,3310,3305,3310,3305,135
20231115,121700,454585495,3285,3310,3310,3285,1001
20231115,121600,451297185,3310,3310,3310,3310,0
20231115,121500,451297185,3310,3305,3310,3305,949
20231115,121400,448156315,3305,3305,3305,3305,9
20231115,121300,448126570,3305,3305,3305,3305,14
20231115,121200,448080300,3280,3285,3305,3280,22
20231115,121100,448007800,3285,3305,3305,3285,27
20231115,121000,447918785,3295,3295,3295,3295,414
20231115,120900,446554655,3300,3300,3300,3300,206
20231115,120800,445874855,3305,3285,3305,3285,33
20231115,120700,445766170,3285,3305,3305,3285,31
20231115,120600,445664315,3310,3285,3310,3285,175
20231115,120500,445085155,3310,3310,3310,3310,564
20231115,120400,443218315,3310,3310,3310,3310,0
20231115,120300,443218315,3310,3310,3310,3310,227
20231115,120200,442466945,3310,3310,3310,3310,1
20231115,120100,442463635,3310,3310,3310,3310,0
20231115,120000,442463635,3310,3310,3310,3310,117
20231115,115900,442076365,3310,3310,3310,3310,0
20231115,115800,442076365,3310,3310,3310,3310,14
20231115,115700,442030025,3310,3300,3310,3300,173
20231115,115600,441457405,3310,3305,3310,3285,679
20231115,115500,439213055,3305,3305,3305,3305,117
20231115,115400,438826370,3310,3310,3310,3310,0
20231115,115300,438826370,3310,3310,3310,3310,14
20231115,115200,438780030,3310,3310,3310,3310,1
20231115,115100,438776720,3310,3310,3310,3310,213
20231115,115000,438071690,3310,3310,3310,3310,117
20231115,114900,437684420,3310,3310,3310,3310,0
20231115,114800,437684420,3310,3305,3310,3305,186
20231115,114700,437069180,3305,3300,3305,3300,447
20231115,114600,435591860,3280,3285,3285,3275,93
20231115,114500,435286480,3305,3285,3305,3285,124
20231115,114400,434876800,3310,3295,3310,3295,208
20231115,114300,434188335,3295,3305,3305,3295,34
20231115,114200,434076265,3310,3310,3310,3310,1
20231115,114100,434072955,3305,3305,3305,3305,18
20231115,114000,434013465,3305,3305,3305,3305,113
20231115,113900,433640000,3305,3305,3305,3305,172
20231115,113800,433071540,3305,3305,3305,3305,227
20231115,113700,432321305,3305,3300,3305,3300,448
20231115,113600,430840675,3295,3295,3295,3295,5
20231115,113500,430824200,3305,3295,3305,3295,119
20231115,113400,430430925,3295,3295,3295,3295,0
20231115,113300,430430925,3295,3305,3305,3295,17
20231115,113200,430374770,3310,3310,3310,3310,1
20231115,113100,430371460,3310,3295,3310,3295,438
20231115,113000,428925145,3270,3270,3270,3270,0
20231115,112900,428925145,3270,3270,3270,3270,10
20231115,112800,428892445,3295,3310,3310,3295,461
20231115,112700,427373240,3310,3310,3310,3310,1
20231115,112600,427369930,3310,3310,3310,3310,213
20231115,112500,426664900,3310,3310,3310,3310,117
20231115,112400,426277630,3290,3290,3290,3290,6
20231115,112300,426257890,3310,3300,3310,3300,44
20231115,112200,426112550,3310,3305,3310,3305,173
20231115,112100,425540325,3300,3300,3300,3300,0
20231115,112000,425540325,3300,3300,3300,3300,85
20231115,111900,425259825,3305,3305,3305,3305,207
20231115,111800,424575690,3305,3300,3305,3300,461
20231115,111700,423053035,3300,3300,3300,3300,1
20231115,111600,423049735,3300,3300,3300,3300,0
20231115,111500,423049735,3300,3300,3300,3300,117
20231115,111400,422663635,3305,3305,3305,3305,0
20231115,111300,422663635,3305,3280,3305,3280,395
20231115,111200,421358410,3280,3305,3305,3280,183
20231115,111100,420758145,3305,3305,3305,3305,0
20231115,111000,420758145,3305,3305,3305,3305,117
20231115,110900,420371460,3305,3295,3305,3295,447
20231115,110800,418898395,3295,3295,3295,3295,14
20231115,110700,418852265,3295,3280,3295,3280,308
20231115,110600,417840405,3280,3280,3280,3280,800
20231115,110500,415216405,3280,3295,3295,3280,2515
20231115,110400,406965450,3305,3290,3305,3260,2744
20231115,110300,397986725,3290,3300,3300,3290,15
20231115,110200,397937235,3300,3300,3300,3300,101
20231115,110100,397603935,3300,3300,3300,3290,913
20231115,110000,394596815,3300,3300,3300,3300,564
20231115,105900,392735615,3280,3280,3280,3280,4
20231115,105800,392722495,3275,3305,3305,3275,2217
20231115,105700,385454840,3290,3290,3290,3290,55
20231115,105600,385273890,3290,3290,3290,3290,20
20231115,105500,385208090,3305,3305,3305,3305,305
20231115,105400,384200065,3305,3305,3305,3305,207
20231115,105300,383515930,3305,3305,3305,3305,14
20231115,105200,383469660,3305,3305,3305,3305,1
20231115,105100,383466355,3305,3305,3305,3305,0
20231115,105000,383466355,3305,3305,3305,3300,545
20231115,104900,381665235,3305,3305,3305,3305,0
20231115,104800,381665235,3305,3295,3305,3295,233
20231115,104700,380895570,3295,3305,3305,3295,11
20231115,104600,380859315,3305,3300,3305,3295,232
20231115,104500,380093110,3305,3305,3305,3305,62
20231115,104400,379888200,3310,3310,3310,3310,642
20231115,104300,377763180,3310,3310,3320,3310,4131
20231115,104200,364084215,3310,3310,3310,3310,208
20231115,104100,363395735,3310,3300,3310,3300,448
20231115,104000,361912865,3310,3295,3310,3280,212
20231115,103900,361213340,3310,3310,3310,3310,0
20231115,103800,361213340,3310,3310,3310,3310,172
20231115,103700,360644020,3310,3310,3310,3310,15
20231115,103600,360594370,3310,3310,3310,3310,213
20231115,103500,359889340,3295,3295,3295,3295,0
20231115,103400,359889340,3295,3305,3305,3295,10
20231115,103300,359856370,3315,3315,3315,3315,17
20231115,103200,359800015,3315,3315,3315,3315,828
20231115,103100,357055195,3315,3315,3315,3315,0
20231115,103000,357055195,3315,3310,3315,3310,425
20231115,102900,355646805,3310,3310,3315,3310,376
20231115,102800,354401385,3315,3315,3315,3315,14
20231115,102700,354354975,3315,3315,3315,3315,1
20231115,102600,354351660,3315,3315,3315,3315,0
20231115,102500,354351660,3315,3315,3315,3315,117
20231115,102400,353963805,3320,3315,3320,3315,213
20231115,102300,353256695,3320,3320,3320,3320,0
20231115,102200,353256695,3320,3315,3320,3315,582
20231115,102100,351325540,3315,3310,3315,3310,3108
20231115,102000,341031165,3310,3305,3310,3305,289
20231115,101900,340074995,3305,3305,3305,3305,16
20231115,101800,340022115,3310,3310,3310,3310,391
20231115,101700,338727905,3310,3310,3310,3290,259
20231115,101600,337870675,3290,3290,3290,3290,0
20231115,101500,337870675,3290,3290,3310,3290,560
20231115,101400,336027675,3315,3310,3315,3310,270
20231115,101300,335132725,3315,3315,3315,3315,648
20231115,101200,332984605,3315,3315,3315,3315,45
20231115,101100,332835430,3310,3295,3310,3280,5385
20231115,101000,315137140,3305,3305,3305,3305,123
20231115,100900,314730625,3295,3305,3305,3295,6
20231115,100800,314710815,3310,3315,3315,3310,2058
20231115,100700,307898015,3315,3315,3315,3315,1
20231115,100600,307894700,3315,3315,3315,3315,677
20231115,100500,305650445,3315,3310,3315,3310,328
20231115,100400,304563140,3310,3315,3315,3310,1116
20231115,100300,300866940,3310,3310,3310,3310,584
20231115,100200,298933900,3310,3310,3310,3295,324
20231115,100100,297861625,3310,3310,3310,3310,1
20231115,100000,297858315,3310,3310,3310,3310,117
20231115,095900,297471045,3315,3315,3315,3315,213
20231115,095800,296764950,3315,3315,3315,3310,539
20231115,095700,294978170,3295,3315,3315,3295,639
20231115,095600,292870700,3325,3325,3325,3325,0
20231115,095500,292870700,3325,3325,3325,3325,116
20231115,095400,292485000,3325,3320,3325,3320,425
20231115,095300,291071945,3320,3320,3320,3300,196
20231115,095200,290421405,3300,3325,3325,3300,179
20231115,095100,289826930,3300,3325,3325,3300,2488
20231115,095000,281610175,3325,3325,3330,3325,551
20231115,094900,279775405,3325,3325,3325,3325,0
20231115,094800,279775405,3325,3330,3330,3325,15
20231115,094700,279725460,3330,3330,3335,3330,1665
20231115,094600,274181005,3335,3325,3335,3300,6169
20231115,094500,253640740,3325,3300,3325,3295,6925
20231115,094400,230684955,3300,3305,3305,3300,673
20231115,094300,228460695,3300,3300,3300,3300,10
20231115,094200,228427695,3295,3300,3305,3295,597
20231115,094100,226456175,3295,3300,3300,3295,499
20231115,094000,224809910,3300,3295,3300,3295,288
20231115,093900,223860365,3305,3305,3305,3305,32
20231115,093800,223754605,3305,3305,3305,3305,439
20231115,093700,222303710,3305,3305,3305,3300,2101
20231115,093600,215361930,3305,3295,3305,3295,2284
20231115,093500,207820175,3290,3280,3290,3280,13
20231115,093400,207777485,3305,3295,3305,3295,1457
20231115,093300,202967650,3295,3275,3300,3275,2398
20231115,093200,195062905,3270,3275,3290,3270,1025
20231115,093100,191710905,3270,3295,3295,3270,1333
20231115,093000,187344245,3295,3295,3295,3295,542
20231115,092900,185558355,3295,3265,3295,3255,4239
20231115,092800,171640075,3290,3285,3290,3285,429
20231115,092700,170229555,3285,3280,3285,3280,173
20231115,092600,169661380,3285,3280,3285,3280,3177
20231115,092500,159225495,3280,3280,3280,3280,546
20231115,092400,157434615,3285,3280,3285,3280,513
20231115,092300,155750970,3280,3280,3285,3280,334
20231115,092200,154653985,3280,3270,3280,3260,10511
20231115,092100,120260105,3270,3270,3270,3270,29
20231115,092000,120165275,3270,3255,3270,3255,932
20231115,091900,117120990,3255,3260,3260,3255,493
20231115,091800,115515245,3260,3255,3265,3255,461
20231115,091700,114010830,3255,3245,3255,3235,576
20231115,091600,112139055,3245,3245,3245,3245,200
20231115,091500,111490055,3250,3240,3250,3240,1223
20231115,091400,107519655,3245,3235,3245,3225,1859
20231115,091300,101502340,3225,3230,3240,3225,837
20231115,091200,98796585,3230,3230,3230,3225,311
20231115,091100,97792705,3225,3225,3225,3225,90
20231115,091000,97502455,3225,3225,3225,3205,542
20231115,090900,95757905,3225,3205,3225,3205,372
20231115,090800,94561235,3200,3200,3200,3200,844
20231115,090700,91860435,3190,3210,3210,3190,3012
20231115,090600,82241115,3205,3230,3230,3205,412
20231115,090500,80920075,3235,3215,3240,3205,2467
20231115,090400,72981320,3220,3230,3235,3220,1028
20231115,090300,69664750,3230,3230,3230,3230,0
20231115,090200,69664750,3230,3220,3230,3220,407
20231115,090100,68350425,3205,3260,3260,3200,8632
20231115,090000,40318950,3290,3300,3300,3260,12246