KissMeData/288330/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,205600,155168125,3510,3510,3510,3510,1359
20231115,205500,155168125,3510,3510,3510,3510,0
20231115,205400,155168125,3510,3510,3510,3510,0
20231115,205300,155168125,3510,3510,3510,3510,0
20231115,205200,155168125,3510,3510,3510,3510,0
20231115,205100,155168125,3510,3510,3510,3510,0
20231115,205000,155168125,3510,3510,3510,3510,0
20231115,204900,155168125,3510,3510,3510,3510,0
20231115,204800,155168125,3510,3510,3510,3510,0
20231115,204700,155168125,3510,3510,3510,3510,0
20231115,204600,155168125,3510,3510,3510,3510,0
20231115,204500,155168125,3510,3510,3510,3510,0
20231115,204400,155168125,3510,3510,3510,3510,0
20231115,204300,155168125,3510,3510,3510,3510,0
20231115,204200,155168125,3510,3510,3510,3510,0
20231115,204100,155168125,3510,3510,3510,3510,0
20231115,204000,155168125,3510,3510,3510,3510,0
20231115,203900,155168125,3510,3510,3510,3510,0
20231115,203800,155168125,3510,3510,3510,3510,0
20231115,203700,155168125,3510,3510,3510,3510,0
20231115,203600,155168125,3510,3510,3510,3510,0
20231115,203500,155168125,3510,3510,3510,3510,0
20231115,203400,155168125,3510,3510,3510,3510,0
20231115,203300,155168125,3510,3510,3510,3510,0
20231115,203200,155168125,3510,3510,3510,3510,0
20231115,203100,155168125,3510,3510,3510,3510,0
20231115,203000,155168125,3510,3510,3510,3510,0
20231115,202900,155168125,3510,3510,3510,3510,0
20231115,202800,155168125,3510,3510,3510,3510,0
20231115,202700,155168125,3510,3510,3510,3510,0
20231115,202600,155168125,3510,3510,3510,3510,1359
20231115,202500,155168125,3510,3510,3510,3510,0
20231115,202400,155168125,3510,3510,3510,3510,0
20231115,202300,155168125,3510,3510,3510,3510,0
20231115,202200,155168125,3510,3510,3510,3510,0
20231115,202100,155168125,3510,3510,3510,3510,0
20231115,202000,155168125,3510,3510,3510,3510,0
20231115,201900,155168125,3510,3510,3510,3510,0
20231115,201800,155168125,3510,3510,3510,3510,0
20231115,201700,155168125,3510,3510,3510,3510,0
20231115,201600,155168125,3510,3510,3510,3510,0
20231115,201500,155168125,3510,3510,3510,3510,0
20231115,201400,155168125,3510,3510,3510,3510,0
20231115,201300,155168125,3510,3510,3510,3510,0
20231115,201200,155168125,3510,3510,3510,3510,0
20231115,201100,155168125,3510,3510,3510,3510,0
20231115,201000,155168125,3510,3510,3510,3510,0
20231115,200900,155168125,3510,3510,3510,3510,0
20231115,200800,155168125,3510,3510,3510,3510,0
20231115,200700,155168125,3510,3510,3510,3510,0
20231115,200600,155168125,3510,3510,3510,3510,0
20231115,200500,155168125,3510,3510,3510,3510,0
20231115,200400,155168125,3510,3510,3510,3510,0
20231115,200300,155168125,3510,3510,3510,3510,0
20231115,200200,155168125,3510,3510,3510,3510,0
20231115,200100,155168125,3510,3510,3510,3510,0
20231115,200000,155168125,3510,3510,3510,3510,0
20231115,195900,155168125,3510,3510,3510,3510,0
20231115,195800,155168125,3510,3510,3510,3510,0
20231115,195700,155168125,3510,3510,3510,3510,0
20231115,195600,155168125,3510,3510,3510,3510,1359
20231115,195500,155168125,3510,3510,3510,3510,0
20231115,195400,155168125,3510,3510,3510,3510,0
20231115,195300,155168125,3510,3510,3510,3510,0
20231115,195200,155168125,3510,3510,3510,3510,0
20231115,195100,155168125,3510,3510,3510,3510,0
20231115,195000,155168125,3510,3510,3510,3510,0
20231115,194900,155168125,3510,3510,3510,3510,0
20231115,194800,155168125,3510,3510,3510,3510,0
20231115,194700,155168125,3510,3510,3510,3510,0
20231115,194600,155168125,3510,3510,3510,3510,0
20231115,194500,155168125,3510,3510,3510,3510,0
20231115,194400,155168125,3510,3510,3510,3510,0
20231115,194300,155168125,3510,3510,3510,3510,0
20231115,194200,155168125,3510,3510,3510,3510,0
20231115,194100,155168125,3510,3510,3510,3510,0
20231115,194000,155168125,3510,3510,3510,3510,0
20231115,193900,155168125,3510,3510,3510,3510,0
20231115,193800,155168125,3510,3510,3510,3510,0
20231115,193700,155168125,3510,3510,3510,3510,0
20231115,193600,155168125,3510,3510,3510,3510,0
20231115,193500,155168125,3510,3510,3510,3510,0
20231115,193400,155168125,3510,3510,3510,3510,0
20231115,193300,155168125,3510,3510,3510,3510,0
20231115,193200,155168125,3510,3510,3510,3510,0
20231115,193100,155168125,3510,3510,3510,3510,0
20231115,193000,155168125,3510,3510,3510,3510,0
20231115,192900,155168125,3510,3510,3510,3510,0
20231115,192800,155168125,3510,3510,3510,3510,0
20231115,192700,155168125,3510,3510,3510,3510,0
20231115,192600,155168125,3510,3510,3510,3510,1359
20231115,192500,155168125,3510,3510,3510,3510,0
20231115,192400,155168125,3510,3510,3510,3510,0
20231115,192300,155168125,3510,3510,3510,3510,0
20231115,192200,155168125,3510,3510,3510,3510,0
20231115,192100,155168125,3510,3510,3510,3510,0
20231115,192000,155168125,3510,3510,3510,3510,0
20231115,191900,155168125,3510,3510,3510,3510,0
20231115,191800,155168125,3510,3510,3510,3510,0
20231115,191700,155168125,3510,3510,3510,3510,0
20231115,191600,155168125,3510,3510,3510,3510,0
20231115,191500,155168125,3510,3510,3510,3510,0
20231115,191400,155168125,3510,3510,3510,3510,0
20231115,191300,155168125,3510,3510,3510,3510,0
20231115,191200,155168125,3510,3510,3510,3510,0
20231115,191100,155168125,3510,3510,3510,3510,0
20231115,191000,155168125,3510,3510,3510,3510,0
20231115,190900,155168125,3510,3510,3510,3510,0
20231115,190800,155168125,3510,3510,3510,3510,0
20231115,190700,155168125,3510,3510,3510,3510,0
20231115,190600,155168125,3510,3510,3510,3510,0
20231115,190500,155168125,3510,3510,3510,3510,0
20231115,190400,155168125,3510,3510,3510,3510,0
20231115,190300,155168125,3510,3510,3510,3510,0
20231115,190200,155168125,3510,3510,3510,3510,0
20231115,190100,155168125,3510,3510,3510,3510,0
20231115,190000,155168125,3510,3510,3510,3510,0
20231115,185900,155168125,3510,3510,3510,3510,0
20231115,185800,155168125,3510,3510,3510,3510,0
20231115,185700,155168125,3510,3510,3510,3510,0
20231115,185600,155168125,3510,3510,3510,3510,1359
20231115,185500,155168125,3510,3510,3510,3510,0
20231115,185400,155168125,3510,3510,3510,3510,0
20231115,185300,155168125,3510,3510,3510,3510,0
20231115,185200,155168125,3510,3510,3510,3510,0
20231115,185100,155168125,3510,3510,3510,3510,0
20231115,185000,155168125,3510,3510,3510,3510,0
20231115,184900,155168125,3510,3510,3510,3510,0
20231115,184800,155168125,3510,3510,3510,3510,0
20231115,184700,155168125,3510,3510,3510,3510,0
20231115,184600,155168125,3510,3510,3510,3510,0
20231115,184500,155168125,3510,3510,3510,3510,0
20231115,184400,155168125,3510,3510,3510,3510,0
20231115,184300,155168125,3510,3510,3510,3510,0
20231115,184200,155168125,3510,3510,3510,3510,0
20231115,184100,155168125,3510,3510,3510,3510,0
20231115,184000,155168125,3510,3510,3510,3510,0
20231115,183900,155168125,3510,3510,3510,3510,0
20231115,183800,155168125,3510,3510,3510,3510,0
20231115,183700,155168125,3510,3510,3510,3510,0
20231115,183600,155168125,3510,3510,3510,3510,0
20231115,183500,155168125,3510,3510,3510,3510,0
20231115,183400,155168125,3510,3510,3510,3510,0
20231115,183300,155168125,3510,3510,3510,3510,0
20231115,183200,155168125,3510,3510,3510,3510,0
20231115,183100,155168125,3510,3510,3510,3510,0
20231115,183000,155168125,3510,3510,3510,3510,0
20231115,182900,155168125,3510,3510,3510,3510,0
20231115,182800,155168125,3510,3510,3510,3510,0
20231115,182700,155168125,3510,3510,3510,3510,0
20231115,182600,155168125,3510,3510,3510,3510,1359
20231115,182500,155168125,3510,3510,3510,3510,0
20231115,182400,155168125,3510,3510,3510,3510,0
20231115,182300,155168125,3510,3510,3510,3510,0
20231115,182200,155168125,3510,3510,3510,3510,0
20231115,182100,155168125,3510,3510,3510,3510,0
20231115,182000,155168125,3510,3510,3510,3510,0
20231115,181900,155168125,3510,3510,3510,3510,0
20231115,181800,155168125,3510,3510,3510,3510,0
20231115,181700,155168125,3510,3510,3510,3510,0
20231115,181600,155168125,3510,3510,3510,3510,0
20231115,181500,155168125,3510,3510,3510,3510,0
20231115,181400,155168125,3510,3510,3510,3510,0
20231115,181300,155168125,3510,3510,3510,3510,0
20231115,181200,155168125,3510,3510,3510,3510,0
20231115,181100,155168125,3510,3510,3510,3510,0
20231115,181000,155168125,3510,3510,3510,3510,0
20231115,180900,155168125,3510,3510,3510,3510,0
20231115,180800,155168125,3510,3510,3510,3510,0
20231115,180700,155168125,3510,3510,3510,3510,0
20231115,180600,155168125,3510,3510,3510,3510,0
20231115,180500,155168125,3510,3510,3510,3510,0
20231115,180400,155168125,3510,3510,3510,3510,0
20231115,180300,155168125,3510,3510,3510,3510,0
20231115,180200,155168125,3510,3510,3510,3510,0
20231115,180100,155168125,3510,3510,3510,3510,0
20231115,180000,155168125,3510,3510,3510,3510,0
20231115,175900,155168125,3510,3510,3510,3510,0
20231115,175800,155168125,3510,3510,3510,3510,0
20231115,175700,155168125,3510,3510,3510,3510,0
20231115,175600,155168125,3510,3510,3510,3510,1359
20231115,175500,155168125,3510,3510,3510,3510,0
20231115,175400,155168125,3510,3510,3510,3510,0
20231115,175300,155168125,3510,3510,3510,3510,0
20231115,175200,155168125,3510,3510,3510,3510,0
20231115,175100,155168125,3510,3510,3510,3510,0
20231115,175000,155168125,3510,3510,3510,3510,0
20231115,174900,155168125,3510,3510,3510,3510,0
20231115,174800,155168125,3510,3510,3510,3510,0
20231115,174700,155168125,3510,3510,3510,3510,0
20231115,174600,155168125,3510,3510,3510,3510,0
20231115,174500,155168125,3510,3510,3510,3510,0
20231115,174400,155168125,3510,3510,3510,3510,0
20231115,174300,155168125,3510,3510,3510,3510,0
20231115,174200,155168125,3510,3510,3510,3510,0
20231115,174100,155168125,3510,3510,3510,3510,0
20231115,174000,155168125,3510,3510,3510,3510,0
20231115,173900,155168125,3510,3510,3510,3510,0
20231115,173800,155168125,3510,3510,3510,3510,0
20231115,173700,155168125,3510,3510,3510,3510,0
20231115,173600,155168125,3510,3510,3510,3510,0
20231115,173500,155168125,3510,3510,3510,3510,0
20231115,173400,155168125,3510,3510,3510,3510,0
20231115,173300,155168125,3510,3510,3510,3510,0
20231115,173200,155168125,3510,3510,3510,3510,0
20231115,173100,155168125,3510,3510,3510,3510,0
20231115,173000,155168125,3510,3510,3510,3510,0
20231115,172900,155168125,3510,3510,3510,3510,0
20231115,172800,155168125,3510,3510,3510,3510,0
20231115,172700,155168125,3510,3510,3510,3510,0
20231115,172600,155168125,3510,3510,3510,3510,1359
20231115,172500,155168125,3510,3510,3510,3510,0
20231115,172400,155168125,3510,3510,3510,3510,0
20231115,172300,155168125,3510,3510,3510,3510,0
20231115,172200,155168125,3510,3510,3510,3510,0
20231115,172100,155168125,3510,3510,3510,3510,0
20231115,172000,155168125,3510,3510,3510,3510,0
20231115,171900,155168125,3510,3510,3510,3510,0
20231115,171800,155168125,3510,3510,3510,3510,0
20231115,171700,155168125,3510,3510,3510,3510,0
20231115,171600,155168125,3510,3510,3510,3510,0
20231115,171500,155168125,3510,3510,3510,3510,0
20231115,171400,155168125,3510,3510,3510,3510,0
20231115,171300,155168125,3510,3510,3510,3510,0
20231115,171200,155168125,3510,3510,3510,3510,0
20231115,171100,155168125,3510,3510,3510,3510,0
20231115,171000,155168125,3510,3510,3510,3510,0
20231115,170900,155168125,3510,3510,3510,3510,0
20231115,170800,155168125,3510,3510,3510,3510,0
20231115,170700,155168125,3510,3510,3510,3510,0
20231115,170600,155168125,3510,3510,3510,3510,0
20231115,170500,155168125,3510,3510,3510,3510,0
20231115,170400,155168125,3510,3510,3510,3510,0
20231115,170300,155168125,3510,3510,3510,3510,0
20231115,170200,155168125,3510,3510,3510,3510,0
20231115,170100,155168125,3510,3510,3510,3510,0
20231115,170000,155168125,3510,3510,3510,3510,0
20231115,165900,155168125,3510,3510,3510,3510,0
20231115,165800,155168125,3510,3510,3510,3510,0
20231115,165700,155168125,3510,3510,3510,3510,0
20231115,165600,155168125,3510,3510,3510,3510,1359
20231115,165500,155168125,3510,3510,3510,3510,0
20231115,165400,155168125,3510,3510,3510,3510,0
20231115,165300,155168125,3510,3510,3510,3510,0
20231115,165200,155168125,3510,3510,3510,3510,0
20231115,165100,155168125,3510,3510,3510,3510,0
20231115,165000,155168125,3510,3510,3510,3510,0
20231115,164900,155168125,3510,3510,3510,3510,0
20231115,164800,155168125,3510,3510,3510,3510,0
20231115,164700,155168125,3510,3510,3510,3510,0
20231115,164600,155168125,3510,3510,3510,3510,0
20231115,164500,155168125,3510,3510,3510,3510,0
20231115,164400,155168125,3510,3510,3510,3510,0
20231115,164300,155168125,3510,3510,3510,3510,0
20231115,164200,155168125,3510,3510,3510,3510,0
20231115,164100,155168125,3510,3510,3510,3510,0
20231115,164000,155168125,3510,3510,3510,3510,0
20231115,163900,155168125,3510,3510,3510,3510,0
20231115,163800,155168125,3510,3510,3510,3510,0
20231115,163700,155168125,3510,3510,3510,3510,0
20231115,163600,155168125,3510,3510,3510,3510,0
20231115,163500,155168125,3510,3510,3510,3510,0
20231115,163400,155168125,3510,3510,3510,3510,0
20231115,163300,155168125,3510,3510,3510,3510,0
20231115,163200,155168125,3510,3510,3510,3510,0
20231115,163100,155168125,3510,3510,3510,3510,0
20231115,163000,155168125,3510,3510,3510,3510,0
20231115,162900,155168125,3510,3510,3510,3510,0
20231115,162800,155168125,3510,3510,3510,3510,0
20231115,162700,155168125,3510,3510,3510,3510,0
20231115,162600,155168125,3510,3510,3510,3510,1359
20231115,162500,155168125,3510,3510,3510,3510,0
20231115,162400,155168125,3510,3510,3510,3510,0
20231115,162300,155168125,3510,3510,3510,3510,0
20231115,162200,155168125,3510,3510,3510,3510,0
20231115,162100,155168125,3510,3510,3510,3510,0
20231115,162000,155168125,3510,3510,3510,3510,0
20231115,161900,155168125,3510,3510,3510,3510,0
20231115,161800,155168125,3510,3510,3510,3510,0
20231115,161700,155168125,3510,3510,3510,3510,0
20231115,161600,155168125,3510,3510,3510,3510,0
20231115,161500,155168125,3510,3510,3510,3510,0
20231115,161400,155168125,3510,3510,3510,3510,0
20231115,161300,155168125,3510,3510,3510,3510,0
20231115,161200,155168125,3510,3510,3510,3510,0
20231115,161100,155168125,3510,3510,3510,3510,0
20231115,161000,155168125,3510,3510,3510,3510,0
20231115,160900,155168125,3510,3510,3510,3510,0
20231115,160800,155168125,3510,3510,3510,3510,0
20231115,160700,155168125,3510,3510,3510,3510,0
20231115,160600,155168125,3510,3510,3510,3510,0
20231115,160500,155168125,3510,3510,3510,3510,0
20231115,160400,155168125,3510,3510,3510,3510,0
20231115,160300,155168125,3510,3510,3510,3510,0
20231115,160200,155168125,3510,3510,3510,3510,0
20231115,160100,155168125,3510,3510,3510,3510,0
20231115,160000,155168125,3510,3510,3510,3510,0
20231115,155900,155168125,3510,3510,3510,3510,0
20231115,155800,155168125,3510,3510,3510,3510,0
20231115,155700,155168125,3510,3510,3510,3510,0
20231115,155600,155168125,3510,3510,3510,3510,1359
20231115,155500,155168125,3510,3510,3510,3510,0
20231115,155400,155168125,3510,3510,3510,3510,0
20231115,155300,155168125,3510,3510,3510,3510,0
20231115,155200,155168125,3510,3510,3510,3510,0
20231115,155100,155168125,3510,3510,3510,3510,0
20231115,155000,155168125,3510,3510,3510,3510,0
20231115,154900,155168125,3510,3510,3510,3510,0
20231115,154800,155168125,3510,3510,3510,3510,0
20231115,154700,155168125,3510,3510,3510,3510,0
20231115,154600,155168125,3510,3510,3510,3510,0
20231115,154500,155168125,3510,3510,3510,3510,0
20231115,154400,155168125,3510,3510,3510,3510,0
20231115,154300,155168125,3510,3510,3510,3510,0
20231115,154200,155168125,3510,3510,3510,3510,0
20231115,154100,155168125,3510,3510,3510,3510,0
20231115,154000,155168125,3510,3510,3510,3510,0
20231115,153900,155168125,3510,3510,3510,3510,0
20231115,153800,155168125,3510,3510,3510,3510,0
20231115,153700,155168125,3510,3510,3510,3510,0
20231115,153600,155168125,3510,3510,3510,3510,0
20231115,153500,155168125,3510,3510,3510,3510,0
20231115,153400,155168125,3510,3510,3510,3510,0
20231115,153300,155168125,3510,3510,3510,3510,0
20231115,153200,155168125,3510,3510,3510,3510,0
20231115,153100,155168125,3510,3510,3510,3510,0
20231115,153000,155168125,3510,3510,3510,3510,1359
20231115,152900,150398035,3505,3505,3505,3505,0
20231115,152800,150398035,3505,3505,3505,3505,0
20231115,152700,150398035,3505,3505,3505,3505,0
20231115,152600,150398035,3505,3505,3505,3505,0
20231115,152500,150398035,3505,3505,3505,3505,0
20231115,152400,150398035,3505,3505,3505,3505,0
20231115,152300,150398035,3505,3505,3505,3505,0
20231115,152200,150398035,3505,3505,3505,3505,0
20231115,152100,150398035,3505,3505,3505,3505,0
20231115,152000,150398035,3505,3505,3505,3505,0
20231115,151900,150398035,3505,3455,3505,3445,1383
20231115,151800,145582495,3455,3455,3455,3455,58
20231115,151700,145382105,3445,3445,3445,3445,0
20231115,151600,145382105,3445,3445,3445,3445,0
20231115,151500,145382105,3445,3445,3445,3445,0
20231115,151400,145382105,3445,3445,3445,3445,0
20231115,151300,145382105,3445,3445,3445,3445,0
20231115,151200,145382105,3445,3445,3445,3445,0
20231115,151100,145382105,3445,3465,3465,3420,151
20231115,151000,144864270,3465,3465,3465,3465,0
20231115,150900,144864270,3465,3465,3465,3465,0
20231115,150800,144864270,3465,3465,3465,3465,55
20231115,150700,144673695,3465,3465,3465,3465,5
20231115,150600,144656370,3465,3465,3465,3465,4
20231115,150500,144642510,3470,3455,3470,3455,300
20231115,150400,143603110,3455,3450,3455,3450,2
20231115,150300,143596205,3450,3440,3450,3440,25
20231115,150200,143510135,3415,3415,3415,3415,0
20231115,150100,143510135,3415,3415,3415,3415,0
20231115,150000,143510135,3415,3415,3415,3415,25
20231115,145900,143424760,3440,3440,3440,3440,0
20231115,145800,143424760,3440,3410,3440,3410,36
20231115,145700,143301670,3455,3455,3455,3455,0
20231115,145600,143301670,3455,3415,3455,3415,57
20231115,145500,143106790,3420,3420,3420,3420,0
20231115,145400,143106790,3420,3420,3420,3420,2
20231115,145300,143099950,3420,3420,3420,3420,0
20231115,145200,143099950,3420,3420,3420,3420,25
20231115,145100,143014450,3420,3420,3420,3420,0
20231115,145000,143014450,3420,3420,3420,3420,25
20231115,144900,142928950,3420,3420,3420,3420,25
20231115,144800,142843450,3420,3420,3420,3420,0
20231115,144700,142843450,3420,3420,3420,3420,25
20231115,144600,142757950,3420,3420,3420,3420,0
20231115,144500,142757950,3420,3420,3420,3420,25
20231115,144400,142672450,3420,3420,3420,3420,0
20231115,144300,142672450,3420,3420,3420,3420,25
20231115,144200,142586950,3425,3425,3425,3425,0
20231115,144100,142586950,3425,3450,3450,3425,36
20231115,144000,142463375,3420,3420,3420,3420,25
20231115,143900,142377875,3420,3420,3420,3420,338
20231115,143800,141221915,3420,3420,3420,3420,25
20231115,143700,141136415,3455,3455,3455,3455,1
20231115,143600,141132960,3420,3440,3440,3420,431
20231115,143500,139657870,3435,3435,3435,3435,0
20231115,143400,139657870,3435,3435,3435,3435,25
20231115,143300,139571995,3440,3440,3440,3440,1
20231115,143200,139568555,3435,3460,3460,3435,21
20231115,143100,139496345,3435,3435,3435,3435,25
20231115,143000,139410470,3460,3460,3460,3460,1
20231115,142900,139407010,3435,3435,3435,3435,25
20231115,142800,139321135,3435,3440,3460,3435,311
20231115,142700,138251325,3435,3435,3435,3435,25
20231115,142600,138165450,3470,3470,3470,3470,1
20231115,142500,138161980,3435,3435,3435,3435,25
20231115,142400,138076105,3475,3475,3475,3475,101
20231115,142300,137725130,3440,3440,3440,3440,325
20231115,142200,136607130,3490,3455,3490,3455,196
20231115,142100,135929915,3500,3485,3500,3485,33
20231115,142000,135814735,3485,3475,3485,3450,32
20231115,141900,135704125,3475,3475,3475,3475,11
20231115,141800,135665900,3470,3440,3470,3440,26
20231115,141700,135576430,3470,3470,3470,3470,0
20231115,141600,135576430,3470,3445,3470,3430,1174
20231115,141500,131527215,3445,3445,3445,3445,1
20231115,141400,131523770,3425,3425,3425,3425,25
20231115,141300,131438145,3420,3420,3420,3420,0
20231115,141200,131438145,3420,3440,3445,3420,75
20231115,141100,131180510,3445,3420,3445,3420,26
20231115,141000,131091565,3450,3450,3450,3450,714
20231115,140900,128628265,3450,3420,3450,3420,26
20231115,140800,128539315,3450,3445,3450,3445,350
20231115,140700,127332245,3430,3420,3430,3420,388
20231115,140600,126001655,3415,3415,3415,3415,0
20231115,140500,126001655,3415,3420,3430,3415,225
20231115,140400,125230645,3415,3415,3415,3415,0
20231115,140300,125230645,3415,3415,3415,3415,25
20231115,140200,125145270,3420,3415,3420,3415,680
20231115,140100,122819905,3415,3415,3415,3415,0
20231115,140000,122819905,3415,3415,3415,3415,25
20231115,135900,122734530,3420,3420,3420,3420,0
20231115,135800,122734530,3420,3420,3420,3420,3
20231115,135700,122724270,3415,3415,3415,3415,0
20231115,135600,122724270,3415,3415,3415,3415,25
20231115,135500,122638895,3415,3415,3415,3415,0
20231115,135400,122638895,3415,3415,3415,3415,25
20231115,135300,122553520,3415,3415,3415,3415,25
20231115,135200,122468145,3415,3415,3415,3415,0
20231115,135100,122468145,3415,3415,3415,3415,25
20231115,135000,122382770,3415,3415,3415,3415,0
20231115,134900,122382770,3415,3415,3415,3415,25
20231115,134800,122297395,3415,3415,3415,3415,0
20231115,134700,122297395,3415,3415,3415,3415,25
20231115,134600,122212020,3420,3420,3420,3420,268
20231115,134500,121295460,3420,3420,3420,3420,25
20231115,134400,121209960,3420,3420,3420,3420,25
20231115,134300,121124460,3420,3420,3420,3420,0
20231115,134200,121124460,3420,3420,3420,3420,25
20231115,134100,121038960,3420,3420,3420,3420,0
20231115,134000,121038960,3420,3425,3425,3420,75
20231115,133900,120782210,3420,3430,3430,3420,301
20231115,133800,119752780,3420,3425,3425,3420,130
20231115,133700,119307655,3420,3420,3420,3420,50
20231115,133600,119136655,3415,3415,3415,3415,66
20231115,133500,118911265,3415,3415,3415,3415,0
20231115,133400,118911265,3415,3415,3415,3415,26
20231115,133300,118822475,3415,3415,3415,3415,25
20231115,133200,118737100,3415,3415,3415,3415,0
20231115,133100,118737100,3415,3415,3415,3415,25
20231115,133000,118651725,3425,3425,3425,3425,0
20231115,132900,118651725,3425,3425,3425,3415,27
20231115,132800,118559500,3415,3415,3415,3415,0
20231115,132700,118559500,3415,3415,3415,3415,25
20231115,132600,118474125,3415,3415,3415,3415,0
20231115,132500,118474125,3415,3430,3435,3415,36
20231115,132400,118350970,3420,3390,3420,3390,1232
20231115,132300,114145910,3390,3390,3390,3390,3
20231115,132200,114135740,3385,3380,3385,3380,49
20231115,132100,113970000,3385,3385,3385,3385,0
20231115,132000,113970000,3385,3385,3385,3385,1
20231115,131900,113966615,3380,3380,3380,3380,0
20231115,131800,113966615,3380,3380,3380,3380,25
20231115,131700,113882115,3380,3380,3380,3380,0
20231115,131600,113882115,3380,3380,3380,3380,25
20231115,131500,113797615,3385,3385,3385,3385,25
20231115,131400,113712990,3390,3390,3390,3390,53
20231115,131300,113533320,3380,3380,3380,3380,25
20231115,131200,113448820,3380,3380,3380,3380,0
20231115,131100,113448820,3380,3380,3380,3380,47
20231115,131000,113289960,3380,3380,3380,3380,19
20231115,130900,113225740,3380,3380,3380,3380,6
20231115,130800,113205460,3385,3385,3385,3385,0
20231115,130700,113205460,3385,3385,3385,3385,4
20231115,130600,113191920,3390,3390,3390,3390,1103
20231115,130500,109452750,3380,3380,3380,3380,0
20231115,130400,109452750,3380,3380,3380,3380,25
20231115,130300,109368250,3385,3385,3385,3385,0
20231115,130200,109368250,3385,3385,3385,3385,25
20231115,130100,109283625,3405,3405,3405,3405,1
20231115,130000,109280220,3380,3380,3410,3380,45
20231115,125900,109128040,3380,3380,3380,3380,14
20231115,125800,109080720,3380,3380,3380,3380,6
20231115,125700,109060440,3385,3380,3385,3380,26
20231115,125600,108972555,3385,3385,3385,3385,0
20231115,125500,108972555,3385,3385,3385,3385,12
20231115,125400,108931935,3380,3380,3380,3380,24
20231115,125300,108850815,3380,3380,3380,3380,2
20231115,125200,108844055,3375,3375,3375,3375,0
20231115,125100,108844055,3375,3375,3375,3375,25
20231115,125000,108759680,3380,3380,3380,3380,0
20231115,124900,108759680,3380,3380,3380,3380,25
20231115,124800,108675180,3380,3380,3380,3380,4
20231115,124700,108661660,3375,3380,3380,3375,30
20231115,124600,108560385,3380,3380,3380,3380,16
20231115,124500,108506305,3380,3380,3380,3380,0
20231115,124400,108506305,3380,3380,3380,3380,28
20231115,124300,108411665,3385,3385,3385,3385,2
20231115,124200,108404895,3380,3380,3380,3380,45
20231115,124100,108252795,3385,3385,3385,3385,0
20231115,124000,108252795,3385,3385,3385,3385,20
20231115,123900,108185095,3390,3390,3390,3390,0
20231115,123800,108185095,3390,3390,3390,3390,5
20231115,123700,108168145,3405,3390,3405,3390,26
20231115,123600,108079990,3390,3390,3390,3390,0
20231115,123500,108079990,3390,3390,3390,3390,25
20231115,123400,107995240,3390,3390,3390,3390,0
20231115,123300,107995240,3390,3390,3390,3390,35
20231115,123200,107876590,3410,3410,3410,3410,0
20231115,123100,107876590,3410,3390,3410,3390,26
20231115,123000,107788430,3390,3390,3390,3390,0
20231115,122900,107788430,3390,3390,3390,3390,25
20231115,122800,107703680,3410,3390,3410,3390,118
20231115,122700,107302190,3385,3385,3385,3385,0
20231115,122600,107302190,3385,3385,3385,3385,25
20231115,122500,107217565,3385,3385,3385,3385,0
20231115,122400,107217565,3385,3385,3385,3385,25
20231115,122300,107132940,3385,3385,3385,3385,0
20231115,122200,107132940,3385,3385,3385,3385,25
20231115,122100,107048315,3385,3385,3385,3385,0
20231115,122000,107048315,3385,3385,3385,3385,25
20231115,121900,106963690,3380,3380,3380,3380,25
20231115,121800,106879190,3375,3375,3375,3375,0
20231115,121700,106879190,3375,3375,3375,3375,25
20231115,121600,106794815,3375,3375,3375,3375,0
20231115,121500,106794815,3375,3375,3375,3375,25
20231115,121400,106710440,3375,3375,3375,3375,0
20231115,121300,106710440,3375,3375,3375,3375,25
20231115,121200,106626065,3375,3375,3375,3375,0
20231115,121100,106626065,3375,3375,3375,3375,125
20231115,121000,106204190,3375,3375,3375,3375,0
20231115,120900,106204190,3375,3375,3375,3375,25
20231115,120800,106119815,3375,3375,3375,3375,25
20231115,120700,106035440,3375,3375,3375,3375,800
20231115,120600,103335440,3375,3375,3375,3375,25
20231115,120500,103251065,3380,3380,3380,3380,0
20231115,120400,103251065,3380,3380,3380,3380,25
20231115,120300,103166565,3375,3375,3375,3375,0
20231115,120200,103166565,3375,3375,3375,3375,25
20231115,120100,103082190,3375,3375,3375,3375,0
20231115,120000,103082190,3375,3405,3405,3375,26
20231115,115900,102994410,3375,3375,3375,3375,41
20231115,115800,102856035,3375,3375,3375,3375,0
20231115,115700,102856035,3375,3375,3375,3375,39
20231115,115600,102724410,3380,3380,3380,3380,0
20231115,115500,102724410,3380,3380,3380,3380,9
20231115,115400,102693990,3380,3380,3380,3380,0
20231115,115300,102693990,3380,3380,3380,3380,25
20231115,115200,102609490,3380,3380,3380,3380,0
20231115,115100,102609490,3380,3385,3385,3380,612
20231115,115000,100540875,3385,3385,3385,3385,25
20231115,114900,100456250,3415,3415,3415,3415,0
20231115,114800,100456250,3415,3400,3415,3400,99
20231115,114700,100118845,3380,3380,3380,3380,0
20231115,114600,100118845,3380,3380,3380,3380,25
20231115,114500,100034345,3400,3400,3400,3400,10
20231115,114400,100000345,3380,3380,3380,3380,25
20231115,114300,99915845,3380,3380,3380,3380,8392
20231115,114200,71550885,3380,3380,3380,3380,25
20231115,114100,71466385,3375,3375,3375,3375,35
20231115,114000,71348260,3375,3375,3375,3375,0
20231115,113900,71348260,3375,3375,3375,3375,25
20231115,113800,71263885,3375,3375,3375,3375,0
20231115,113700,71263885,3375,3380,3380,3375,932
20231115,113600,68118310,3375,3375,3375,3375,0
20231115,113500,68118310,3375,3375,3375,3375,25
20231115,113400,68033935,3375,3375,3375,3375,0
20231115,113300,68033935,3375,3380,3380,3375,94
20231115,113200,67716655,3380,3380,3380,3380,0
20231115,113100,67716655,3380,3385,3385,3380,29
20231115,113000,67618585,3385,3385,3385,3385,12
20231115,112900,67577965,3380,3380,3380,3380,0
20231115,112800,67577965,3380,3380,3380,3380,48
20231115,112700,67415725,3380,3380,3380,3380,0
20231115,112600,67415725,3380,3380,3380,3380,25
20231115,112500,67331225,3400,3400,3400,3400,0
20231115,112400,67331225,3400,3400,3400,3400,2
20231115,112300,67324425,3395,3400,3400,3395,130
20231115,112200,66882930,3395,3385,3420,3385,53
20231115,112100,66702810,3385,3385,3385,3380,28
20231115,112000,66608155,3385,3385,3385,3385,1
20231115,111900,66604770,3380,3385,3385,3380,25
20231115,111800,66520170,3385,3385,3385,3385,0
20231115,111700,66520170,3385,3385,3385,3385,25
20231115,111600,66435545,3385,3385,3385,3385,0
20231115,111500,66435545,3385,3385,3385,3385,66
20231115,111400,66212135,3385,3385,3385,3385,0
20231115,111300,66212135,3385,3415,3415,3385,26
20231115,111200,66124095,3385,3385,3385,3385,25
20231115,111100,66039470,3385,3385,3385,3385,0
20231115,111000,66039470,3385,3390,3390,3385,37
20231115,110900,65914165,3385,3385,3385,3385,0
20231115,110800,65914165,3385,3385,3385,3385,35
20231115,110700,65795690,3390,3390,3390,3390,23
20231115,110600,65717720,3390,3390,3390,3390,9
20231115,110500,65687210,3390,3390,3390,3390,87
20231115,110400,65392280,3390,3390,3390,3390,25
20231115,110300,65307530,3395,3395,3395,3395,2
20231115,110200,65300740,3390,3390,3390,3390,0
20231115,110100,65300740,3390,3390,3390,3390,25
20231115,110000,65215990,3390,3390,3390,3390,0
20231115,105900,65215990,3390,3390,3390,3390,25
20231115,105800,65131240,3385,3385,3385,3385,0
20231115,105700,65131240,3385,3385,3385,3385,25
20231115,105600,65046615,3385,3385,3385,3385,23
20231115,105500,64968760,3385,3390,3420,3385,19
20231115,105400,64904055,3390,3385,3390,3385,44
20231115,105300,64755025,3390,3390,3390,3390,0
20231115,105200,64755025,3390,3390,3390,3390,2
20231115,105100,64748245,3405,3380,3405,3380,53
20231115,105000,64568255,3375,3375,3375,3375,25
20231115,104900,64483880,3380,3380,3380,3380,10
20231115,104800,64450080,3375,3375,3375,3375,25
20231115,104700,64365705,3380,3380,3380,3380,0
20231115,104600,64365705,3380,3375,3380,3375,27
20231115,104500,64274570,3380,3375,3380,3375,143
20231115,104400,63791695,3375,3375,3375,3375,25
20231115,104300,63707320,3380,3380,3380,3380,22
20231115,104200,63632960,3375,3375,3375,3375,0
20231115,104100,63632960,3375,3375,3375,3375,25
20231115,104000,63548585,3380,3385,3385,3380,132
20231115,103900,63102025,3380,3380,3380,3380,25
20231115,103800,63017525,3380,3380,3380,3380,23
20231115,103700,62939785,3375,3380,3380,3375,40
20231115,103600,62804775,3415,3380,3415,3380,15
20231115,103500,62754040,3380,3410,3410,3380,13
20231115,103400,62710040,3410,3410,3420,3380,134
20231115,103300,62253895,3410,3410,3410,3410,0
20231115,103200,62253895,3410,3380,3410,3380,35
20231115,103100,62135340,3415,3410,3415,3410,22
20231115,103000,62060305,3420,3380,3420,3380,26
20231115,102900,61972385,3385,3385,3385,3385,14
20231115,102800,61924995,3385,3395,3395,3385,21
20231115,102700,61853810,3395,3395,3395,3395,15
20231115,102600,61802885,3375,3375,3375,3375,30
20231115,102500,61701635,3375,3375,3375,3375,20
20231115,102400,61634135,3375,3375,3375,3375,0
20231115,102300,61634135,3375,3375,3375,3375,25
20231115,102200,61549760,3375,3375,3375,3375,0
20231115,102100,61549760,3375,3375,3375,3375,25
20231115,102000,61465385,3375,3375,3375,3375,0
20231115,101900,61465385,3375,3375,3375,3375,25
20231115,101800,61381010,3375,3375,3375,3375,12
20231115,101700,61340510,3375,3375,3375,3375,13
20231115,101600,61296635,3375,3375,3375,3375,25
20231115,101500,61212260,3375,3375,3375,3375,0
20231115,101400,61212260,3375,3375,3375,3375,25
20231115,101300,61127885,3385,3370,3385,3370,1005
20231115,101200,57740960,3370,3370,3370,3370,25
20231115,101100,57656710,3370,3380,3380,3370,508
20231115,101000,55942110,3385,3385,3385,3385,20
20231115,100900,55874410,3385,3385,3385,3385,487
20231115,100800,54225915,3385,3390,3390,3385,140
20231115,100700,53752005,3395,3420,3420,3395,99
20231115,100600,53415875,3395,3420,3420,3395,26
20231115,100500,53327580,3400,3405,3405,3400,1014
20231115,100400,49879855,3405,3405,3405,3405,0
20231115,100300,49879855,3405,3410,3410,3405,26
20231115,100200,49791320,3410,3410,3410,3410,10
20231115,100100,49757220,3415,3425,3425,3415,525
20231115,100000,47963935,3425,3425,3425,3425,1
20231115,095900,47960510,3425,3430,3430,3425,48
20231115,095800,47795995,3430,3430,3430,3430,0
20231115,095700,47795995,3430,3430,3430,3430,2
20231115,095600,47789135,3430,3430,3430,3430,25
20231115,095500,47703385,3430,3445,3445,3425,1012
20231115,095400,44229270,3445,3450,3450,3445,106
20231115,095300,43863975,3485,3470,3485,3470,50
20231115,095200,43690265,3450,3450,3450,3450,25
20231115,095100,43604015,3450,3450,3450,3450,0
20231115,095000,43604015,3450,3450,3450,3450,25
20231115,094900,43517765,3480,3480,3480,3480,4
20231115,094800,43503845,3450,3450,3450,3450,25
20231115,094700,43417595,3490,3505,3505,3465,236
20231115,094600,42599315,3505,3505,3505,3505,10
20231115,094500,42564265,3450,3485,3485,3450,86
20231115,094400,42265455,3535,3480,3535,3480,625
20231115,094300,40087510,3450,3450,3450,3450,25
20231115,094200,40001260,3480,3475,3480,3475,1500
20231115,094100,34781385,3450,3450,3450,3450,25
20231115,094000,34695135,3475,3475,3475,3475,5
20231115,093900,34677760,3450,3460,3480,3450,248
20231115,093800,33819910,3445,3445,3445,3445,41
20231115,093700,33678665,3445,3445,3445,3445,0
20231115,093600,33678665,3445,3445,3445,3445,101
20231115,093500,33330720,3450,3450,3450,3450,0
20231115,093400,33330720,3450,3450,3450,3450,10
20231115,093300,33296220,3440,3460,3460,3440,57
20231115,093200,33099020,3450,3445,3450,3445,61
20231115,093100,32888695,3440,3440,3440,3440,0
20231115,093000,32888695,3440,3445,3445,3440,95
20231115,092900,32561545,3450,3450,3450,3450,3
20231115,092800,32551195,3450,3445,3460,3445,557
20231115,092700,30631945,3445,3445,3445,3445,125
20231115,092600,30201320,3445,3450,3450,3445,2
20231115,092500,30194425,3450,3450,3450,3450,2
20231115,092400,30187525,3460,3460,3460,3460,2895
20231115,092300,20170825,3445,3445,3445,3445,27
20231115,092200,20077810,3445,3445,3445,3445,500
20231115,092100,18355310,3445,3445,3445,3445,101
20231115,092000,18007365,3450,3455,3455,3450,20
20231115,091900,17938360,3450,3450,3450,3450,25
20231115,091800,17852110,3450,3460,3460,3450,525
20231115,091700,16037690,3465,3465,3465,3465,0
20231115,091600,16037690,3465,3465,3465,3465,25
20231115,091500,15951065,3460,3460,3460,3460,2
20231115,091400,15944145,3460,3460,3460,3460,25
20231115,091300,15857645,3460,3460,3460,3460,0
20231115,091200,15857645,3460,3470,3470,3460,2790
20231115,091100,6176595,3465,3465,3465,3465,200
20231115,091000,5483595,3465,3465,3465,3465,57
20231115,090900,5286090,3465,3465,3465,3465,42
20231115,090800,5140560,3465,3470,3470,3465,9
20231115,090700,5109360,3475,3495,3495,3475,15
20231115,090600,5057015,3495,3500,3500,3495,69
20231115,090500,4815855,3500,3510,3510,3500,27
20231115,090400,4721215,3525,3505,3525,3480,564
20231115,090300,2743700,3515,3505,3515,3505,120
20231115,090200,2322380,3510,3510,3510,3505,119
20231115,090100,1905190,3515,3530,3530,3515,392
20231115,090000,523535,3530,3540,3540,3530,148