KissMeData/044340/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,192600,365295350,10300,10300,10300,10300,324
20231115,192500,365295350,10300,10300,10300,10300,0
20231115,192400,365295350,10300,10300,10300,10300,0
20231115,192300,365295350,10300,10300,10300,10300,0
20231115,192200,365295350,10300,10300,10300,10300,0
20231115,192100,365295350,10300,10300,10300,10300,0
20231115,192000,365295350,10300,10300,10300,10300,0
20231115,191900,365295350,10300,10300,10300,10300,0
20231115,191800,365295350,10300,10300,10300,10300,0
20231115,191700,365295350,10300,10300,10300,10300,0
20231115,191600,365295350,10300,10300,10300,10300,0
20231115,191500,365295350,10300,10300,10300,10300,0
20231115,191400,365295350,10300,10300,10300,10300,0
20231115,191300,365295350,10300,10300,10300,10300,0
20231115,191200,365295350,10300,10300,10300,10300,0
20231115,191100,365295350,10300,10300,10300,10300,0
20231115,191000,365295350,10300,10300,10300,10300,0
20231115,190900,365295350,10300,10300,10300,10300,0
20231115,190800,365295350,10300,10300,10300,10300,0
20231115,190700,365295350,10300,10300,10300,10300,0
20231115,190600,365295350,10300,10300,10300,10300,0
20231115,190500,365295350,10300,10300,10300,10300,0
20231115,190400,365295350,10300,10300,10300,10300,0
20231115,190300,365295350,10300,10300,10300,10300,0
20231115,190200,365295350,10300,10300,10300,10300,0
20231115,190100,365295350,10300,10300,10300,10300,0
20231115,190000,365295350,10300,10300,10300,10300,0
20231115,185900,365295350,10300,10300,10300,10300,0
20231115,185800,365295350,10300,10300,10300,10300,0
20231115,185700,365295350,10300,10300,10300,10300,0
20231115,185600,365295350,10300,10300,10300,10300,324
20231115,185500,365295350,10300,10300,10300,10300,0
20231115,185400,365295350,10300,10300,10300,10300,0
20231115,185300,365295350,10300,10300,10300,10300,0
20231115,185200,365295350,10300,10300,10300,10300,0
20231115,185100,365295350,10300,10300,10300,10300,0
20231115,185000,365295350,10300,10300,10300,10300,0
20231115,184900,365295350,10300,10300,10300,10300,0
20231115,184800,365295350,10300,10300,10300,10300,0
20231115,184700,365295350,10300,10300,10300,10300,0
20231115,184600,365295350,10300,10300,10300,10300,0
20231115,184500,365295350,10300,10300,10300,10300,0
20231115,184400,365295350,10300,10300,10300,10300,0
20231115,184300,365295350,10300,10300,10300,10300,0
20231115,184200,365295350,10300,10300,10300,10300,0
20231115,184100,365295350,10300,10300,10300,10300,0
20231115,184000,365295350,10300,10300,10300,10300,0
20231115,183900,365295350,10300,10300,10300,10300,0
20231115,183800,365295350,10300,10300,10300,10300,0
20231115,183700,365295350,10300,10300,10300,10300,0
20231115,183600,365295350,10300,10300,10300,10300,0
20231115,183500,365295350,10300,10300,10300,10300,0
20231115,183400,365295350,10300,10300,10300,10300,0
20231115,183300,365295350,10300,10300,10300,10300,0
20231115,183200,365295350,10300,10300,10300,10300,0
20231115,183100,365295350,10300,10300,10300,10300,0
20231115,183000,365295350,10300,10300,10300,10300,0
20231115,182900,365295350,10300,10300,10300,10300,0
20231115,182800,365295350,10300,10300,10300,10300,0
20231115,182700,365295350,10300,10300,10300,10300,0
20231115,182600,365295350,10300,10300,10300,10300,324
20231115,182500,365295350,10300,10300,10300,10300,0
20231115,182400,365295350,10300,10300,10300,10300,0
20231115,182300,365295350,10300,10300,10300,10300,0
20231115,182200,365295350,10300,10300,10300,10300,0
20231115,182100,365295350,10300,10300,10300,10300,0
20231115,182000,365295350,10300,10300,10300,10300,0
20231115,181900,365295350,10300,10300,10300,10300,0
20231115,181800,365295350,10300,10300,10300,10300,0
20231115,181700,365295350,10300,10300,10300,10300,0
20231115,181600,365295350,10300,10300,10300,10300,0
20231115,181500,365295350,10300,10300,10300,10300,0
20231115,181400,365295350,10300,10300,10300,10300,0
20231115,181300,365295350,10300,10300,10300,10300,0
20231115,181200,365295350,10300,10300,10300,10300,0
20231115,181100,365295350,10300,10300,10300,10300,0
20231115,181000,365295350,10300,10300,10300,10300,0
20231115,180900,365295350,10300,10300,10300,10300,0
20231115,180800,365295350,10300,10300,10300,10300,0
20231115,180700,365295350,10300,10300,10300,10300,0
20231115,180600,365295350,10300,10300,10300,10300,0
20231115,180500,365295350,10300,10300,10300,10300,0
20231115,180400,365295350,10300,10300,10300,10300,0
20231115,180300,365295350,10300,10300,10300,10300,0
20231115,180200,365295350,10300,10300,10300,10300,0
20231115,180100,365295350,10300,10300,10300,10300,0
20231115,180000,365295350,10300,10300,10300,10300,0
20231115,175900,365295350,10300,10300,10300,10300,0
20231115,175800,365295350,10300,10300,10300,10300,0
20231115,175700,365295350,10300,10300,10300,10300,0
20231115,175600,365295350,10300,10300,10300,10300,324
20231115,175500,365295350,10300,10300,10300,10300,0
20231115,175400,365295350,10300,10300,10300,10300,0
20231115,175300,365295350,10300,10300,10300,10300,0
20231115,175200,365295350,10300,10300,10300,10300,0
20231115,175100,365295350,10300,10300,10300,10300,0
20231115,175000,365295350,10300,10300,10300,10300,0
20231115,174900,365295350,10300,10300,10300,10300,0
20231115,174800,365295350,10300,10300,10300,10300,0
20231115,174700,365295350,10300,10300,10300,10300,0
20231115,174600,365295350,10300,10300,10300,10300,0
20231115,174500,365295350,10300,10300,10300,10300,0
20231115,174400,365295350,10300,10300,10300,10300,0
20231115,174300,365295350,10300,10300,10300,10300,0
20231115,174200,365295350,10300,10300,10300,10300,0
20231115,174100,365295350,10300,10300,10300,10300,0
20231115,174000,365295350,10300,10300,10300,10300,0
20231115,173900,365295350,10300,10300,10300,10300,0
20231115,173800,365295350,10300,10300,10300,10300,0
20231115,173700,365295350,10300,10300,10300,10300,0
20231115,173600,365295350,10300,10300,10300,10300,0
20231115,173500,365295350,10300,10300,10300,10300,0
20231115,173400,365295350,10300,10300,10300,10300,0
20231115,173300,365295350,10300,10300,10300,10300,0
20231115,173200,365295350,10300,10300,10300,10300,0
20231115,173100,365295350,10300,10300,10300,10300,0
20231115,173000,365295350,10300,10300,10300,10300,0
20231115,172900,365295350,10300,10300,10300,10300,0
20231115,172800,365295350,10300,10300,10300,10300,0
20231115,172700,365295350,10300,10300,10300,10300,0
20231115,172600,365295350,10300,10300,10300,10300,324
20231115,172500,365295350,10300,10300,10300,10300,0
20231115,172400,365295350,10300,10300,10300,10300,0
20231115,172300,365295350,10300,10300,10300,10300,0
20231115,172200,365295350,10300,10300,10300,10300,0
20231115,172100,365295350,10300,10300,10300,10300,0
20231115,172000,365295350,10300,10300,10300,10300,0
20231115,171900,365295350,10300,10300,10300,10300,0
20231115,171800,365295350,10300,10300,10300,10300,0
20231115,171700,365295350,10300,10300,10300,10300,0
20231115,171600,365295350,10300,10300,10300,10300,0
20231115,171500,365295350,10300,10300,10300,10300,0
20231115,171400,365295350,10300,10300,10300,10300,0
20231115,171300,365295350,10300,10300,10300,10300,0
20231115,171200,365295350,10300,10300,10300,10300,0
20231115,171100,365295350,10300,10300,10300,10300,0
20231115,171000,365295350,10300,10300,10300,10300,0
20231115,170900,365295350,10300,10300,10300,10300,0
20231115,170800,365295350,10300,10300,10300,10300,0
20231115,170700,365295350,10300,10300,10300,10300,0
20231115,170600,365295350,10300,10300,10300,10300,0
20231115,170500,365295350,10300,10300,10300,10300,0
20231115,170400,365295350,10300,10300,10300,10300,0
20231115,170300,365295350,10300,10300,10300,10300,0
20231115,170200,365295350,10300,10300,10300,10300,0
20231115,170100,365295350,10300,10300,10300,10300,0
20231115,170000,365295350,10300,10300,10300,10300,0
20231115,165900,365295350,10300,10300,10300,10300,0
20231115,165800,365295350,10300,10300,10300,10300,0
20231115,165700,365295350,10300,10300,10300,10300,0
20231115,165600,365295350,10300,10300,10300,10300,324
20231115,165500,365295350,10300,10300,10300,10300,0
20231115,165400,365295350,10300,10300,10300,10300,0
20231115,165300,365295350,10300,10300,10300,10300,0
20231115,165200,365295350,10300,10300,10300,10300,0
20231115,165100,365295350,10300,10300,10300,10300,0
20231115,165000,365295350,10300,10300,10300,10300,0
20231115,164900,365295350,10300,10300,10300,10300,0
20231115,164800,365295350,10300,10300,10300,10300,0
20231115,164700,365295350,10300,10300,10300,10300,0
20231115,164600,365295350,10300,10300,10300,10300,0
20231115,164500,365295350,10300,10300,10300,10300,0
20231115,164400,365295350,10300,10300,10300,10300,0
20231115,164300,365295350,10300,10300,10300,10300,0
20231115,164200,365295350,10300,10300,10300,10300,0
20231115,164100,365295350,10300,10300,10300,10300,0
20231115,164000,365295350,10300,10300,10300,10300,0
20231115,163900,365295350,10300,10300,10300,10300,0
20231115,163800,365295350,10300,10300,10300,10300,0
20231115,163700,365295350,10300,10300,10300,10300,0
20231115,163600,365295350,10300,10300,10300,10300,0
20231115,163500,365295350,10300,10300,10300,10300,0
20231115,163400,365295350,10300,10300,10300,10300,0
20231115,163300,365295350,10300,10300,10300,10300,0
20231115,163200,365295350,10300,10300,10300,10300,0
20231115,163100,365295350,10300,10300,10300,10300,0
20231115,163000,365295350,10300,10300,10300,10300,0
20231115,162900,365295350,10300,10300,10300,10300,0
20231115,162800,365295350,10300,10300,10300,10300,0
20231115,162700,365295350,10300,10300,10300,10300,0
20231115,162600,365295350,10300,10300,10300,10300,324
20231115,162500,365295350,10300,10300,10300,10300,0
20231115,162400,365295350,10300,10300,10300,10300,0
20231115,162300,365295350,10300,10300,10300,10300,0
20231115,162200,365295350,10300,10300,10300,10300,0
20231115,162100,365295350,10300,10300,10300,10300,0
20231115,162000,365295350,10300,10300,10300,10300,0
20231115,161900,365295350,10300,10300,10300,10300,0
20231115,161800,365295350,10300,10300,10300,10300,0
20231115,161700,365295350,10300,10300,10300,10300,0
20231115,161600,365295350,10300,10300,10300,10300,0
20231115,161500,365295350,10300,10300,10300,10300,0
20231115,161400,365295350,10300,10300,10300,10300,0
20231115,161300,365295350,10300,10300,10300,10300,0
20231115,161200,365295350,10300,10300,10300,10300,0
20231115,161100,365295350,10300,10300,10300,10300,0
20231115,161000,365295350,10300,10300,10300,10300,0
20231115,160900,365295350,10300,10300,10300,10300,0
20231115,160800,365295350,10300,10300,10300,10300,0
20231115,160700,365295350,10300,10300,10300,10300,0
20231115,160600,365295350,10300,10300,10300,10300,0
20231115,160500,365295350,10300,10300,10300,10300,0
20231115,160400,365295350,10300,10300,10300,10300,0
20231115,160300,365295350,10300,10300,10300,10300,0
20231115,160200,365295350,10300,10300,10300,10300,0
20231115,160100,365295350,10300,10300,10300,10300,0
20231115,160000,365295350,10300,10300,10300,10300,0
20231115,155900,365295350,10300,10300,10300,10300,0
20231115,155800,365295350,10300,10300,10300,10300,0
20231115,155700,365295350,10300,10300,10300,10300,0
20231115,155600,365295350,10300,10300,10300,10300,324
20231115,155500,365295350,10300,10300,10300,10300,0
20231115,155400,365295350,10300,10300,10300,10300,0
20231115,155300,365295350,10300,10300,10300,10300,0
20231115,155200,365295350,10300,10300,10300,10300,0
20231115,155100,365295350,10300,10300,10300,10300,0
20231115,155000,365295350,10300,10300,10300,10300,0
20231115,154900,365295350,10300,10300,10300,10300,0
20231115,154800,365295350,10300,10300,10300,10300,0
20231115,154700,365295350,10300,10300,10300,10300,0
20231115,154600,365295350,10300,10300,10300,10300,0
20231115,154500,365295350,10300,10300,10300,10300,0
20231115,154400,365295350,10300,10300,10300,10300,0
20231115,154300,365295350,10300,10300,10300,10300,0
20231115,154200,365295350,10300,10300,10300,10300,0
20231115,154100,365295350,10300,10300,10300,10300,0
20231115,154000,365295350,10300,10300,10300,10300,0
20231115,153900,365295350,10300,10300,10300,10300,0
20231115,153800,365295350,10300,10300,10300,10300,0
20231115,153700,365295350,10300,10300,10300,10300,0
20231115,153600,365295350,10300,10300,10300,10300,0
20231115,153500,365295350,10300,10300,10300,10300,0
20231115,153400,365295350,10300,10300,10300,10300,0
20231115,153300,365295350,10300,10300,10300,10300,0
20231115,153200,365295350,10300,10300,10300,10300,0
20231115,153100,365295350,10300,10300,10300,10300,0
20231115,153000,365295350,10300,10300,10300,10300,324
20231115,152900,361958150,10300,10300,10300,10300,0
20231115,152800,361958150,10300,10300,10300,10300,0
20231115,152700,361958150,10300,10300,10300,10300,0
20231115,152600,361958150,10300,10300,10300,10300,0
20231115,152500,361958150,10300,10300,10300,10300,0
20231115,152400,361958150,10300,10300,10300,10300,0
20231115,152300,361958150,10300,10300,10300,10300,0
20231115,152200,361958150,10300,10300,10300,10300,0
20231115,152100,361958150,10300,10300,10300,10300,0
20231115,152000,361958150,10300,10300,10300,10300,0
20231115,151900,361958150,10300,10260,10310,10260,24
20231115,151800,361711620,10310,10260,10310,10260,649
20231115,151700,355027450,10260,10270,10270,10260,13
20231115,151600,354893950,10270,10290,10290,10270,45
20231115,151500,354431700,10280,10280,10280,10280,8
20231115,151400,354349460,10290,10290,10290,10290,0
20231115,151300,354349460,10290,10280,10290,10280,242
20231115,151200,351859700,10270,10270,10270,10270,29
20231115,151100,351561870,10260,10260,10260,10260,19
20231115,151000,351366930,10260,10260,10260,10260,1
20231115,150900,351356670,10250,10250,10250,10250,0
20231115,150800,351356670,10250,10270,10270,10250,7
20231115,150700,351284870,10260,10260,10260,10260,0
20231115,150600,351284870,10260,10260,10260,10260,40
20231115,150500,350874470,10260,10260,10260,10260,0
20231115,150400,350874470,10260,10260,10260,10260,10
20231115,150300,350771870,10270,10270,10270,10270,37
20231115,150200,350391880,10270,10270,10270,10270,76
20231115,150100,349611360,10250,10250,10250,10250,0
20231115,150000,349611360,10250,10250,10250,10250,0
20231115,145900,349611360,10250,10250,10250,10250,1
20231115,145800,349601110,10250,10250,10250,10250,0
20231115,145700,349601110,10250,10250,10250,10250,13
20231115,145600,349467860,10270,10270,10270,10270,0
20231115,145500,349467860,10270,10270,10270,10270,0
20231115,145400,349467860,10270,10270,10270,10270,250
20231115,145300,346900360,10240,10240,10240,10240,0
20231115,145200,346900360,10240,10240,10240,10240,10
20231115,145100,346797960,10240,10240,10240,10240,0
20231115,145000,346797960,10240,10240,10240,10240,0
20231115,144900,346797960,10240,10280,10280,10240,19
20231115,144800,346603320,10280,10280,10280,10280,0
20231115,144700,346603320,10280,10280,10280,10280,0
20231115,144600,346603320,10280,10280,10280,10280,0
20231115,144500,346603320,10280,10280,10280,10280,0
20231115,144400,346603320,10280,10280,10280,10280,22
20231115,144300,346377160,10280,10280,10280,10280,0
20231115,144200,346377160,10280,10280,10280,10280,0
20231115,144100,346377160,10280,10280,10280,10280,14
20231115,144000,346233240,10290,10290,10290,10290,0
20231115,143900,346233240,10290,10290,10290,10290,0
20231115,143800,346233240,10290,10290,10290,10290,3
20231115,143700,346202370,10290,10290,10290,10290,0
20231115,143600,346202370,10290,10290,10290,10290,0
20231115,143500,346202370,10290,10290,10290,10290,0
20231115,143400,346202370,10290,10290,10290,10290,0
20231115,143300,346202370,10290,10290,10290,10290,0
20231115,143200,346202370,10290,10230,10290,10230,600
20231115,143100,340038810,10250,10240,10250,10240,200
20231115,143000,337989400,10230,10230,10230,10230,0
20231115,142900,337989400,10230,10230,10230,10230,1
20231115,142800,337979170,10240,10240,10240,10240,8
20231115,142700,337897250,10250,10250,10250,10250,10
20231115,142600,337794750,10250,10250,10250,10250,0
20231115,142500,337794750,10250,10250,10250,10250,0
20231115,142400,337794750,10250,10250,10250,10250,0
20231115,142300,337794750,10250,10250,10250,10250,0
20231115,142200,337794750,10250,10250,10250,10250,0
20231115,142100,337794750,10250,10250,10250,10250,0
20231115,142000,337794750,10250,10250,10250,10250,0
20231115,141900,337794750,10250,10250,10250,10250,0
20231115,141800,337794750,10250,10250,10250,10250,0
20231115,141700,337794750,10250,10250,10250,10250,2
20231115,141600,337774250,10270,10270,10270,10270,0
20231115,141500,337774250,10270,10230,10270,10230,167
20231115,141400,336065800,10230,10230,10230,10230,0
20231115,141300,336065800,10230,10230,10230,10230,0
20231115,141200,336065800,10230,10220,10230,10210,745
20231115,141100,328459100,10220,10220,10220,10220,5
20231115,141000,328408000,10230,10230,10230,10230,0
20231115,140900,328408000,10230,10230,10230,10230,0
20231115,140800,328408000,10230,10230,10230,10230,0
20231115,140700,328408000,10230,10230,10230,10230,0
20231115,140600,328408000,10230,10230,10230,10230,0
20231115,140500,328408000,10230,10230,10230,10230,0
20231115,140400,328408000,10230,10230,10230,10230,0
20231115,140300,328408000,10230,10230,10230,10230,0
20231115,140200,328408000,10230,10230,10230,10230,0
20231115,140100,328408000,10230,10230,10230,10230,0
20231115,140000,328408000,10230,10230,10230,10230,95
20231115,135900,327436150,10220,10220,10220,10220,5
20231115,135800,327385050,10220,10220,10220,10220,232
20231115,135700,325014010,10230,10230,10230,10230,0
20231115,135600,325014010,10230,10230,10230,10230,0
20231115,135500,325014010,10230,10230,10230,10230,0
20231115,135400,325014010,10230,10230,10230,10230,0
20231115,135300,325014010,10230,10230,10230,10230,0
20231115,135200,325014010,10230,10230,10230,10230,0
20231115,135100,325014010,10230,10230,10230,10230,0
20231115,135000,325014010,10230,10240,10240,10230,3
20231115,134900,324983310,10250,10250,10250,10250,4
20231115,134800,324942310,10250,10250,10250,10250,11
20231115,134700,324829560,10220,10220,10220,10220,50
20231115,134600,324318560,10250,10250,10250,10250,0
20231115,134500,324318560,10250,10250,10250,10250,0
20231115,134400,324318560,10250,10250,10250,10250,2
20231115,134300,324298060,10220,10220,10220,10220,83
20231115,134200,323449800,10250,10250,10250,10250,0
20231115,134100,323449800,10250,10250,10250,10250,1
20231115,134000,323439550,10220,10220,10220,10220,4
20231115,133900,323398670,10220,10220,10220,10220,0
20231115,133800,323398670,10220,10230,10230,10220,133
20231115,133700,322038790,10240,10240,10240,10240,0
20231115,133600,322038790,10240,10250,10250,10240,261
20231115,133500,319365710,10240,10230,10240,10230,783
20231115,133400,311348630,10230,10230,10230,10230,0
20231115,133300,311348630,10230,10230,10230,10230,2
20231115,133200,311328170,10220,10220,10220,10220,0
20231115,133100,311328170,10220,10220,10220,10220,5
20231115,133000,311277070,10230,10230,10230,10230,0
20231115,132900,311277070,10230,10230,10230,10230,0
20231115,132800,311277070,10230,10230,10230,10230,0
20231115,132700,311277070,10230,10230,10230,10230,0
20231115,132600,311277070,10230,10230,10230,10230,0
20231115,132500,311277070,10230,10230,10230,10230,0
20231115,132400,311277070,10230,10230,10230,10230,2
20231115,132300,311256610,10220,10220,10220,10220,0
20231115,132200,311256610,10220,10220,10220,10220,9
20231115,132100,311164630,10230,10230,10230,10230,0
20231115,132000,311164630,10230,10230,10230,10230,1
20231115,131900,311154400,10230,10230,10230,10230,2
20231115,131800,311133940,10240,10240,10240,10240,0
20231115,131700,311133940,10240,10240,10240,10240,0
20231115,131600,311133940,10240,10240,10240,10240,0
20231115,131500,311133940,10240,10240,10240,10240,1
20231115,131400,311123700,10220,10220,10220,10220,200
20231115,131300,309079700,10220,10230,10230,10220,44
20231115,131200,308629780,10250,10250,10250,10250,0
20231115,131100,308629780,10250,10250,10250,10250,0
20231115,131000,308629780,10250,10250,10250,10250,0
20231115,130900,308629780,10250,10250,10250,10250,0
20231115,130800,308629780,10250,10250,10250,10250,0
20231115,130700,308629780,10250,10250,10250,10250,0
20231115,130600,308629780,10250,10250,10250,10250,0
20231115,130500,308629780,10250,10250,10250,10250,0
20231115,130400,308629780,10250,10250,10250,10250,0
20231115,130300,308629780,10250,10250,10250,10250,0
20231115,130200,308629780,10250,10250,10250,10250,20
20231115,130100,308424780,10250,10250,10250,10250,1
20231115,130000,308414530,10220,10220,10220,10220,1
20231115,125900,308404310,10270,10270,10270,10270,0
20231115,125800,308404310,10270,10270,10270,10270,0
20231115,125700,308404310,10270,10270,10270,10270,0
20231115,125600,308404310,10270,10270,10270,10270,0
20231115,125500,308404310,10270,10270,10270,10270,0
20231115,125400,308404310,10270,10270,10270,10270,1
20231115,125300,308394040,10210,10210,10210,10210,1
20231115,125200,308383830,10270,10220,10270,10210,305
20231115,125100,305268540,10220,10250,10250,10220,10
20231115,125000,305166210,10270,10270,10270,10270,0
20231115,124900,305166210,10270,10270,10270,10270,0
20231115,124800,305166210,10270,10270,10270,10270,0
20231115,124700,305166210,10270,10270,10270,10270,0
20231115,124600,305166210,10270,10260,10270,10260,9
20231115,124500,305073860,10270,10270,10270,10270,0
20231115,124400,305073860,10270,10270,10270,10270,2
20231115,124300,305053320,10260,10260,10260,10210,2002
20231115,124200,284573090,10270,10270,10270,10270,0
20231115,124100,284573090,10270,10270,10270,10270,100
20231115,124000,283546090,10280,10280,10280,10280,1
20231115,123900,283535810,10280,10280,10280,10280,526
20231115,123800,278128530,10290,10290,10290,10290,0
20231115,123700,278128530,10290,10290,10290,10290,5
20231115,123600,278077080,10300,10300,10300,10300,0
20231115,123500,278077080,10300,10300,10300,10300,0
20231115,123400,278077080,10300,10300,10300,10300,101
20231115,123300,277036780,10310,10310,10310,10310,3
20231115,123200,277005850,10310,10310,10310,10290,10
20231115,123100,276902860,10300,10300,10300,10300,553
20231115,123000,271206960,10280,10280,10280,10280,0
20231115,122900,271206960,10280,10280,10280,10280,0
20231115,122800,271206960,10280,10280,10280,10280,0
20231115,122700,271206960,10280,10280,10280,10280,50
20231115,122600,270692960,10290,10290,10290,10290,0
20231115,122500,270692960,10290,10290,10290,10290,0
20231115,122400,270692960,10290,10290,10290,10290,0
20231115,122300,270692960,10290,10290,10290,10290,1
20231115,122200,270682670,10290,10270,10290,10270,1185
20231115,122100,258500690,10270,10270,10270,10270,10
20231115,122000,258397990,10280,10280,10280,10270,67
20231115,121900,257709250,10280,10280,10280,10280,218
20231115,121800,255468210,10290,10290,10290,10290,2
20231115,121700,255447630,10290,10290,10290,10290,12
20231115,121600,255324150,10290,10290,10290,10290,0
20231115,121500,255324150,10290,10290,10290,10290,2
20231115,121400,255303570,10280,10280,10280,10280,1
20231115,121300,255293290,10290,10290,10290,10290,2
20231115,121200,255272710,10280,10280,10280,10280,5
20231115,121100,255221310,10290,10290,10290,10290,0
20231115,121000,255221310,10290,10290,10290,10290,7
20231115,120900,255149280,10300,10300,10300,10300,0
20231115,120800,255149280,10300,10290,10300,10290,298
20231115,120700,252082820,10290,10290,10290,10290,0
20231115,120600,252082820,10290,10290,10290,10290,0
20231115,120500,252082820,10290,10290,10290,10290,0
20231115,120400,252082820,10290,10290,10290,10290,221
20231115,120300,249808730,10290,10290,10290,10290,0
20231115,120200,249808730,10290,10290,10290,10290,0
20231115,120100,249808730,10290,10290,10290,10290,1
20231115,120000,249798440,10290,10290,10290,10290,9
20231115,115900,249705830,10260,10260,10260,10260,0
20231115,115800,249705830,10260,10260,10260,10260,1
20231115,115700,249695570,10300,10300,10300,10300,0
20231115,115600,249695570,10300,10300,10300,10300,0
20231115,115500,249695570,10300,10250,10300,10250,11
20231115,115400,249582320,10250,10250,10250,10250,1
20231115,115300,249572070,10300,10280,10300,10250,42
20231115,115200,249140950,10300,10300,10300,10300,6
20231115,115100,249079150,10290,10290,10290,10290,0
20231115,115000,249079150,10290,10290,10290,10290,119
20231115,114900,247854640,10290,10290,10290,10290,250
20231115,114800,245282140,10290,10290,10290,10290,30
20231115,114700,244973440,10290,10290,10290,10290,8
20231115,114600,244891120,10290,10290,10290,10290,0
20231115,114500,244891120,10290,10290,10290,10290,105
20231115,114400,243810670,10280,10280,10280,10280,0
20231115,114300,243810670,10280,10280,10280,10280,1
20231115,114200,243800390,10280,10280,10280,10280,0
20231115,114100,243800390,10280,10280,10280,10280,3
20231115,114000,243769550,10290,10290,10290,10290,0
20231115,113900,243769550,10290,10290,10290,10290,0
20231115,113800,243769550,10290,10280,10290,10280,400
20231115,113700,239655540,10280,10280,10280,10280,20
20231115,113600,239449940,10280,10280,10280,10280,1010
20231115,113500,229067140,10250,10280,10280,10250,25
20231115,113400,228810290,10280,10270,10280,10270,10
20231115,113300,228707510,10240,10240,10240,10240,29
20231115,113200,228410550,10270,10230,10270,10230,49
20231115,113100,227908140,10270,10270,10270,10270,1
20231115,113000,227897870,10230,10230,10230,10230,2
20231115,112900,227877410,10240,10240,10240,10240,0
20231115,112800,227877410,10240,10240,10240,10240,116
20231115,112700,226689570,10240,10240,10240,10240,264
20231115,112600,223986210,10240,10240,10240,10240,850
20231115,112500,215282210,10280,10280,10280,10280,1
20231115,112400,215271930,10240,10280,10280,10240,25
20231115,112300,215015730,10230,10260,10260,10230,20
20231115,112200,214810880,10250,10270,10270,10250,87
20231115,112100,213917410,10260,10260,10260,10260,11
20231115,112000,213804550,10270,10240,10270,10240,5
20231115,111900,213753290,10230,10230,10230,10230,0
20231115,111800,213753290,10230,10230,10230,10230,0
20231115,111700,213753290,10230,10230,10230,10230,0
20231115,111600,213753290,10230,10230,10230,10230,0
20231115,111500,213753290,10230,10260,10260,10230,31
20231115,111400,213435420,10270,10270,10270,10270,2
20231115,111300,213414880,10260,10260,10260,10260,77
20231115,111200,212624860,10260,10260,10260,10260,2
20231115,111100,212604340,10250,10230,10250,10230,56
20231115,111000,212030540,10230,10230,10230,10230,0
20231115,110900,212030540,10230,10250,10250,10230,98
20231115,110800,211026400,10260,10260,10260,10260,0
20231115,110700,211026400,10260,10260,10260,10260,0
20231115,110600,211026400,10260,10250,10260,10250,231
20231115,110500,208658630,10250,10240,10250,10240,317
20231115,110400,205409560,10240,10240,10240,10240,0
20231115,110300,205409560,10240,10230,10240,10230,265
20231115,110200,202697070,10220,10220,10220,10220,58
20231115,110100,202104310,10210,10210,10210,10210,30
20231115,110000,201798010,10210,10210,10210,10210,4
20231115,105900,201757170,10210,10210,10210,10210,3
20231115,105800,201726540,10200,10200,10200,10200,45
20231115,105700,201267540,10210,10210,10210,10210,0
20231115,105600,201267540,10210,10210,10210,10210,0
20231115,105500,201267540,10210,10200,10210,10190,24
20231115,105400,201022730,10210,10210,10220,10210,22
20231115,105300,200798090,10200,10200,10200,10200,75
20231115,105200,200033090,10200,10200,10200,10200,0
20231115,105100,200033090,10200,10200,10200,10200,0
20231115,105000,200033090,10200,10200,10200,10200,80
20231115,104900,199217090,10190,10190,10190,10190,0
20231115,104800,199217090,10190,10190,10190,10190,11
20231115,104700,199105000,10210,10210,10210,10210,0
20231115,104600,199105000,10210,10200,10210,10200,6
20231115,104500,199043780,10200,10180,10200,10180,34
20231115,104400,198697630,10180,10180,10180,10180,118
20231115,104300,197496390,10180,10180,10180,10180,1
20231115,104200,197486210,10210,10210,10210,10210,0
20231115,104100,197486210,10210,10210,10210,10210,0
20231115,104000,197486210,10210,10210,10210,10210,5
20231115,103900,197435160,10220,10220,10220,10220,1
20231115,103800,197424940,10220,10170,10220,10170,280
20231115,103700,194568710,10200,10200,10200,10200,5
20231115,103600,194517710,10200,10200,10200,10200,0
20231115,103500,194517710,10200,10200,10200,10200,0
20231115,103400,194517710,10200,10200,10200,10200,1
20231115,103300,194507510,10170,10190,10190,10170,13
20231115,103200,194375100,10200,10210,10210,10200,20
20231115,103100,194171000,10220,10220,10220,10220,0
20231115,103000,194171000,10220,10220,10220,10220,1
20231115,102900,194160780,10170,10170,10170,10170,1
20231115,102800,194150610,10230,10230,10230,10230,0
20231115,102700,194150610,10230,10160,10230,10160,2
20231115,102600,194130220,10180,10180,10180,10160,121
20231115,102500,192898460,10180,10180,10180,10180,1
20231115,102400,192888280,10240,10240,10240,10240,2
20231115,102300,192867800,10150,10150,10150,10150,0
20231115,102200,192867800,10150,10150,10150,10150,0
20231115,102100,192867800,10150,10240,10250,10150,32
20231115,102000,192541920,10180,10240,10250,10170,206
20231115,101900,190440020,10220,10220,10230,10220,201
20231115,101800,188384290,10240,10220,10240,10220,281
20231115,101700,185511360,10220,10220,10220,10220,0
20231115,101600,185511360,10220,10220,10220,10220,10
20231115,101500,185409160,10210,10210,10210,10210,20
20231115,101400,185204960,10210,10210,10210,10210,80
20231115,101300,184388160,10190,10190,10190,10190,100
20231115,101200,183369160,10210,10210,10210,10210,51
20231115,101100,182848450,10210,10190,10210,10190,298
20231115,101000,179806810,10190,10190,10190,10190,10
20231115,100900,179704910,10190,10210,10210,10190,6
20231115,100800,179643730,10210,10210,10210,10210,0
20231115,100700,179643730,10210,10210,10210,10210,10
20231115,100600,179541630,10210,10210,10210,10200,387
20231115,100500,175593370,10210,10210,10210,10210,0
20231115,100400,175593370,10210,10210,10210,10210,94
20231115,100300,174633630,10210,10200,10210,10200,202
20231115,100200,172573210,10220,10220,10220,10220,0
20231115,100100,172573210,10220,10220,10220,10220,1
20231115,100000,172562990,10230,10230,10230,10230,0
20231115,095900,172562990,10230,10230,10230,10230,2
20231115,095800,172542530,10200,10200,10200,10200,1
20231115,095700,172532330,10230,10170,10240,10170,118
20231115,095600,171332070,10170,10170,10170,10170,208
20231115,095500,169216710,10170,10170,10170,10170,8
20231115,095400,169135350,10150,10170,10260,10110,187
20231115,095300,167231130,10180,10180,10180,10180,155
20231115,095200,165653230,10180,10190,10190,10180,65
20231115,095100,164991430,10170,10170,10170,10170,0
20231115,095000,164991430,10170,10170,10170,10170,7
20231115,094900,164920240,10240,10250,10250,10240,53
20231115,094800,164377500,10110,10250,10250,10110,299
20231115,094700,161329430,10250,10280,10300,10250,1056
20231115,094600,150462150,10220,10220,10220,10220,0
20231115,094500,150462150,10220,10300,10300,10210,84
20231115,094400,149602810,10230,10290,10300,10230,171
20231115,094300,147841740,10290,10290,10290,10270,45
20231115,094200,147379510,10290,10270,10290,10270,283
20231115,094100,144467620,10260,10220,10260,10220,2204
20231115,094000,121896120,10220,10210,10220,10210,113
20231115,093900,120742320,10200,10150,10200,10150,2745
20231115,093800,92800790,10150,10150,10150,10150,1
20231115,093700,92790640,10140,10140,10140,10140,29
20231115,093600,92496580,10150,10150,10150,10150,1
20231115,093500,92486430,10160,10160,10160,10160,0
20231115,093400,92486430,10160,10160,10160,10160,14
20231115,093300,92344190,10160,10150,10160,10150,162
20231115,093200,90699880,10160,10160,10160,10160,21
20231115,093100,90486520,10160,10160,10160,10160,57
20231115,093000,89907400,10150,10120,10150,10120,622
20231115,092900,83598430,10120,10130,10130,10120,5
20231115,092800,83547810,10140,10120,10140,10120,82
20231115,092700,82717930,10140,10140,10140,10140,0
20231115,092600,82717930,10140,10140,10140,10140,1
20231115,092500,82707790,10120,10120,10140,10120,118
20231115,092400,81513610,10130,10130,10130,10130,10
20231115,092300,81412310,10140,10140,10140,10140,1
20231115,092200,81402170,10130,10120,10130,10120,80
20231115,092100,80592020,10120,10120,10120,10120,39
20231115,092000,80197340,10120,10120,10120,10120,50
20231115,091900,79691340,10120,10110,10120,10110,769
20231115,091800,71910270,10100,10100,10110,10000,2856
20231115,091700,43228050,10100,10100,10100,10100,5
20231115,091600,43177550,10100,10110,10110,10100,8
20231115,091500,43096700,10110,10110,10110,10110,385
20231115,091400,39204350,10120,10100,10120,10100,1628
20231115,091300,22756780,10090,10090,10090,10090,0
20231115,091200,22756780,10090,10090,10090,10090,11
20231115,091100,22645790,10060,10060,10060,10060,25
20231115,091000,22394290,10090,10100,10100,10090,346
20231115,090900,18899730,10100,10100,10100,10050,232
20231115,090800,16556580,10100,10100,10100,10100,251
20231115,090700,14021480,10110,10070,10110,10070,499
20231115,090600,8985940,10070,10060,10090,10040,139
20231115,090500,7585720,10030,10040,10050,10030,549
20231115,090400,2073560,10040,10040,10040,10040,0
20231115,090300,2073560,10040,10040,10040,10040,1
20231115,090200,2063520,10010,10040,10040,10010,62
20231115,090100,1442390,10040,10030,10040,10030,32
20231115,090000,1121220,10030,10010,10030,10010,112