KissMeData/000990/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,183200,12941898800,54600,54600,54600,54600,17433
20231115,183100,12941898800,54600,54600,54600,54600,0
20231115,183000,12941898800,54600,54600,54600,54600,0
20231115,182900,12941898800,54600,54600,54600,54600,0
20231115,182800,12941898800,54600,54600,54600,54600,0
20231115,182700,12941898800,54600,54600,54600,54600,0
20231115,182600,12941898800,54600,54600,54600,54600,0
20231115,182500,12941898800,54600,54600,54600,54600,0
20231115,182400,12941898800,54600,54600,54600,54600,0
20231115,182300,12941898800,54600,54600,54600,54600,0
20231115,182200,12941898800,54600,54600,54600,54600,0
20231115,182100,12941898800,54600,54600,54600,54600,0
20231115,182000,12941898800,54600,54600,54600,54600,0
20231115,181900,12941898800,54600,54600,54600,54600,0
20231115,181800,12941898800,54600,54600,54600,54600,0
20231115,181700,12941898800,54600,54600,54600,54600,0
20231115,181600,12941898800,54600,54600,54600,54600,0
20231115,181500,12941898800,54600,54600,54600,54600,0
20231115,181400,12941898800,54600,54600,54600,54600,0
20231115,181300,12941898800,54600,54600,54600,54600,0
20231115,181200,12941898800,54600,54600,54600,54600,0
20231115,181100,12941898800,54600,54600,54600,54600,0
20231115,181000,12941898800,54600,54600,54600,54600,0
20231115,180900,12941898800,54600,54600,54600,54600,0
20231115,180800,12941898800,54600,54600,54600,54600,0
20231115,180700,12941898800,54600,54600,54600,54600,0
20231115,180600,12941898800,54600,54600,54600,54600,0
20231115,180500,12941898800,54600,54600,54600,54600,0
20231115,180400,12941898800,54600,54600,54600,54600,0
20231115,180300,12941898800,54600,54600,54600,54600,0
20231115,180200,12941898800,54600,54600,54600,54600,17433
20231115,180100,12941898800,54600,54600,54600,54600,0
20231115,180000,12941898800,54600,54600,54600,54600,0
20231115,175900,12941898800,54600,54600,54600,54600,0
20231115,175800,12941898800,54600,54600,54600,54600,0
20231115,175700,12941898800,54600,54600,54600,54600,0
20231115,175600,12941898800,54600,54600,54600,54600,0
20231115,175500,12941898800,54600,54600,54600,54600,0
20231115,175400,12941898800,54600,54600,54600,54600,0
20231115,175300,12941898800,54600,54600,54600,54600,0
20231115,175200,12941898800,54600,54600,54600,54600,0
20231115,175100,12941898800,54600,54600,54600,54600,0
20231115,175000,12941898800,54600,54600,54600,54600,0
20231115,174900,12941898800,54600,54600,54600,54600,0
20231115,174800,12941898800,54600,54600,54600,54600,0
20231115,174700,12941898800,54600,54600,54600,54600,0
20231115,174600,12941898800,54600,54600,54600,54600,0
20231115,174500,12941898800,54600,54600,54600,54600,0
20231115,174400,12941898800,54600,54600,54600,54600,0
20231115,174300,12941898800,54600,54600,54600,54600,0
20231115,174200,12941898800,54600,54600,54600,54600,0
20231115,174100,12941898800,54600,54600,54600,54600,0
20231115,174000,12941898800,54600,54600,54600,54600,0
20231115,173900,12941898800,54600,54600,54600,54600,0
20231115,173800,12941898800,54600,54600,54600,54600,0
20231115,173700,12941898800,54600,54600,54600,54600,0
20231115,173600,12941898800,54600,54600,54600,54600,0
20231115,173500,12941898800,54600,54600,54600,54600,0
20231115,173400,12941898800,54600,54600,54600,54600,0
20231115,173300,12941898800,54600,54600,54600,54600,0
20231115,173200,12941898800,54600,54600,54600,54600,17433
20231115,173100,12941898800,54600,54600,54600,54600,0
20231115,173000,12941898800,54600,54600,54600,54600,0
20231115,172900,12941898800,54600,54600,54600,54600,0
20231115,172800,12941898800,54600,54600,54600,54600,0
20231115,172700,12941898800,54600,54600,54600,54600,0
20231115,172600,12941898800,54600,54600,54600,54600,0
20231115,172500,12941898800,54600,54600,54600,54600,0
20231115,172400,12941898800,54600,54600,54600,54600,0
20231115,172300,12941898800,54600,54600,54600,54600,0
20231115,172200,12941898800,54600,54600,54600,54600,0
20231115,172100,12941898800,54600,54600,54600,54600,0
20231115,172000,12941898800,54600,54600,54600,54600,0
20231115,171900,12941898800,54600,54600,54600,54600,0
20231115,171800,12941898800,54600,54600,54600,54600,0
20231115,171700,12941898800,54600,54600,54600,54600,0
20231115,171600,12941898800,54600,54600,54600,54600,0
20231115,171500,12941898800,54600,54600,54600,54600,0
20231115,171400,12941898800,54600,54600,54600,54600,0
20231115,171300,12941898800,54600,54600,54600,54600,0
20231115,171200,12941898800,54600,54600,54600,54600,0
20231115,171100,12941898800,54600,54600,54600,54600,0
20231115,171000,12941898800,54600,54600,54600,54600,0
20231115,170900,12941898800,54600,54600,54600,54600,0
20231115,170800,12941898800,54600,54600,54600,54600,0
20231115,170700,12941898800,54600,54600,54600,54600,0
20231115,170600,12941898800,54600,54600,54600,54600,0
20231115,170500,12941898800,54600,54600,54600,54600,0
20231115,170400,12941898800,54600,54600,54600,54600,0
20231115,170300,12941898800,54600,54600,54600,54600,0
20231115,170200,12941898800,54600,54600,54600,54600,17433
20231115,170100,12941898800,54600,54600,54600,54600,0
20231115,170000,12941898800,54600,54600,54600,54600,0
20231115,165900,12941898800,54600,54600,54600,54600,0
20231115,165800,12941898800,54600,54600,54600,54600,0
20231115,165700,12941898800,54600,54600,54600,54600,0
20231115,165600,12941898800,54600,54600,54600,54600,0
20231115,165500,12941898800,54600,54600,54600,54600,0
20231115,165400,12941898800,54600,54600,54600,54600,0
20231115,165300,12941898800,54600,54600,54600,54600,0
20231115,165200,12941898800,54600,54600,54600,54600,0
20231115,165100,12941898800,54600,54600,54600,54600,0
20231115,165000,12941898800,54600,54600,54600,54600,0
20231115,164900,12941898800,54600,54600,54600,54600,0
20231115,164800,12941898800,54600,54600,54600,54600,0
20231115,164700,12941898800,54600,54600,54600,54600,0
20231115,164600,12941898800,54600,54600,54600,54600,0
20231115,164500,12941898800,54600,54600,54600,54600,0
20231115,164400,12941898800,54600,54600,54600,54600,0
20231115,164300,12941898800,54600,54600,54600,54600,0
20231115,164200,12941898800,54600,54600,54600,54600,0
20231115,164100,12941898800,54600,54600,54600,54600,0
20231115,164000,12941898800,54600,54600,54600,54600,0
20231115,163900,12941898800,54600,54600,54600,54600,0
20231115,163800,12941898800,54600,54600,54600,54600,0
20231115,163700,12941898800,54600,54600,54600,54600,0
20231115,163600,12941898800,54600,54600,54600,54600,0
20231115,163500,12941898800,54600,54600,54600,54600,0
20231115,163400,12941898800,54600,54600,54600,54600,0
20231115,163300,12941898800,54600,54600,54600,54600,0
20231115,163200,12941898800,54600,54600,54600,54600,17433
20231115,163100,12941898800,54600,54600,54600,54600,0
20231115,163000,12941898800,54600,54600,54600,54600,0
20231115,162900,12941898800,54600,54600,54600,54600,0
20231115,162800,12941898800,54600,54600,54600,54600,0
20231115,162700,12941898800,54600,54600,54600,54600,0
20231115,162600,12941898800,54600,54600,54600,54600,0
20231115,162500,12941898800,54600,54600,54600,54600,0
20231115,162400,12941898800,54600,54600,54600,54600,0
20231115,162300,12941898800,54600,54600,54600,54600,0
20231115,162200,12941898800,54600,54600,54600,54600,0
20231115,162100,12941898800,54600,54600,54600,54600,0
20231115,162000,12941898800,54600,54600,54600,54600,0
20231115,161900,12941898800,54600,54600,54600,54600,0
20231115,161800,12941898800,54600,54600,54600,54600,0
20231115,161700,12941898800,54600,54600,54600,54600,0
20231115,161600,12941898800,54600,54600,54600,54600,0
20231115,161500,12941898800,54600,54600,54600,54600,0
20231115,161400,12941898800,54600,54600,54600,54600,0
20231115,161300,12941898800,54600,54600,54600,54600,0
20231115,161200,12941898800,54600,54600,54600,54600,0
20231115,161100,12941898800,54600,54600,54600,54600,0
20231115,161000,12941898800,54600,54600,54600,54600,0
20231115,160900,12941898800,54600,54600,54600,54600,0
20231115,160800,12941898800,54600,54600,54600,54600,0
20231115,160700,12941898800,54600,54600,54600,54600,0
20231115,160600,12941898800,54600,54600,54600,54600,0
20231115,160500,12941898800,54600,54600,54600,54600,0
20231115,160400,12941898800,54600,54600,54600,54600,0
20231115,160300,12941898800,54600,54600,54600,54600,0
20231115,160200,12941898800,54600,54600,54600,54600,17433
20231115,160100,12941898800,54600,54600,54600,54600,0
20231115,160000,12941898800,54600,54600,54600,54600,0
20231115,155900,12941898800,54600,54600,54600,54600,0
20231115,155800,12941898800,54600,54600,54600,54600,0
20231115,155700,12941898800,54600,54600,54600,54600,0
20231115,155600,12941898800,54600,54600,54600,54600,0
20231115,155500,12941898800,54600,54600,54600,54600,0
20231115,155400,12941898800,54600,54600,54600,54600,0
20231115,155300,12941898800,54600,54600,54600,54600,0
20231115,155200,12941898800,54600,54600,54600,54600,0
20231115,155100,12941898800,54600,54600,54600,54600,0
20231115,155000,12941898800,54600,54600,54600,54600,0
20231115,154900,12941898800,54600,54600,54600,54600,0
20231115,154800,12941898800,54600,54600,54600,54600,0
20231115,154700,12941898800,54600,54600,54600,54600,0
20231115,154600,12941898800,54600,54600,54600,54600,0
20231115,154500,12941898800,54600,54600,54600,54600,0
20231115,154400,12941898800,54600,54600,54600,54600,0
20231115,154300,12941898800,54600,54600,54600,54600,0
20231115,154200,12941898800,54600,54600,54600,54600,0
20231115,154100,12941898800,54600,54600,54600,54600,0
20231115,154000,12941898800,54600,54600,54600,54600,0
20231115,153900,12941898800,54600,54600,54600,54600,0
20231115,153800,12941898800,54600,54600,54600,54600,0
20231115,153700,12941898800,54600,54600,54600,54600,0
20231115,153600,12941898800,54600,54600,54600,54600,0
20231115,153500,12941898800,54600,54600,54600,54600,0
20231115,153400,12941898800,54600,54600,54600,54600,0
20231115,153300,12941898800,54600,54600,54600,54600,0
20231115,153200,12941898800,54600,54600,54600,54600,17433
20231115,153100,12941898800,54600,54600,54600,54600,0
20231115,153000,12941898800,54600,54600,54600,54600,17433
20231115,152900,11990057000,54600,54600,54600,54600,0
20231115,152800,11990057000,54600,54600,54600,54600,0
20231115,152700,11990057000,54600,54600,54600,54600,0
20231115,152600,11990057000,54600,54600,54600,54600,0
20231115,152500,11990057000,54600,54600,54600,54600,0
20231115,152400,11990057000,54600,54600,54600,54600,0
20231115,152300,11990057000,54600,54600,54600,54600,0
20231115,152200,11990057000,54600,54600,54600,54600,0
20231115,152100,11990057000,54600,54600,54600,54600,0
20231115,152000,11990057000,54600,54600,54600,54600,0
20231115,151900,11990057000,54600,54700,54800,54600,1079
20231115,151800,11931059700,54700,54800,54800,54600,888
20231115,151700,11882499900,54700,54800,54800,54700,795
20231115,151600,11838990900,54700,54600,54800,54600,9112
20231115,151500,11340538900,54700,54800,54800,54600,1827
20231115,151400,11240624800,54700,54800,54800,54700,924
20231115,151300,11190068300,54800,54800,54800,54700,1909
20231115,151200,11085584500,54800,54700,54800,54700,2452
20231115,151100,10951240600,54800,54800,54800,54700,431
20231115,151000,10927651300,54700,54800,54800,54700,707
20231115,150900,10888971300,54800,54900,54900,54700,2586
20231115,150800,10747204800,54900,54900,54900,54800,264
20231115,150700,10732712200,54900,54800,54900,54800,591
20231115,150600,10700305900,54900,54800,54900,54700,600
20231115,150500,10667429000,54800,54800,54800,54700,1864
20231115,150400,10565309200,54800,54800,54800,54700,604
20231115,150300,10532216500,54900,54800,54900,54800,1817
20231115,150200,10432587000,54800,54900,54900,54800,337
20231115,150100,10414111300,54800,54800,54900,54800,109
20231115,150000,10408131800,54800,54900,54900,54800,107
20231115,145900,10402258400,54900,54800,54900,54800,175
20231115,145800,10392662800,54800,54900,54900,54700,2153
20231115,145700,10274674300,54800,54800,54900,54800,1140
20231115,145600,10212199300,54800,54900,54900,54800,208
20231115,145500,10200792900,54900,55000,55000,54800,2113
20231115,145400,10084824100,55000,55000,55000,54900,170
20231115,145300,10075481000,55000,54900,55000,54900,152
20231115,145200,10067130600,54900,54900,55000,54900,187
20231115,145100,10056850300,55000,54900,55000,54900,245
20231115,145000,10043388700,55000,55000,55000,54900,373
20231115,144900,10022899700,54900,55000,55000,54900,77
20231115,144800,10018665600,55000,55000,55000,54900,107
20231115,144700,10012781500,55000,54900,55000,54900,129
20231115,144600,10005690300,54900,55100,55100,54900,170
20231115,144500,9996336800,55000,55000,55100,55000,333
20231115,144400,9978021000,55000,55000,55100,55000,560
20231115,144300,9947211400,55000,54900,55000,54900,408
20231115,144200,9924792400,55000,55000,55000,54900,497
20231115,144100,9897481200,54900,54900,55000,54900,990
20231115,144000,9843128700,55000,55000,55000,54900,254
20231115,143900,9829160000,54900,54900,55000,54900,440
20231115,143800,9804994600,55000,54900,55000,54900,82
20231115,143700,9800485600,55000,55100,55100,55000,657
20231115,143600,9764349000,55100,55000,55100,55000,156
20231115,143500,9755760700,55100,55000,55100,55000,989
20231115,143400,9701358100,55100,55100,55100,55000,569
20231115,143300,9670054700,55100,55000,55100,55000,97
20231115,143200,9664716400,55100,55100,55100,55100,114
20231115,143100,9658435000,55000,55100,55100,55000,93
20231115,143000,9653311700,55000,55200,55200,55000,764
20231115,142900,9611209800,55100,55100,55200,55100,498
20231115,142800,9583765100,55100,55000,55100,55000,219
20231115,142700,9571704000,55000,55000,55100,55000,427
20231115,142600,9548198000,55100,55100,55100,55000,349
20231115,142500,9528974900,55000,55000,55100,55000,114
20231115,142400,9522700500,55000,55100,55100,55000,185
20231115,142300,9512507900,55100,55100,55100,55000,141
20231115,142200,9504739600,55100,55100,55100,55000,545
20231115,142100,9474755200,55000,54900,55200,54900,4070
20231115,142000,9250713100,55000,55000,55000,54900,352
20231115,141900,9231357700,55000,54900,55000,54900,222
20231115,141800,9219148900,54900,54900,55000,54900,1088
20231115,141700,9159309900,55000,54900,55000,54900,496
20231115,141600,9132079400,54900,54900,55000,54900,110
20231115,141500,9126036200,54900,55000,55000,54900,455
20231115,141400,9101039500,54900,54900,55000,54900,258
20231115,141300,9086858000,54900,54900,54900,54900,8
20231115,141200,9086418800,55000,54900,55000,54900,185
20231115,141100,9076255300,54900,55000,55000,54900,60
20231115,141000,9072956200,54900,55000,55000,54900,124
20231115,140900,9066137000,54900,54900,55000,54900,99
20231115,140800,9060700500,54900,54900,55000,54900,146
20231115,140700,9052678000,55000,54900,55000,54900,79
20231115,140600,9048333800,55000,55000,55000,54900,73
20231115,140500,9044319600,55000,54900,55000,54900,51
20231115,140400,9041519100,55000,55000,55000,54900,236
20231115,140300,9028539900,55000,54900,55000,54900,183
20231115,140200,9018477500,55000,55000,55000,55000,76
20231115,140100,9014297500,54900,55000,55100,54900,291
20231115,140000,8998293400,55000,55100,55100,55000,282
20231115,135900,8982776800,55100,55000,55100,54900,642
20231115,135800,8947468000,55000,55000,55000,54900,85
20231115,135700,8942793900,55000,55000,55000,54900,62
20231115,135600,8939384700,55000,54900,55000,54900,108
20231115,135500,8933445700,55000,55000,55000,54900,351
20231115,135400,8914163200,55000,55100,55100,55000,171
20231115,135300,8904749000,55000,55100,55100,55000,138
20231115,135200,8897152600,55100,55100,55100,55000,703
20231115,135100,8858484500,55100,55100,55100,55000,473
20231115,135000,8832458400,55100,55000,55100,54900,1798
20231115,134900,8733606800,55000,54900,55000,54800,938
20231115,134800,8682091200,54900,54800,54900,54800,1012
20231115,134700,8626538800,54900,54900,54900,54800,193
20231115,134600,8615947500,54900,54900,54900,54800,216
20231115,134500,8604092800,54800,54900,54900,54800,92
20231115,134400,8599047000,54900,54900,54900,54800,79
20231115,134300,8594710800,54900,54900,54900,54800,131
20231115,134200,8587525800,54900,54900,54900,54800,615
20231115,134100,8553808100,54900,54900,54900,54800,95
20231115,134000,8548593400,54900,54900,54900,54800,879
20231115,133900,8500337100,54900,54900,54900,54800,66
20231115,133800,8496714600,54800,54900,54900,54800,513
20231115,133700,8468579200,54900,55000,55000,54900,657
20231115,133600,8432500600,55000,55000,55100,54900,2916
20231115,133500,8272131500,54900,55000,55000,54900,428
20231115,133400,8248627300,55000,55000,55000,54900,59
20231115,133300,8245384100,55000,55000,55000,54900,104
20231115,133200,8239668600,55000,55000,55000,54900,91
20231115,133100,8234664900,55000,55000,55000,55000,48
20231115,133000,8232024900,54900,55000,55000,54900,137
20231115,132900,8224496100,55000,55000,55000,54900,81
20231115,132800,8220042000,54900,54900,54900,54800,1048
20231115,132700,8162510300,54900,54900,54900,54800,182
20231115,132600,8152523100,54900,54900,54900,54800,81
20231115,132500,8148077100,54900,54800,54900,54800,510
20231115,132400,8120117800,54900,54900,54900,54800,270
20231115,132300,8105312000,54900,54800,54900,54700,2070
20231115,132200,7991797600,54800,54800,54800,54700,70
20231115,132100,7987965900,54700,54800,54800,54700,323
20231115,132000,7970273500,54800,54800,54800,54700,88
20231115,131900,7965452100,54800,54700,54800,54700,1763
20231115,131800,7868841600,54800,54800,54900,54800,1924
20231115,131700,7763405400,54800,54800,54900,54800,140
20231115,131600,7755732200,54800,54900,54900,54800,951
20231115,131500,7703565500,54800,54900,54900,54800,427
20231115,131400,7680163000,54800,54900,54900,54800,608
20231115,131300,7646842200,54800,54900,54900,54800,65
20231115,131200,7643278400,54800,54800,54800,54800,85
20231115,131100,7638620400,54800,54900,54900,54800,31
20231115,131000,7636919300,54800,54800,54800,54800,116
20231115,130900,7630562500,54800,54800,54800,54800,510
20231115,130800,7602614500,54800,54800,54800,54800,824
20231115,130700,7557459300,54900,54800,54900,54800,147
20231115,130600,7549403600,54800,54800,54800,54800,677
20231115,130500,7512304000,54800,54800,54800,54800,112
20231115,130400,7506166400,54900,54900,54900,54800,2819
20231115,130300,7351417000,55000,54900,55000,54900,43
20231115,130200,7349055500,54900,55000,55000,54900,408
20231115,130100,7326636000,54900,54900,54900,54900,88
20231115,130000,7321804800,54900,55000,55000,54900,125
20231115,125900,7314940100,55000,55000,55000,54900,31
20231115,125800,7313235200,55000,54900,55000,54900,61
20231115,125700,7309884000,54900,55000,55000,54900,28
20231115,125600,7308344600,54900,54900,54900,54900,61
20231115,125500,7304995700,55000,54900,55000,54900,115
20231115,125400,7298679400,54900,55000,55000,54900,209
20231115,125300,7287199200,54900,55000,55000,54900,607
20231115,125200,7253855700,55000,54900,55000,54900,30
20231115,125100,7252206500,54900,55000,55000,54900,507
20231115,125000,7224372000,55000,55000,55000,54900,60
20231115,124900,7221074700,55000,55000,55000,55000,23
20231115,124800,7219809700,54900,54900,54900,54900,450
20231115,124700,7195104700,54900,54900,55000,54900,574
20231115,124600,7163580900,54900,55000,55000,54900,66
20231115,124500,7159955000,55000,55000,55000,54900,44
20231115,124400,7157537000,55000,54900,55000,54900,234
20231115,124300,7144668100,54900,54900,54900,54900,13
20231115,124200,7143954400,55000,54900,55000,54900,111
20231115,124100,7137853400,54900,54900,55000,54900,59
20231115,124000,7134613200,54900,55000,55000,54900,250
20231115,123900,7120863300,55000,55000,55000,55000,415
20231115,123800,7098038300,55100,55200,55200,55100,146
20231115,123700,7089991500,55100,55100,55100,55100,230
20231115,123600,7077318500,55200,55100,55200,55100,122
20231115,123500,7070594300,55200,54900,55200,54900,954
20231115,123400,7018106700,55000,55000,55000,54900,149
20231115,123300,7009921700,54900,55000,55000,54900,885
20231115,123200,6961246800,55000,55000,55000,55000,1
20231115,123100,6961191800,55000,55000,55000,55000,1
20231115,123000,6961136800,55100,55100,55100,55100,317
20231115,122900,6943670100,55200,55200,55200,55200,21
20231115,122800,6942510900,55100,55100,55100,55100,544
20231115,122700,6912536500,55100,55100,55100,55100,3
20231115,122600,6912371200,55100,55100,55100,55000,7
20231115,122500,6911985600,55100,55000,55100,55000,59
20231115,122400,6908740500,55000,55000,55000,55000,78
20231115,122300,6904450500,55000,55000,55000,55000,505
20231115,122200,6876675500,55000,55000,55100,55000,82
20231115,122100,6872163300,55000,55000,55000,55000,337
20231115,122000,6853628300,55000,55000,55000,55000,342
20231115,121900,6834818300,55000,55100,55100,55000,112
20231115,121800,6828650900,55100,55100,55100,55000,334
20231115,121700,6810273200,55000,55000,55100,55000,72
20231115,121600,6806312200,55000,55100,55100,55000,84
20231115,121500,6801690700,55100,55100,55100,55100,23
20231115,121400,6800423400,55100,55000,55100,55000,79
20231115,121300,6796074100,55100,55000,55100,55000,67
20231115,121200,6792386400,55100,55000,55100,55000,33
20231115,121100,6790569200,55000,55100,55100,55000,33
20231115,121000,6788752500,55000,55000,55000,55000,0
20231115,120900,6788752500,55000,55200,55200,55000,90
20231115,120800,6783797000,55200,55100,55200,55100,309
20231115,120700,6766769600,55100,55100,55100,55100,116
20231115,120600,6760378000,55200,55200,55200,55200,16
20231115,120500,6759494800,55200,55200,55200,55100,21
20231115,120400,6758336100,55200,55200,55200,55100,133
20231115,120300,6750997100,55100,55100,55100,55000,548
20231115,120200,6720818900,55200,55100,55200,55100,25
20231115,120100,6719439400,55200,55100,55200,55100,285
20231115,120000,6703719800,55000,55200,55200,55000,323
20231115,115900,6685922400,55200,55100,55200,55100,12
20231115,115800,6685260100,55200,55200,55200,55200,207
20231115,115700,6673833700,55200,55200,55200,55100,76
20231115,115600,6669643000,55200,55200,55200,55200,17
20231115,115500,6668704600,55200,55100,55200,55100,37
20231115,115400,6666664200,55100,55100,55100,55100,43
20231115,115300,6664294900,55000,55200,55200,55000,141
20231115,115200,6656524500,55200,55000,55200,55000,2685
20231115,115100,6508569200,55000,55100,55100,55000,89
20231115,115000,6503666000,55100,55100,55100,55100,19
20231115,114900,6502619100,55000,55100,55100,55000,629
20231115,114800,6467961500,55100,55200,55300,55100,2724
20231115,114700,6317607600,55300,55200,55300,55200,50
20231115,114600,6314846300,55300,55300,55300,55200,22
20231115,114500,6313629800,55300,55200,55300,55200,70
20231115,114400,6309762400,55300,55300,55300,55300,30
20231115,114300,6308103400,55300,55300,55300,55200,224
20231115,114200,6295718900,55300,55300,55300,55300,128
20231115,114100,6288640500,55300,55200,55300,55200,98
20231115,114000,6283221600,55200,55200,55300,55200,125
20231115,113900,6276311100,55200,55200,55200,55100,338
20231115,113800,6257653600,55200,55200,55200,55200,36
20231115,113700,6255666400,55200,55200,55300,55100,1565
20231115,113600,6169276000,55200,55200,55200,55200,935
20231115,113500,6117664000,55200,55100,55200,55100,754
20231115,113400,6076046800,55100,55200,55200,55100,499
20231115,113300,6048545300,55100,55100,55200,55100,89
20231115,113200,6043641300,55100,55200,55200,55100,58
20231115,113100,6040444000,55200,55200,55200,55100,1073
20231115,113000,5981220100,55200,55200,55200,55200,12
20231115,112900,5980557700,55200,55200,55200,55200,58
20231115,112800,5977356100,55200,55200,55200,55100,69
20231115,112700,5973551300,55200,55100,55200,55100,26
20231115,112600,5972118100,55100,55100,55100,55100,61
20231115,112500,5968757000,55100,55100,55200,55100,159
20231115,112400,5959994600,55100,55100,55100,55100,611
20231115,112300,5926328500,55100,55100,55100,55100,1
20231115,112200,5926273400,55100,55100,55100,55100,90
20231115,112100,5921314400,55100,55100,55100,55100,413
20231115,112000,5898558100,55100,55100,55200,55100,38
20231115,111900,5896464200,55200,55100,55200,55100,93
20231115,111800,5891334100,55100,55100,55100,55100,95
20231115,111700,5886099600,55100,55100,55100,55100,162
20231115,111600,5877173400,55200,55200,55200,55100,25
20231115,111500,5875793500,55100,55100,55200,55100,517
20231115,111400,5847306100,55100,55100,55100,55100,4
20231115,111300,5847085700,55200,55200,55200,55100,173
20231115,111200,5837541800,55100,55000,55200,55000,381
20231115,111100,5816547000,55100,55000,55100,55000,192
20231115,111000,5805968800,55000,55100,55100,55000,214
20231115,110900,5794193400,55100,55100,55100,55000,7
20231115,110800,5793807800,55100,55100,55100,55000,441
20231115,110700,5769526100,55200,55100,55200,55100,255
20231115,110600,5755475500,55100,55100,55100,55100,87
20231115,110500,5750681800,55100,55200,55200,55100,53
20231115,110400,5747761200,55100,55100,55100,55100,36
20231115,110300,5745777600,55200,55100,55200,55100,42
20231115,110200,5743463000,55200,55300,55300,55200,1220
20231115,110100,5676114600,55300,55000,55300,55000,2766
20231115,110000,5523620300,55000,55100,55100,55000,46
20231115,105900,5521090100,55100,55000,55100,55000,150
20231115,105800,5512826000,55000,55000,55100,55000,41
20231115,105700,5510570800,55100,55100,55100,55000,158
20231115,105600,5501869900,55000,55100,55100,55000,21
20231115,105500,5500712900,55000,55000,55100,55000,81
20231115,105400,5496256300,55000,55000,55000,54900,2811
20231115,105300,5341655400,54900,55000,55000,54900,105
20231115,105200,5335884400,55000,55000,55000,54900,57
20231115,105100,5332753000,55000,54900,55000,54900,52
20231115,105000,5329896800,54900,54900,55000,54900,16
20231115,104900,5329017900,55000,54900,55000,54900,420
20231115,104800,5305959700,54900,55000,55000,54900,61
20231115,104700,5302608800,54900,54900,55000,54900,51
20231115,104600,5299807700,55000,55000,55000,54900,96
20231115,104500,5294535400,55000,54900,55000,54900,208
20231115,104400,5283100000,54900,54900,55000,54900,44
20231115,104300,5280684200,55000,54900,55000,54900,26
20231115,104200,5279256700,55000,54900,55000,54900,17
20231115,104100,5278321800,55000,55000,55000,54900,33
20231115,104000,5276508800,54900,54900,55000,54800,1819
20231115,103900,5176654300,54900,54800,54900,54800,117
20231115,103800,5170235100,54800,54900,54900,54800,160
20231115,103700,5161460700,54900,54900,54900,54800,69
20231115,103600,5157676300,54900,54900,54900,54800,147
20231115,103500,5149607200,54900,54800,54900,54800,256
20231115,103400,5135556400,54900,54800,54900,54800,140
20231115,103300,5127882200,54900,54900,54900,54800,184
20231115,103200,5117783000,54900,54900,54900,54800,457
20231115,103100,5092697700,54900,54800,54900,54800,59
20231115,103000,5089462300,54800,54900,55000,54800,1907
20231115,102900,4984755400,55000,54900,55000,54900,113
20231115,102800,4978550000,54900,55000,55000,54900,328
20231115,102700,4960542500,55000,54900,55000,54900,122
20231115,102600,4953843100,54900,54900,55000,54900,584
20231115,102500,4921780100,55000,55000,55000,54900,499
20231115,102400,4894373700,55000,54900,55000,54900,191
20231115,102300,4883876000,54900,55000,55000,54900,363
20231115,102200,4863919000,55000,55000,55100,55000,644
20231115,102100,4828498700,55000,55000,55100,55000,246
20231115,102000,4814966500,55000,55100,55100,55000,286
20231115,101900,4799234700,55000,55000,55100,55000,563
20231115,101800,4768268200,55000,55000,55100,55000,82
20231115,101700,4763754400,55000,55100,55100,55000,335
20231115,101600,4745326800,55100,55100,55100,55000,528
20231115,101500,4716238500,55000,55100,55100,55000,141
20231115,101400,4708474700,55100,55000,55100,55000,385
20231115,101300,4687277500,55000,55100,55100,55000,714
20231115,101200,4647960000,55100,55000,55200,55000,1347
20231115,101100,4573773000,55000,55000,55100,54900,838
20231115,101000,4527688100,55000,55000,55000,55000,192
20231115,100900,4517128100,55000,55000,55100,55000,160
20231115,100800,4508327700,55100,55000,55100,55000,808
20231115,100700,4463881900,55000,55000,55000,55000,152
20231115,100600,4455521900,55000,55000,55100,55000,486
20231115,100500,4428790800,55000,55000,55100,55000,164
20231115,100400,4419769500,55000,55000,55000,55000,538
20231115,100300,4390179500,55000,55100,55100,55000,59
20231115,100200,4386933900,55100,55000,55100,55000,37
20231115,100100,4384897200,55000,54900,55100,54900,95
20231115,100000,4379671000,55000,54900,55000,54900,125
20231115,095900,4372796900,55000,54900,55000,54900,205
20231115,095800,4361524000,55000,55000,55000,55000,374
20231115,095700,4340954000,55000,55000,55000,54900,213
20231115,095600,4329241700,55000,55100,55100,55000,2415
20231115,095500,4196336000,55100,55100,55200,55100,290
20231115,095400,4180356700,55100,55100,55200,55100,161
20231115,095300,4171484300,55200,55100,55200,55100,62
20231115,095200,4168065700,55200,55100,55200,55100,169
20231115,095100,4158750900,55100,55200,55200,55100,63
20231115,095000,4155278100,55200,55100,55200,55100,59
20231115,094900,4152021800,55200,55100,55200,55100,187
20231115,094800,4141717600,55100,55000,55100,55000,319
20231115,094700,4124141700,55100,55100,55100,55100,378
20231115,094600,4103313900,55000,55100,55100,55000,534
20231115,094500,4073890600,55200,55100,55200,55000,364
20231115,094400,4053834100,55000,55100,55100,55000,81
20231115,094300,4049371100,55100,55000,55200,54900,3369
20231115,094200,3863944500,54900,55000,55000,54900,91
20231115,094100,3858945400,54900,54900,55000,54900,416
20231115,094000,3836097900,54900,54800,54900,54800,1010
20231115,093900,3780652600,54900,54900,55000,54800,668
20231115,093800,3743981400,55000,54900,55000,54900,134
20231115,093700,3736622100,54900,55100,55100,54900,146
20231115,093600,3728591100,55000,55000,55100,55000,214
20231115,093500,3716818200,55000,54900,55100,54900,397
20231115,093400,3694989800,54900,54900,54900,54800,290
20231115,093300,3679078100,55000,55100,55100,55000,906
20231115,093200,3629246500,55100,54900,55100,54900,1021
20231115,093100,3573177900,54900,55000,55100,54900,1262
20231115,093000,3503885000,55000,54900,55000,54900,812
20231115,092900,3459257900,55000,55000,55100,54900,1168
20231115,092800,3395033200,55000,55000,55100,55000,236
20231115,092700,3382033800,55100,55000,55100,55000,142
20231115,092600,3374215900,55000,55100,55100,55000,2184
20231115,092500,3253982400,55200,55200,55200,55200,181
20231115,092400,3243991200,55200,55200,55400,55200,830
20231115,092300,3198110000,55300,55300,55300,55300,65
20231115,092200,3194515500,55200,55100,55200,55100,531
20231115,092100,3165213700,55100,55100,55100,55100,1047
20231115,092000,3107524000,55200,55200,55200,55100,67
20231115,091900,3103830900,55200,55300,55300,55100,450
20231115,091800,3078990200,55300,55200,55400,55100,756
20231115,091700,3037246200,55200,55100,55200,55100,455
20231115,091600,3012143400,55200,55100,55200,55000,1327
20231115,091500,2939035900,55100,55000,55100,55000,1730
20231115,091400,2843850200,55000,54900,55000,54900,1187
20231115,091300,2778644600,55000,54900,55100,54900,1993
20231115,091200,2669117500,54900,55000,55100,54800,5742
20231115,091100,2354133900,54900,55100,55100,54900,2251
20231115,091000,2230311200,55100,55200,55200,55000,3000
20231115,090900,2065019600,55200,55200,55200,55100,1950
20231115,090800,1957394000,55200,55100,55300,55100,1791
20231115,090700,1858515000,55100,55300,55300,55100,5100
20231115,090600,1577298000,55300,55200,55300,55200,3091
20231115,090500,1406381700,55200,55600,55600,55200,5887
20231115,090400,1080283600,55600,55500,55600,55400,3179
20231115,090300,903958800,55500,55500,55500,55400,2215
20231115,090200,781130600,55500,55500,55500,55400,1746
20231115,090100,684366400,55500,55500,55700,55500,2294
20231115,090000,556842100,55600,56000,56100,55600,9965