KissMeData/002710/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,183700,41856734900,52000,52000,52000,52000,8616
20231115,183600,41856734900,52000,52000,52000,52000,0
20231115,183500,41856734900,52000,52000,52000,52000,0
20231115,183400,41856734900,52000,52000,52000,52000,0
20231115,183300,41856734900,52000,52000,52000,52000,0
20231115,183200,41856734900,52000,52000,52000,52000,0
20231115,183100,41856734900,52000,52000,52000,52000,0
20231115,183000,41856734900,52000,52000,52000,52000,0
20231115,182900,41856734900,52000,52000,52000,52000,0
20231115,182800,41856734900,52000,52000,52000,52000,0
20231115,182700,41856734900,52000,52000,52000,52000,0
20231115,182600,41856734900,52000,52000,52000,52000,0
20231115,182500,41856734900,52000,52000,52000,52000,0
20231115,182400,41856734900,52000,52000,52000,52000,0
20231115,182300,41856734900,52000,52000,52000,52000,0
20231115,182200,41856734900,52000,52000,52000,52000,0
20231115,182100,41856734900,52000,52000,52000,52000,0
20231115,182000,41856734900,52000,52000,52000,52000,0
20231115,181900,41856734900,52000,52000,52000,52000,0
20231115,181800,41856734900,52000,52000,52000,52000,0
20231115,181700,41856734900,52000,52000,52000,52000,0
20231115,181600,41856734900,52000,52000,52000,52000,0
20231115,181500,41856734900,52000,52000,52000,52000,0
20231115,181400,41856734900,52000,52000,52000,52000,0
20231115,181300,41856734900,52000,52000,52000,52000,0
20231115,181200,41856734900,52000,52000,52000,52000,0
20231115,181100,41856734900,52000,52000,52000,52000,0
20231115,181000,41856734900,52000,52000,52000,52000,0
20231115,180900,41856734900,52000,52000,52000,52000,0
20231115,180800,41856734900,52000,52000,52000,52000,0
20231115,180700,41856734900,52000,52000,52000,52000,8616
20231115,180600,41856734900,52000,52000,52000,52000,0
20231115,180500,41856734900,52000,52000,52000,52000,0
20231115,180400,41856734900,52000,52000,52000,52000,0
20231115,180300,41856734900,52000,52000,52000,52000,0
20231115,180200,41856734900,52000,52000,52000,52000,0
20231115,180100,41856734900,52000,52000,52000,52000,0
20231115,180000,41856734900,52000,52000,52000,52000,0
20231115,175900,41856734900,52000,52000,52000,52000,0
20231115,175800,41856734900,52000,52000,52000,52000,0
20231115,175700,41856734900,52000,52000,52000,52000,0
20231115,175600,41856734900,52000,52000,52000,52000,0
20231115,175500,41856734900,52000,52000,52000,52000,0
20231115,175400,41856734900,52000,52000,52000,52000,0
20231115,175300,41856734900,52000,52000,52000,52000,0
20231115,175200,41856734900,52000,52000,52000,52000,0
20231115,175100,41856734900,52000,52000,52000,52000,0
20231115,175000,41856734900,52000,52000,52000,52000,0
20231115,174900,41856734900,52000,52000,52000,52000,0
20231115,174800,41856734900,52000,52000,52000,52000,0
20231115,174700,41856734900,52000,52000,52000,52000,0
20231115,174600,41856734900,52000,52000,52000,52000,0
20231115,174500,41856734900,52000,52000,52000,52000,0
20231115,174400,41856734900,52000,52000,52000,52000,0
20231115,174300,41856734900,52000,52000,52000,52000,0
20231115,174200,41856734900,52000,52000,52000,52000,0
20231115,174100,41856734900,52000,52000,52000,52000,0
20231115,174000,41856734900,52000,52000,52000,52000,0
20231115,173900,41856734900,52000,52000,52000,52000,0
20231115,173800,41856734900,52000,52000,52000,52000,0
20231115,173700,41856734900,52000,52000,52000,52000,8616
20231115,173600,41856734900,52000,52000,52000,52000,0
20231115,173500,41856734900,52000,52000,52000,52000,0
20231115,173400,41856734900,52000,52000,52000,52000,0
20231115,173300,41856734900,52000,52000,52000,52000,0
20231115,173200,41856734900,52000,52000,52000,52000,0
20231115,173100,41856734900,52000,52000,52000,52000,0
20231115,173000,41856734900,52000,52000,52000,52000,0
20231115,172900,41856734900,52000,52000,52000,52000,0
20231115,172800,41856734900,52000,52000,52000,52000,0
20231115,172700,41856734900,52000,52000,52000,52000,0
20231115,172600,41856734900,52000,52000,52000,52000,0
20231115,172500,41856734900,52000,52000,52000,52000,0
20231115,172400,41856734900,52000,52000,52000,52000,0
20231115,172300,41856734900,52000,52000,52000,52000,0
20231115,172200,41856734900,52000,52000,52000,52000,0
20231115,172100,41856734900,52000,52000,52000,52000,0
20231115,172000,41856734900,52000,52000,52000,52000,0
20231115,171900,41856734900,52000,52000,52000,52000,0
20231115,171800,41856734900,52000,52000,52000,52000,0
20231115,171700,41856734900,52000,52000,52000,52000,0
20231115,171600,41856734900,52000,52000,52000,52000,0
20231115,171500,41856734900,52000,52000,52000,52000,0
20231115,171400,41856734900,52000,52000,52000,52000,0
20231115,171300,41856734900,52000,52000,52000,52000,0
20231115,171200,41856734900,52000,52000,52000,52000,0
20231115,171100,41856734900,52000,52000,52000,52000,0
20231115,171000,41856734900,52000,52000,52000,52000,0
20231115,170900,41856734900,52000,52000,52000,52000,0
20231115,170800,41856734900,52000,52000,52000,52000,0
20231115,170700,41856734900,52000,52000,52000,52000,8616
20231115,170600,41856734900,52000,52000,52000,52000,0
20231115,170500,41856734900,52000,52000,52000,52000,0
20231115,170400,41856734900,52000,52000,52000,52000,0
20231115,170300,41856734900,52000,52000,52000,52000,0
20231115,170200,41856734900,52000,52000,52000,52000,0
20231115,170100,41856734900,52000,52000,52000,52000,0
20231115,170000,41856734900,52000,52000,52000,52000,0
20231115,165900,41856734900,52000,52000,52000,52000,0
20231115,165800,41856734900,52000,52000,52000,52000,0
20231115,165700,41856734900,52000,52000,52000,52000,0
20231115,165600,41856734900,52000,52000,52000,52000,0
20231115,165500,41856734900,52000,52000,52000,52000,0
20231115,165400,41856734900,52000,52000,52000,52000,0
20231115,165300,41856734900,52000,52000,52000,52000,0
20231115,165200,41856734900,52000,52000,52000,52000,0
20231115,165100,41856734900,52000,52000,52000,52000,0
20231115,165000,41856734900,52000,52000,52000,52000,0
20231115,164900,41856734900,52000,52000,52000,52000,0
20231115,164800,41856734900,52000,52000,52000,52000,0
20231115,164700,41856734900,52000,52000,52000,52000,0
20231115,164600,41856734900,52000,52000,52000,52000,0
20231115,164500,41856734900,52000,52000,52000,52000,0
20231115,164400,41856734900,52000,52000,52000,52000,0
20231115,164300,41856734900,52000,52000,52000,52000,0
20231115,164200,41856734900,52000,52000,52000,52000,0
20231115,164100,41856734900,52000,52000,52000,52000,0
20231115,164000,41856734900,52000,52000,52000,52000,0
20231115,163900,41856734900,52000,52000,52000,52000,0
20231115,163800,41856734900,52000,52000,52000,52000,0
20231115,163700,41856734900,52000,52000,52000,52000,8616
20231115,163600,41856734900,52000,52000,52000,52000,0
20231115,163500,41856734900,52000,52000,52000,52000,0
20231115,163400,41856734900,52000,52000,52000,52000,0
20231115,163300,41856734900,52000,52000,52000,52000,0
20231115,163200,41856734900,52000,52000,52000,52000,0
20231115,163100,41856734900,52000,52000,52000,52000,0
20231115,163000,41856734900,52000,52000,52000,52000,0
20231115,162900,41856734900,52000,52000,52000,52000,0
20231115,162800,41856734900,52000,52000,52000,52000,0
20231115,162700,41856734900,52000,52000,52000,52000,0
20231115,162600,41856734900,52000,52000,52000,52000,0
20231115,162500,41856734900,52000,52000,52000,52000,0
20231115,162400,41856734900,52000,52000,52000,52000,0
20231115,162300,41856734900,52000,52000,52000,52000,0
20231115,162200,41856734900,52000,52000,52000,52000,0
20231115,162100,41856734900,52000,52000,52000,52000,0
20231115,162000,41856734900,52000,52000,52000,52000,0
20231115,161900,41856734900,52000,52000,52000,52000,0
20231115,161800,41856734900,52000,52000,52000,52000,0
20231115,161700,41856734900,52000,52000,52000,52000,0
20231115,161600,41856734900,52000,52000,52000,52000,0
20231115,161500,41856734900,52000,52000,52000,52000,0
20231115,161400,41856734900,52000,52000,52000,52000,0
20231115,161300,41856734900,52000,52000,52000,52000,0
20231115,161200,41856734900,52000,52000,52000,52000,0
20231115,161100,41856734900,52000,52000,52000,52000,0
20231115,161000,41856734900,52000,52000,52000,52000,0
20231115,160900,41856734900,52000,52000,52000,52000,0
20231115,160800,41856734900,52000,52000,52000,52000,0
20231115,160700,41856734900,52000,52000,52000,52000,8616
20231115,160600,41856734900,52000,52000,52000,52000,0
20231115,160500,41856734900,52000,52000,52000,52000,0
20231115,160400,41856734900,52000,52000,52000,52000,0
20231115,160300,41856734900,52000,52000,52000,52000,0
20231115,160200,41856734900,52000,52000,52000,52000,0
20231115,160100,41856734900,52000,52000,52000,52000,0
20231115,160000,41856734900,52000,52000,52000,52000,0
20231115,155900,41856734900,52000,52000,52000,52000,0
20231115,155800,41856734900,52000,52000,52000,52000,0
20231115,155700,41856734900,52000,52000,52000,52000,0
20231115,155600,41856734900,52000,52000,52000,52000,0
20231115,155500,41856734900,52000,52000,52000,52000,0
20231115,155400,41856734900,52000,52000,52000,52000,0
20231115,155300,41856734900,52000,52000,52000,52000,0
20231115,155200,41856734900,52000,52000,52000,52000,0
20231115,155100,41856734900,52000,52000,52000,52000,0
20231115,155000,41856734900,52000,52000,52000,52000,0
20231115,154900,41856734900,52000,52000,52000,52000,0
20231115,154800,41856734900,52000,52000,52000,52000,0
20231115,154700,41856734900,52000,52000,52000,52000,0
20231115,154600,41856734900,52000,52000,52000,52000,0
20231115,154500,41856734900,52000,52000,52000,52000,0
20231115,154400,41856734900,52000,52000,52000,52000,0
20231115,154300,41856734900,52000,52000,52000,52000,0
20231115,154200,41856734900,52000,52000,52000,52000,0
20231115,154100,41856734900,52000,52000,52000,52000,0
20231115,154000,41856734900,52000,52000,52000,52000,0
20231115,153900,41856734900,52000,52000,52000,52000,0
20231115,153800,41856734900,52000,52000,52000,52000,0
20231115,153700,41856734900,52000,52000,52000,52000,8616
20231115,153600,41856734900,52000,52000,52000,52000,0
20231115,153500,41856734900,52000,52000,52000,52000,0
20231115,153400,41856734900,52000,52000,52000,52000,0
20231115,153300,41856734900,52000,52000,52000,52000,0
20231115,153200,41856734900,52000,52000,52000,52000,0
20231115,153100,41856734900,52000,52000,52000,52000,0
20231115,153000,41856734900,52000,52000,52000,52000,8616
20231115,152900,41408702900,52100,52100,52100,52100,0
20231115,152800,41408702900,52100,52100,52100,52100,0
20231115,152700,41408702900,52100,52100,52100,52100,0
20231115,152600,41408702900,52100,52100,52100,52100,0
20231115,152500,41408702900,52100,52100,52100,52100,0
20231115,152400,41408702900,52100,52100,52100,52100,0
20231115,152300,41408702900,52100,52100,52100,52100,0
20231115,152200,41408702900,52100,52100,52100,52100,0
20231115,152100,41408702900,52100,52100,52100,52100,0
20231115,152000,41408702900,52100,52100,52100,52100,0
20231115,151900,41408702900,52100,52100,52100,52000,1102
20231115,151800,41351310700,52000,52000,52100,52000,1323
20231115,151700,41282425200,52100,52000,52100,52000,335
20231115,151600,41264980100,52100,52100,52100,52000,567
20231115,151500,41235470100,52100,52000,52100,52000,881
20231115,151400,41189648600,52000,52000,52100,52000,1226
20231115,151300,41125895800,52000,52000,52000,51900,1576
20231115,151200,41044066700,52000,52000,52100,51900,1649
20231115,151100,40958402700,51900,52000,52000,51900,1234
20231115,151000,40894246200,52000,51900,52000,51900,1199
20231115,150900,40831934400,51900,52000,52000,51900,297
20231115,150800,40816514700,51900,52000,52000,51900,1062
20231115,150700,40761360100,51900,51900,52000,51900,453
20231115,150600,40737838900,51900,51900,51900,51800,387
20231115,150500,40717759600,51800,51900,51900,51800,716
20231115,150400,40680600500,51900,51900,51900,51800,352
20231115,150300,40662336500,51900,51900,51900,51800,763
20231115,150200,40622752900,51800,51900,51900,51800,203
20231115,150100,40612224700,51900,51800,51900,51800,182
20231115,150000,40602791100,51800,51800,51800,51700,680
20231115,145900,40567587200,51700,51600,51800,51600,1269
20231115,145800,40501996000,51600,51700,51700,51600,1193
20231115,145700,40440425500,51700,51600,51700,51600,379
20231115,145600,40420853100,51700,51700,51700,51600,375
20231115,145500,40401471100,51700,51600,51800,51600,1487
20231115,145400,40324696300,51700,51700,51800,51600,1344
20231115,145300,40255211200,51600,51700,51800,51600,722
20231115,145200,40217944200,51800,51600,51800,51600,352
20231115,145100,40199754200,51700,51700,51800,51700,589
20231115,145000,40169301700,51700,51700,51800,51700,498
20231115,144900,40143550700,51700,51700,51700,51600,524
20231115,144800,40116462300,51700,51600,51700,51600,71
20231115,144700,40112794500,51700,51600,51700,51600,382
20231115,144600,40093081900,51600,51600,51700,51600,978
20231115,144500,40042606900,51600,51600,51700,51500,1687
20231115,144400,39955540200,51600,51600,51700,51500,949
20231115,144300,39906586500,51600,51600,51600,51500,810
20231115,144200,39864792900,51600,51700,51700,51600,1534
20231115,144100,39785625500,51700,51500,51700,51500,1379
20231115,144000,39714464800,51600,51500,51600,51500,1741
20231115,143900,39624777600,51500,51600,51600,51500,2065
20231115,143800,39518422300,51600,51600,51700,51500,5281
20231115,143700,39246013700,51700,51800,51800,51600,2682
20231115,143600,39107350400,51700,51800,51800,51700,1011
20231115,143500,39055022500,51800,51900,51900,51800,1521
20231115,143400,38976233300,51900,51900,51900,51800,972
20231115,143300,38925855800,51800,52000,52000,51800,680
20231115,143200,38890552300,51900,52000,52000,51900,197
20231115,143100,38880324300,51900,51900,52000,51800,1346
20231115,143000,38810417200,51900,51900,51900,51900,383
20231115,142900,38790539500,51900,51900,51900,51800,5061
20231115,142800,38528241200,52000,52000,52000,51900,1870
20231115,142700,38431185500,51900,52000,52000,51900,2815
20231115,142600,38285084400,51900,52000,52000,51900,341
20231115,142500,38267374800,52000,52000,52000,51900,662
20231115,142400,38233003200,51900,52000,52000,51900,511
20231115,142300,38206432600,52000,52000,52000,51900,664
20231115,142200,38171946300,52000,51900,52000,51900,949
20231115,142100,38122649800,52000,52000,52000,51900,680
20231115,142000,38087310500,51900,52000,52000,51900,419
20231115,141900,38065557900,52000,51900,52000,51900,1826
20231115,141800,37970763300,52000,52000,52000,51900,695
20231115,141700,37934652600,52000,52000,52000,51900,751
20231115,141600,37895635300,52000,52000,52000,51900,127
20231115,141500,37889037900,52000,51900,52000,51900,405
20231115,141400,37867992300,51900,52000,52000,51900,1698
20231115,141300,37779759500,52000,52000,52000,51900,1437
20231115,141200,37705043500,52000,52000,52000,51900,365
20231115,141100,37686064800,52000,52100,52100,52000,2397
20231115,141000,37561390600,52000,52000,52100,52000,1979
20231115,140900,37458470000,52000,52000,52100,52000,1855
20231115,140800,37362007000,52100,52000,52100,52000,313
20231115,140700,37345717000,52100,52100,52100,52000,2375
20231115,140600,37222186200,52000,52000,52100,52000,447
20231115,140500,37198940500,52000,52100,52100,52000,200
20231115,140400,37188533000,52100,52100,52100,52000,604
20231115,140300,37157101400,52000,52000,52100,52000,192
20231115,140200,37147116100,52000,52000,52100,52000,1711
20231115,140100,37058140500,52000,52100,52100,52000,3185
20231115,140000,36892510200,52100,52200,52200,52000,628
20231115,135900,36859784400,52100,52100,52200,52100,291
20231115,135800,36844622100,52100,52200,52200,52100,4318
20231115,135700,36619647200,52200,52200,52200,52100,110
20231115,135600,36613908200,52200,52100,52200,52100,706
20231115,135500,36577115300,52200,52200,52200,52100,224
20231115,135400,36565432800,52200,52200,52200,52200,628
20231115,135300,36532651200,52200,52300,52300,52200,910
20231115,135200,36485145600,52300,52300,52300,52200,211
20231115,135100,36474130700,52200,52200,52300,52200,1992
20231115,135000,36370148200,52200,52200,52300,52200,1035
20231115,134900,36316119200,52200,52300,52300,52200,547
20231115,134800,36287544700,52300,52400,52400,52200,955
20231115,134700,36237598400,52300,52400,52400,52300,456
20231115,134600,36213742400,52400,52400,52400,52300,353
20231115,134500,36195267800,52400,52500,52500,52400,1463
20231115,134400,36118606200,52400,52400,52500,52400,2240
20231115,134300,36001229900,52400,52500,52500,52400,841
20231115,134200,35957153600,52500,52400,52500,52400,289
20231115,134100,35941984800,52500,52500,52500,52400,439
20231115,134000,35918937800,52600,52500,52600,52500,680
20231115,133900,35883235200,52500,52500,52600,52500,1101
20231115,133800,35825381200,52500,52400,52600,52400,1420
20231115,133700,35750828800,52400,52500,52500,52400,565
20231115,133600,35721171300,52400,52500,52500,52400,237
20231115,133500,35708749100,52400,52400,52400,52300,708
20231115,133400,35671651400,52400,52400,52400,52300,317
20231115,133300,35655042600,52400,52400,52400,52300,404
20231115,133200,35633892900,52400,52400,52400,52300,225
20231115,133100,35622117800,52300,52300,52400,52300,322
20231115,133000,35605268200,52300,52300,52400,52300,348
20231115,132900,35587067400,52300,52400,52400,52300,459
20231115,132800,35563061000,52300,52400,52400,52300,161
20231115,132700,35554626000,52400,52200,52400,52200,846
20231115,132600,35510381000,52200,52300,52300,52200,183
20231115,132500,35500818000,52300,52300,52400,52200,264
20231115,132400,35487008300,52300,52300,52300,52300,416
20231115,132300,35465251500,52300,52200,52400,52200,435
20231115,132200,35442522400,52200,52300,52300,52200,542
20231115,132100,35414211800,52300,52300,52400,52300,908
20231115,132000,35366723000,52300,52400,52400,52300,2310
20231115,131900,35245902600,52400,52400,52400,52300,2487
20231115,131800,35115688100,52500,52500,52500,52400,323
20231115,131700,35098752700,52400,52400,52500,52400,426
20231115,131600,35076400100,52400,52500,52500,52400,294
20231115,131500,35060979100,52400,52500,52500,52400,272
20231115,131400,35046720100,52400,52500,52500,52400,1521
20231115,131300,34967000500,52500,52500,52500,52400,359
20231115,131200,34948176300,52500,52500,52500,52400,315
20231115,131100,34931638900,52500,52500,52500,52400,453
20231115,131000,34907871400,52500,52500,52500,52400,456
20231115,130900,34883932200,52500,52400,52500,52400,865
20231115,130800,34838597500,52400,52500,52500,52400,251
20231115,130700,34825436800,52500,52400,52500,52400,194
20231115,130600,34815260300,52400,52500,52500,52400,582
20231115,130500,34784737600,52500,52400,52500,52400,273
20231115,130400,34770417700,52400,52400,52500,52400,1948
20231115,130300,34668342200,52400,52400,52500,52400,264
20231115,130200,34654504800,52300,52500,52500,52300,1516
20231115,130100,34575058800,52500,52500,52500,52400,288
20231115,130000,34559956200,52400,52400,52500,52400,139
20231115,125900,34552671600,52400,52500,52500,52400,1296
20231115,125800,34484746800,52500,52400,52500,52400,469
20231115,125700,34460167800,52400,52300,52400,52300,409
20231115,125600,34438762100,52300,52300,52400,52200,555
20231115,125500,34409734900,52300,52400,52400,52300,89
20231115,125400,34405076200,52400,52300,52400,52300,229
20231115,125300,34393090500,52300,52300,52400,52300,759
20231115,125200,34353393800,52300,52400,52400,52300,601
20231115,125100,34321949600,52400,52400,52400,52400,292
20231115,125000,34306648800,52400,52300,52400,52300,192
20231115,124900,34296591100,52300,52400,52400,52300,1861
20231115,124800,34199253200,52400,52300,52400,52300,261
20231115,124700,34185589800,52300,52400,52400,52300,220
20231115,124600,34174066100,52300,52300,52400,52300,375
20231115,124500,34154451600,52300,52300,52300,52300,1239
20231115,124400,34089651900,52300,52300,52300,52200,273
20231115,124300,34075376200,52300,52200,52300,52200,808
20231115,124200,34033134000,52300,52400,52400,52200,1365
20231115,124100,33961748200,52400,52400,52400,52300,547
20231115,124000,33933111300,52400,52300,52400,52300,594
20231115,123900,33902032800,52300,52400,52400,52300,248
20231115,123800,33889055200,52400,52300,52400,52200,3828
20231115,123700,33688778900,52300,52200,52300,52200,90
20231115,123600,33684074500,52300,52300,52300,52200,329
20231115,123500,33666875100,52300,52200,52300,52200,777
20231115,123400,33626245600,52300,52300,52300,52200,73
20231115,123300,33622427900,52300,52300,52300,52200,506
20231115,123200,33596003400,52300,52200,52300,52200,498
20231115,123100,33570007100,52200,52300,52300,52200,173
20231115,123000,33560963700,52300,52200,52300,52200,128
20231115,122900,33554275500,52200,52200,52300,52100,259
20231115,122800,33540768200,52200,52100,52200,52100,1889
20231115,122700,33442173600,52200,52100,52200,52000,100
20231115,122600,33436963600,52100,52200,52200,52000,972
20231115,122500,33386314200,52200,52100,52200,52100,79
20231115,122400,33382192400,52200,52200,52200,52100,400
20231115,122300,33361338900,52200,52200,52200,52100,137
20231115,122200,33354190800,52200,52100,52200,52100,301
20231115,122100,33338504700,52100,52100,52100,52100,479
20231115,122000,33313548800,52100,52100,52100,52000,404
20231115,121900,33292500500,52100,52000,52100,52000,509
20231115,121800,33265989500,52000,52100,52100,52000,490
20231115,121700,33240495200,52100,52100,52100,52000,146
20231115,121600,33232889600,52100,52100,52100,52100,1256
20231115,121500,33167452000,52100,52100,52200,52100,136
20231115,121400,33160366200,52200,52100,52200,52100,650
20231115,121300,33126486600,52200,52200,52200,52200,749
20231115,121200,33087388800,52200,52100,52200,52100,485
20231115,121100,33062117500,52100,52200,52200,52100,159
20231115,121000,33053817900,52200,52200,52200,52200,74
20231115,120900,33049955100,52200,52200,52200,52100,67
20231115,120800,33046460100,52200,52100,52200,52100,224
20231115,120700,33034778800,52100,52200,52200,52100,24
20231115,120600,33033527200,52200,52200,52200,52200,113
20231115,120500,33027628600,52100,52100,52100,52100,483
20231115,120400,33002464300,52000,52100,52100,52000,126
20231115,120300,32995903700,52100,52100,52200,52000,253
20231115,120200,32982723100,52100,52100,52200,52100,316
20231115,120100,32966248600,52100,52100,52100,52000,721
20231115,120000,32928689200,52100,52200,52200,52100,228
20231115,115900,32916809000,52200,52100,52200,52100,903
20231115,115800,32869761700,52000,52100,52100,52000,146
20231115,115700,32862166500,52100,52000,52100,52000,339
20231115,115600,32844522100,52000,52000,52000,52000,319
20231115,115500,32827934100,52000,52000,52100,52000,28
20231115,115400,32826477300,52100,52000,52100,51900,283
20231115,115300,32811781100,51900,52000,52000,51900,112
20231115,115200,32805966300,51900,52000,52100,51900,613
20231115,115100,32774110500,52000,52000,52000,52000,521
20231115,115000,32747018500,52000,51900,52000,51900,246
20231115,114900,32734232800,51900,51900,52000,51900,1347
20231115,114800,32664320400,51900,52000,52000,51900,684
20231115,114700,32628817700,52000,52000,52000,51900,185
20231115,114600,32619203600,52000,52000,52000,52000,926
20231115,114500,32571051600,52100,52000,52100,52000,504
20231115,114400,32544842100,52000,52100,52100,52000,504
20231115,114300,32518625500,52100,52100,52100,52100,194
20231115,114200,32508518100,52100,52200,52200,52100,1730
20231115,114100,32418384400,52200,52200,52200,52100,920
20231115,114000,32370389500,52200,52200,52200,52200,55
20231115,113900,32367518500,52200,52200,52200,52100,112
20231115,113800,32361678800,52200,52200,52200,52100,118
20231115,113700,32355519700,52200,52200,52200,52100,86
20231115,113600,32351031100,52100,52200,52200,52100,183
20231115,113500,32341493800,52200,52200,52200,52100,510
20231115,113400,32314914600,52200,52200,52200,52200,21
20231115,113300,32313818400,52100,52200,52200,52100,360
20231115,113200,32295056400,52200,52200,52200,52100,212
20231115,113100,32283990100,52200,52200,52200,52200,339
20231115,113000,32266294300,52200,52200,52200,52100,385
20231115,112900,32246220100,52200,52200,52300,52100,1185
20231115,112800,32184363000,52200,52200,52300,52200,28
20231115,112700,32182901200,52200,52200,52200,52200,76
20231115,112600,32178934000,52200,52100,52200,52100,172
20231115,112500,32169967000,52100,52100,52300,52100,470
20231115,112400,32145469700,52100,52200,52200,52100,864
20231115,112300,32100375400,52200,52100,52200,52100,91
20231115,112200,32095634200,52200,52200,52200,52100,270
20231115,112100,32081563500,52100,52200,52200,52100,265
20231115,112000,32067756900,52100,52100,52100,52000,1872
20231115,111900,31970271000,52100,52200,52200,52100,229
20231115,111800,31958328100,52200,52000,52200,52000,131
20231115,111700,31951502900,52100,52100,52200,52000,723
20231115,111600,31913862000,52200,52200,52200,52100,505
20231115,111500,31887503500,52200,52000,52200,52000,1370
20231115,111400,31816162200,52000,52000,52200,51900,2104
20231115,111300,31706781600,52000,52100,52200,52000,392
20231115,111200,31686384500,52100,52200,52300,52100,1445
20231115,111100,31611024000,52300,52200,52300,52200,262
20231115,111000,31597347500,52200,52300,52300,52200,190
20231115,110900,31587412500,52200,52300,52300,52200,692
20231115,110800,31551256800,52100,52300,52300,52100,397
20231115,110700,31530543300,52300,52300,52300,52200,1601
20231115,110600,31446840200,52300,52300,52300,52200,705
20231115,110500,31409983900,52300,52300,52300,52200,2403
20231115,110400,31284507800,52300,52300,52300,52300,631
20231115,110300,31251506500,52300,52200,52300,52200,589
20231115,110200,31220734000,52300,52300,52300,52200,563
20231115,110100,31191300400,52200,52200,52300,52200,540
20231115,110000,31163085400,52300,52300,52300,52200,1341
20231115,105900,31092955500,52300,52200,52300,52200,728
20231115,105800,31054917600,52300,52200,52300,52200,290
20231115,105700,31039773500,52200,52000,52200,52000,4649
20231115,105600,30797265500,52000,52100,52200,52000,726
20231115,105500,30759472800,52000,52100,52100,52000,849
20231115,105400,30715274500,52000,51900,52100,51900,487
20231115,105300,30689943500,51900,51900,52000,51900,817
20231115,105200,30647490700,51900,52000,52000,51900,1748
20231115,105100,30556679300,52000,51900,52000,51900,447
20231115,105000,30533474400,51900,52000,52100,51900,1642
20231115,104900,30448093300,52000,52100,52100,52000,337
20231115,104800,30430550600,52100,52100,52100,52000,1032
20231115,104700,30376842200,52100,52200,52200,52100,914
20231115,104600,30329213500,52100,52200,52200,52100,465
20231115,104500,30304949500,52200,52100,52200,52100,301
20231115,104400,30289256500,52200,52100,52200,52000,805
20231115,104300,30247293200,52100,52100,52200,52100,1086
20231115,104200,30190622800,52100,52100,52100,52100,353
20231115,104100,30172231500,52100,52000,52200,51900,2135
20231115,104000,30061231100,52100,52100,52200,52000,4255
20231115,103900,29839763200,52200,52200,52300,52100,2259
20231115,103800,29721918100,52300,52200,52300,52200,1853
20231115,103700,29625183200,52200,52200,52300,52200,1535
20231115,103600,29545048300,52200,52300,52400,52200,2419
20231115,103500,29418546300,52400,52400,52500,52300,2076
20231115,103400,29309755100,52400,52400,52500,52300,720
20231115,103300,29272039000,52400,52500,52600,52400,3192
20231115,103200,29104488600,52500,52600,52600,52400,6013
20231115,103100,28788858600,52600,52500,52600,52500,1576
20231115,103000,28706072500,52400,52500,52500,52400,4154
20231115,102900,28488022600,52500,52400,52500,52400,1911
20231115,102800,28387777900,52400,52400,52400,52300,1655
20231115,102700,28301164400,52400,52300,52400,52200,1910
20231115,102600,28201160300,52300,52300,52300,52200,1689
20231115,102500,28112850000,52300,52300,52300,52200,2584
20231115,102400,27977869000,52300,52100,52300,52100,2392
20231115,102300,27852958600,52100,52200,52200,52000,2808
20231115,102200,27706709100,52100,52100,52100,52000,1606
20231115,102100,27623040300,52100,51900,52200,51900,3086
20231115,102000,27462525000,52000,51900,52000,51800,1450
20231115,101900,27387271000,51900,51800,51900,51700,1774
20231115,101800,27295406500,51800,51800,51800,51700,620
20231115,101700,27263293600,51800,51700,51800,51700,408
20231115,101600,27242168400,51700,51700,51800,51600,882
20231115,101500,27196569900,51700,51600,51800,51600,1944
20231115,101400,27096050000,51600,51700,51700,51600,497
20231115,101300,27070372500,51700,51600,51700,51600,607
20231115,101200,27039034900,51600,51600,51700,51500,1259
20231115,101100,26974071500,51600,51600,51600,51500,911
20231115,101000,26927074800,51600,51600,51600,51500,642
20231115,100900,26893958000,51600,51500,51600,51400,531
20231115,100800,26866597400,51500,51500,51500,51400,1548
20231115,100700,26786944900,51500,51300,51600,51300,2311
20231115,100600,26668088100,51300,51300,51400,51200,2610
20231115,100500,26534066400,51300,51200,51400,51100,4390
20231115,100400,26309209000,51300,51300,51300,51200,1516
20231115,100300,26231525600,51300,51300,51400,51200,3484
20231115,100200,26052951000,51300,51400,51400,51200,14113
20231115,100100,25329765400,51400,51500,51500,51300,5420
20231115,100000,25051143800,51500,51500,51600,51400,1928
20231115,095900,24951853000,51500,51500,51600,51400,1176
20231115,095800,24891306400,51600,51700,51700,51500,1921
20231115,095700,24792263000,51700,51500,51800,51400,7811
20231115,095600,24389275400,51500,51500,51500,51400,1736
20231115,095500,24299893000,51500,51500,51600,51500,1902
20231115,095400,24201939900,51600,51500,51600,51400,1164
20231115,095300,24142018300,51500,51400,51500,51400,1866
20231115,095200,24046055200,51500,51500,51600,51400,2321
20231115,095100,23926643100,51600,51600,51600,51400,4158
20231115,095000,23712464300,51600,51600,51700,51500,1244
20231115,094900,23648308500,51700,51600,51700,51500,2531
20231115,094800,23517722600,51500,51500,51600,51500,1588
20231115,094700,23435900500,51500,51500,51600,51400,2283
20231115,094600,23318385700,51500,51300,51500,51300,3034
20231115,094500,23162461700,51300,51500,51600,51300,4144
20231115,094400,22949441800,51400,51600,51600,51400,4226
20231115,094300,22731672600,51600,51700,51800,51500,3120
20231115,094200,22570676900,51800,51700,51900,51700,2910
20231115,094100,22420064900,51700,51700,51800,51600,1688
20231115,094000,22332806100,51700,51900,52000,51700,4349
20231115,093900,22107486800,51900,51900,52000,51900,2595
20231115,093800,21972768200,51900,51900,52000,51800,2612
20231115,093700,21837160400,51900,51800,51900,51700,1765
20231115,093600,21745661800,51800,51800,51900,51600,4219
20231115,093500,21527297400,51700,51400,51800,51400,1941
20231115,093400,21427092100,51400,51400,51600,51300,4346
20231115,093300,21203570400,51400,51600,51700,51400,4692
20231115,093200,20961718600,51700,51700,51800,51600,2035
20231115,093100,20856569800,51600,51400,51700,51300,4925
20231115,093000,20603104000,51300,51200,51400,51200,8667
20231115,092900,20158716900,51200,51400,51400,51200,4146
20231115,092800,19945993000,51400,51400,51500,51300,5291
20231115,092700,19674184800,51500,51500,51500,51300,4680
20231115,092600,19433555700,51500,51400,51700,51300,5797
20231115,092500,19135423300,51400,51800,51800,51300,16056
20231115,092400,18308253700,51700,51900,51900,51600,6821
20231115,092300,17955451500,51800,51900,51900,51700,4777
20231115,092200,17707984900,51800,52600,52600,51800,19475
20231115,092100,16690861600,52600,52700,52700,52400,3721
20231115,092000,16495259700,52600,52600,52700,52400,2896
20231115,091900,16342982900,52600,52500,52600,52400,3739
20231115,091800,16146559500,52400,52400,52500,52400,5169
20231115,091700,15875444900,52400,52400,52500,52100,4412
20231115,091600,15644537000,52400,52400,52500,52300,4713
20231115,091500,15397504400,52400,51800,52400,51700,11102
20231115,091400,14820278000,51800,51900,51900,51700,3564
20231115,091300,14635586700,51900,52100,52100,51700,4576
20231115,091200,14398385100,52000,52000,52300,51800,11445
20231115,091100,13802645500,52100,51400,52100,51300,12524
20231115,091000,13156676800,51400,51300,51400,50600,25050
20231115,090900,11879595100,51300,51800,51900,51000,22537
20231115,090800,10720552900,51900,52500,52500,51800,36733
20231115,090700,8807063900,52500,52600,52600,52200,9574
20231115,090600,8305782900,52600,52800,52900,52200,17680
20231115,090500,7376557700,52900,53000,53100,52500,12067
20231115,090400,6740639900,53000,53800,53800,52800,16518
20231115,090300,5861178900,53700,54000,54200,53500,13363
20231115,090200,5140948400,53900,53200,54100,53100,18100
20231115,090100,4171663800,53200,52800,53200,52400,25794
20231115,090000,2813152700,52800,52800,52900,52100,50076