KissMeData/023810/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,190700,753811160,6390,6390,6390,6390,7110
20241115,190600,753811160,6390,6390,6390,6390,0
20241115,190500,753811160,6390,6390,6390,6390,0
20241115,190400,753811160,6390,6390,6390,6390,0
20241115,190300,753811160,6390,6390,6390,6390,0
20241115,190200,753811160,6390,6390,6390,6390,0
20241115,190100,753811160,6390,6390,6390,6390,0
20241115,190000,753811160,6390,6390,6390,6390,0
20241115,185900,753811160,6390,6390,6390,6390,0
20241115,185800,753811160,6390,6390,6390,6390,0
20241115,185700,753811160,6390,6390,6390,6390,0
20241115,185600,753811160,6390,6390,6390,6390,0
20241115,185500,753811160,6390,6390,6390,6390,0
20241115,185400,753811160,6390,6390,6390,6390,0
20241115,185300,753811160,6390,6390,6390,6390,0
20241115,185200,753811160,6390,6390,6390,6390,0
20241115,185100,753811160,6390,6390,6390,6390,0
20241115,185000,753811160,6390,6390,6390,6390,0
20241115,184900,753811160,6390,6390,6390,6390,0
20241115,184800,753811160,6390,6390,6390,6390,0
20241115,184700,753811160,6390,6390,6390,6390,0
20241115,184600,753811160,6390,6390,6390,6390,0
20241115,184500,753811160,6390,6390,6390,6390,0
20241115,184400,753811160,6390,6390,6390,6390,0
20241115,184300,753811160,6390,6390,6390,6390,0
20241115,184200,753811160,6390,6390,6390,6390,0
20241115,184100,753811160,6390,6390,6390,6390,0
20241115,184000,753811160,6390,6390,6390,6390,0
20241115,183900,753811160,6390,6390,6390,6390,0
20241115,183800,753811160,6390,6390,6390,6390,0
20241115,183700,753811160,6390,6390,6390,6390,7110
20241115,183600,753811160,6390,6390,6390,6390,0
20241115,183500,753811160,6390,6390,6390,6390,0
20241115,183400,753811160,6390,6390,6390,6390,0
20241115,183300,753811160,6390,6390,6390,6390,0
20241115,183200,753811160,6390,6390,6390,6390,0
20241115,183100,753811160,6390,6390,6390,6390,0
20241115,183000,753811160,6390,6390,6390,6390,0
20241115,182900,753811160,6390,6390,6390,6390,0
20241115,182800,753811160,6390,6390,6390,6390,0
20241115,182700,753811160,6390,6390,6390,6390,0
20241115,182600,753811160,6390,6390,6390,6390,0
20241115,182500,753811160,6390,6390,6390,6390,0
20241115,182400,753811160,6390,6390,6390,6390,0
20241115,182300,753811160,6390,6390,6390,6390,0
20241115,182200,753811160,6390,6390,6390,6390,0
20241115,182100,753811160,6390,6390,6390,6390,0
20241115,182000,753811160,6390,6390,6390,6390,0
20241115,181900,753811160,6390,6390,6390,6390,0
20241115,181800,753811160,6390,6390,6390,6390,0
20241115,181700,753811160,6390,6390,6390,6390,0
20241115,181600,753811160,6390,6390,6390,6390,0
20241115,181500,753811160,6390,6390,6390,6390,0
20241115,181400,753811160,6390,6390,6390,6390,0
20241115,181300,753811160,6390,6390,6390,6390,0
20241115,181200,753811160,6390,6390,6390,6390,0
20241115,181100,753811160,6390,6390,6390,6390,0
20241115,181000,753811160,6390,6390,6390,6390,0
20241115,180900,753811160,6390,6390,6390,6390,0
20241115,180800,753811160,6390,6390,6390,6390,0
20241115,180700,753811160,6390,6390,6390,6390,7110
20241115,180600,753811160,6390,6390,6390,6390,0
20241115,180500,753811160,6390,6390,6390,6390,0
20241115,180400,753811160,6390,6390,6390,6390,0
20241115,180300,753811160,6390,6390,6390,6390,0
20241115,180200,753811160,6390,6390,6390,6390,0
20241115,180100,753811160,6390,6390,6390,6390,0
20241115,180000,753811160,6390,6390,6390,6390,0
20241115,175900,753811160,6390,6390,6390,6390,0
20241115,175800,753811160,6390,6390,6390,6390,0
20241115,175700,753811160,6390,6390,6390,6390,0
20241115,175600,753811160,6390,6390,6390,6390,0
20241115,175500,753811160,6390,6390,6390,6390,0
20241115,175400,753811160,6390,6390,6390,6390,0
20241115,175300,753811160,6390,6390,6390,6390,0
20241115,175200,753811160,6390,6390,6390,6390,0
20241115,175100,753811160,6390,6390,6390,6390,0
20241115,175000,753811160,6390,6390,6390,6390,0
20241115,174900,753811160,6390,6390,6390,6390,0
20241115,174800,753811160,6390,6390,6390,6390,0
20241115,174700,753811160,6390,6390,6390,6390,0
20241115,174600,753811160,6390,6390,6390,6390,0
20241115,174500,753811160,6390,6390,6390,6390,0
20241115,174400,753811160,6390,6390,6390,6390,0
20241115,174300,753811160,6390,6390,6390,6390,0
20241115,174200,753811160,6390,6390,6390,6390,0
20241115,174100,753811160,6390,6390,6390,6390,0
20241115,174000,753811160,6390,6390,6390,6390,0
20241115,173900,753811160,6390,6390,6390,6390,0
20241115,173800,753811160,6390,6390,6390,6390,0
20241115,173700,753811160,6390,6390,6390,6390,7110
20241115,173600,753811160,6390,6390,6390,6390,0
20241115,173500,753811160,6390,6390,6390,6390,0
20241115,173400,753811160,6390,6390,6390,6390,0
20241115,173300,753811160,6390,6390,6390,6390,0
20241115,173200,753811160,6390,6390,6390,6390,0
20241115,173100,753811160,6390,6390,6390,6390,0
20241115,173000,753811160,6390,6390,6390,6390,0
20241115,172900,753811160,6390,6390,6390,6390,0
20241115,172800,753811160,6390,6390,6390,6390,0
20241115,172700,753811160,6390,6390,6390,6390,0
20241115,172600,753811160,6390,6390,6390,6390,0
20241115,172500,753811160,6390,6390,6390,6390,0
20241115,172400,753811160,6390,6390,6390,6390,0
20241115,172300,753811160,6390,6390,6390,6390,0
20241115,172200,753811160,6390,6390,6390,6390,0
20241115,172100,753811160,6390,6390,6390,6390,0
20241115,172000,753811160,6390,6390,6390,6390,0
20241115,171900,753811160,6390,6390,6390,6390,0
20241115,171800,753811160,6390,6390,6390,6390,0
20241115,171700,753811160,6390,6390,6390,6390,0
20241115,171600,753811160,6390,6390,6390,6390,0
20241115,171500,753811160,6390,6390,6390,6390,0
20241115,171400,753811160,6390,6390,6390,6390,0
20241115,171300,753811160,6390,6390,6390,6390,0
20241115,171200,753811160,6390,6390,6390,6390,0
20241115,171100,753811160,6390,6390,6390,6390,0
20241115,171000,753811160,6390,6390,6390,6390,0
20241115,170900,753811160,6390,6390,6390,6390,0
20241115,170800,753811160,6390,6390,6390,6390,0
20241115,170700,753811160,6390,6390,6390,6390,7110
20241115,170600,753811160,6390,6390,6390,6390,0
20241115,170500,753811160,6390,6390,6390,6390,0
20241115,170400,753811160,6390,6390,6390,6390,0
20241115,170300,753811160,6390,6390,6390,6390,0
20241115,170200,753811160,6390,6390,6390,6390,0
20241115,170100,753811160,6390,6390,6390,6390,0
20241115,170000,753811160,6390,6390,6390,6390,0
20241115,165900,753811160,6390,6390,6390,6390,0
20241115,165800,753811160,6390,6390,6390,6390,0
20241115,165700,753811160,6390,6390,6390,6390,0
20241115,165600,753811160,6390,6390,6390,6390,0
20241115,165500,753811160,6390,6390,6390,6390,0
20241115,165400,753811160,6390,6390,6390,6390,0
20241115,165300,753811160,6390,6390,6390,6390,0
20241115,165200,753811160,6390,6390,6390,6390,0
20241115,165100,753811160,6390,6390,6390,6390,0
20241115,165000,753811160,6390,6390,6390,6390,0
20241115,164900,753811160,6390,6390,6390,6390,0
20241115,164800,753811160,6390,6390,6390,6390,0
20241115,164700,753811160,6390,6390,6390,6390,0
20241115,164600,753811160,6390,6390,6390,6390,0
20241115,164500,753811160,6390,6390,6390,6390,0
20241115,164400,753811160,6390,6390,6390,6390,0
20241115,164300,753811160,6390,6390,6390,6390,0
20241115,164200,753811160,6390,6390,6390,6390,0
20241115,164100,753811160,6390,6390,6390,6390,0
20241115,164000,753811160,6390,6390,6390,6390,0
20241115,163900,753811160,6390,6390,6390,6390,0
20241115,163800,753811160,6390,6390,6390,6390,0
20241115,163700,753811160,6390,6390,6390,6390,7110
20241115,163600,753811160,6390,6390,6390,6390,0
20241115,163500,753811160,6390,6390,6390,6390,0
20241115,163400,753811160,6390,6390,6390,6390,0
20241115,163300,753811160,6390,6390,6390,6390,0
20241115,163200,753811160,6390,6390,6390,6390,0
20241115,163100,753811160,6390,6390,6390,6390,0
20241115,163000,753811160,6390,6390,6390,6390,0
20241115,162900,753811160,6390,6390,6390,6390,0
20241115,162800,753811160,6390,6390,6390,6390,0
20241115,162700,753811160,6390,6390,6390,6390,0
20241115,162600,753811160,6390,6390,6390,6390,0
20241115,162500,753811160,6390,6390,6390,6390,0
20241115,162400,753811160,6390,6390,6390,6390,0
20241115,162300,753811160,6390,6390,6390,6390,0
20241115,162200,753811160,6390,6390,6390,6390,0
20241115,162100,753811160,6390,6390,6390,6390,0
20241115,162000,753811160,6390,6390,6390,6390,0
20241115,161900,753811160,6390,6390,6390,6390,0
20241115,161800,753811160,6390,6390,6390,6390,0
20241115,161700,753811160,6390,6390,6390,6390,0
20241115,161600,753811160,6390,6390,6390,6390,0
20241115,161500,753811160,6390,6390,6390,6390,0
20241115,161400,753811160,6390,6390,6390,6390,0
20241115,161300,753811160,6390,6390,6390,6390,0
20241115,161200,753811160,6390,6390,6390,6390,0
20241115,161100,753811160,6390,6390,6390,6390,0
20241115,161000,753811160,6390,6390,6390,6390,0
20241115,160900,753811160,6390,6390,6390,6390,0
20241115,160800,753811160,6390,6390,6390,6390,0
20241115,160700,753811160,6390,6390,6390,6390,7110
20241115,160600,753811160,6390,6390,6390,6390,0
20241115,160500,753811160,6390,6390,6390,6390,0
20241115,160400,753811160,6390,6390,6390,6390,0
20241115,160300,753811160,6390,6390,6390,6390,0
20241115,160200,753811160,6390,6390,6390,6390,0
20241115,160100,753811160,6390,6390,6390,6390,0
20241115,160000,753811160,6390,6390,6390,6390,0
20241115,155900,753811160,6390,6390,6390,6390,0
20241115,155800,753811160,6390,6390,6390,6390,0
20241115,155700,753811160,6390,6390,6390,6390,0
20241115,155600,753811160,6390,6390,6390,6390,0
20241115,155500,753811160,6390,6390,6390,6390,0
20241115,155400,753811160,6390,6390,6390,6390,0
20241115,155300,753811160,6390,6390,6390,6390,0
20241115,155200,753811160,6390,6390,6390,6390,0
20241115,155100,753811160,6390,6390,6390,6390,0
20241115,155000,753811160,6390,6390,6390,6390,0
20241115,154900,753811160,6390,6390,6390,6390,0
20241115,154800,753811160,6390,6390,6390,6390,0
20241115,154700,753811160,6390,6390,6390,6390,0
20241115,154600,753811160,6390,6390,6390,6390,0
20241115,154500,753811160,6390,6390,6390,6390,0
20241115,154400,753811160,6390,6390,6390,6390,0
20241115,154300,753811160,6390,6390,6390,6390,0
20241115,154200,753811160,6390,6390,6390,6390,0
20241115,154100,753811160,6390,6390,6390,6390,0
20241115,154000,753811160,6390,6390,6390,6390,0
20241115,153900,753811160,6390,6390,6390,6390,0
20241115,153800,753811160,6390,6390,6390,6390,0
20241115,153700,753811160,6390,6390,6390,6390,7110
20241115,153600,753811160,6390,6390,6390,6390,0
20241115,153500,753811160,6390,6390,6390,6390,0
20241115,153400,753811160,6390,6390,6390,6390,0
20241115,153300,753811160,6390,6390,6390,6390,0
20241115,153200,753811160,6390,6390,6390,6390,7110
20241115,153100,708378260,5980,5980,5980,5980,0
20241115,153000,708378260,5980,5980,5980,5980,0
20241115,152900,708378260,5980,5980,5980,5980,0
20241115,152800,708378260,5980,5980,5980,5980,0
20241115,152700,708378260,5980,5980,5980,5980,0
20241115,152600,708378260,5980,5980,5980,5980,0
20241115,152500,708378260,5980,5980,5980,5980,0
20241115,152400,708378260,5980,5980,5980,5980,0
20241115,152300,708378260,5980,5980,5980,5980,0
20241115,152200,708378260,5980,5980,5980,5980,0
20241115,152100,708378260,5980,5980,5980,5980,0
20241115,152000,708378260,5980,5980,5980,5980,0
20241115,151900,708378260,5980,5900,5980,5900,206
20241115,151800,707162240,5900,5900,5900,5900,69
20241115,151700,706755140,5900,5900,5900,5900,243
20241115,151600,705321440,5900,5900,5910,5900,614
20241115,151500,701698400,5900,5900,5910,5900,636
20241115,151400,697945480,5910,5900,5910,5900,622
20241115,151300,694275480,5900,5900,5950,5900,853
20241115,151200,689238620,5900,5900,5900,5900,1015
20241115,151100,683250120,5900,5900,5910,5900,338
20241115,151000,681255420,5910,5910,5920,5910,546
20241115,150900,678028060,5910,5920,5920,5910,155
20241115,150800,677111600,5920,5910,5920,5910,127
20241115,150700,676360300,5910,5920,5920,5910,389
20241115,150600,674060810,5910,5910,5910,5910,0
20241115,150500,674060810,5910,5910,5910,5910,0
20241115,150400,674060810,5910,5910,5910,5910,13
20241115,150300,673983980,5910,5950,5950,5910,14
20241115,150200,673900820,5930,5900,5930,5900,70
20241115,150100,673487790,5900,5900,5900,5900,0
20241115,150000,673487790,5900,5900,5900,5890,641
20241115,145900,669706170,5890,5950,5950,5890,953
20241115,145800,664068400,5950,5950,5950,5950,0
20241115,145700,664068400,5950,5950,5950,5950,0
20241115,145600,664068400,5950,5960,5960,5950,1132
20241115,145500,657330100,5970,5970,5970,5970,157
20241115,145400,656392810,5970,5970,5970,5970,3
20241115,145300,656374900,5970,5970,5970,5970,1
20241115,145200,656368930,5980,5980,5980,5980,0
20241115,145100,656368930,5980,5980,5980,5980,0
20241115,145000,656368930,5980,5980,5980,5980,50
20241115,144900,656069930,5980,5980,5980,5980,100
20241115,144800,655471930,5970,5970,5970,5970,0
20241115,144700,655471930,5970,5970,5970,5970,0
20241115,144600,655471930,5970,5970,5970,5970,0
20241115,144500,655471930,5970,5970,5970,5970,11
20241115,144400,655406260,5980,5980,5980,5980,0
20241115,144300,655406260,5980,5980,5980,5980,0
20241115,144200,655406260,5980,5980,5980,5980,0
20241115,144100,655406260,5980,5980,5980,5980,1
20241115,144000,655400280,5970,5970,5970,5970,10
20241115,143900,655340580,5970,5980,5980,5970,32
20241115,143800,655149420,5980,5980,5980,5980,10
20241115,143700,655089620,5970,5980,5980,5970,88
20241115,143600,654563760,5980,5990,5990,5980,55
20241115,143500,654234830,5980,5980,5980,5980,781
20241115,143400,649564450,5970,5970,5970,5970,0
20241115,143300,649564450,5970,5970,5970,5970,0
20241115,143200,649564450,5970,5970,5970,5970,0
20241115,143100,649564450,5970,5990,5990,5970,499
20241115,143000,646582450,5990,6040,6040,5990,635
20241115,142900,642763500,6050,6090,6090,6040,921
20241115,142800,637172100,6090,6090,6110,6090,259
20241115,142700,635594490,6110,6100,6110,6100,331
20241115,142600,633575310,6090,6090,6090,6090,0
20241115,142500,633575310,6090,6090,6090,6090,0
20241115,142400,633575310,6090,6090,6090,6090,0
20241115,142300,633575310,6090,6090,6090,6090,0
20241115,142200,633575310,6090,6090,6090,6090,70
20241115,142100,633149010,6100,6100,6100,6100,0
20241115,142000,633149010,6100,6100,6100,6100,0
20241115,141900,633149010,6100,6100,6100,6100,1
20241115,141800,633142910,6100,6100,6100,6100,10
20241115,141700,633081910,6100,6100,6100,6100,3
20241115,141600,633063610,6090,6090,6090,6090,213
20241115,141500,631766440,6090,6090,6090,6090,0
20241115,141400,631766440,6090,6090,6090,6090,0
20241115,141300,631766440,6090,6090,6090,6090,0
20241115,141200,631766440,6090,6090,6090,6090,0
20241115,141100,631766440,6090,6090,6090,6090,0
20241115,141000,631766440,6090,6090,6090,6090,0
20241115,140900,631766440,6090,6090,6090,6090,0
20241115,140800,631766440,6090,6090,6090,6090,0
20241115,140700,631766440,6090,6090,6090,6090,34
20241115,140600,631559380,6100,6100,6100,6100,0
20241115,140500,631559380,6100,6100,6100,6100,0
20241115,140400,631559380,6100,6090,6100,6090,333
20241115,140300,629529080,6100,6100,6100,6100,0
20241115,140200,629529080,6100,6090,6100,6090,344
20241115,140100,627431140,6100,6100,6100,6100,53
20241115,140000,627107840,6090,6090,6090,6090,0
20241115,135900,627107840,6090,6090,6090,6090,0
20241115,135800,627107840,6090,6090,6090,6090,0
20241115,135700,627107840,6090,6090,6090,6090,0
20241115,135600,627107840,6090,6090,6090,6090,90
20241115,135500,626559740,6100,6100,6100,6100,0
20241115,135400,626559740,6100,6100,6100,6100,1
20241115,135300,626553640,6100,6100,6100,6100,0
20241115,135200,626553640,6100,6100,6100,6100,0
20241115,135100,626553640,6100,6100,6100,6100,0
20241115,135000,626553640,6100,6100,6100,6100,0
20241115,134900,626553640,6100,6100,6100,6100,0
20241115,134800,626553640,6100,6100,6100,6100,9
20241115,134700,626498740,6100,6090,6100,6090,27
20241115,134600,626334100,6090,6090,6090,6090,0
20241115,134500,626334100,6090,6090,6090,6090,10
20241115,134400,626273200,6090,6090,6090,6090,34
20241115,134300,626066140,6090,6100,6100,6090,68
20241115,134200,625651360,6110,6110,6110,6110,3
20241115,134100,625633030,6100,6100,6100,6100,50
20241115,134000,625328030,6110,6110,6110,6110,21
20241115,133900,625199720,6120,6120,6120,6120,0
20241115,133800,625199720,6120,6120,6120,6120,0
20241115,133700,625199720,6120,6120,6120,6120,710
20241115,133600,620854520,6120,6120,6120,6120,10
20241115,133500,620793320,6120,6120,6130,6120,106
20241115,133400,620144500,6120,6120,6120,6120,300
20241115,133300,618308500,6120,6170,6170,6120,745
20241115,133200,613746420,6120,6120,6120,6120,0
20241115,133100,613746420,6120,6120,6120,6120,22
20241115,133000,613611780,6150,6150,6150,6150,0
20241115,132900,613611780,6150,6150,6150,6150,200
20241115,132800,612381780,6170,6170,6170,6170,1
20241115,132700,612375610,6170,6170,6170,6170,3
20241115,132600,612357100,6160,6150,6160,6150,51
20241115,132500,612043010,6120,6120,6120,6120,0
20241115,132400,612043010,6120,6120,6120,6120,89
20241115,132300,611498330,6120,6130,6130,6120,165
20241115,132200,610487960,6150,6150,6150,6150,0
20241115,132100,610487960,6150,6150,6150,6150,1
20241115,132000,610481810,6150,6150,6150,6150,3
20241115,131900,610463360,6120,6160,6160,6120,44
20241115,131800,610194040,6160,6150,6180,6150,335
20241115,131700,608128140,6120,6150,6150,6120,22
20241115,131600,607992870,6150,6150,6150,6150,0
20241115,131500,607992870,6150,6110,6150,6100,637
20241115,131400,604080080,6120,6100,6120,6100,450
20241115,131300,601330190,6090,6080,6090,6080,44
20241115,131200,601062560,6080,6080,6080,6080,50
20241115,131100,600758560,6100,6060,6100,6060,30
20241115,131000,600575730,6080,6080,6080,6080,18
20241115,130900,600466290,6040,6050,6050,6040,110
20241115,130800,599801790,6080,6080,6080,6080,20
20241115,130700,599680190,6080,6080,6080,6080,0
20241115,130600,599680190,6080,6060,6080,6060,504
20241115,130500,596615900,6060,6060,6060,6060,0
20241115,130400,596615900,6060,6060,6060,6060,0
20241115,130300,596615900,6060,6060,6060,6060,50
20241115,130200,596312900,6050,6040,6050,6040,1000
20241115,130100,590270640,6020,6040,6040,6020,510
20241115,130000,587190440,6010,6010,6010,6010,127
20241115,125900,586427170,6030,6030,6030,6030,0
20241115,125800,586427170,6030,6030,6030,6030,100
20241115,125700,585824170,6030,6030,6030,6030,0
20241115,125600,585824170,6030,6030,6030,6030,60
20241115,125500,585462370,6030,6030,6030,6030,0
20241115,125400,585462370,6030,6030,6030,6030,60
20241115,125300,585100570,6030,6030,6030,6030,0
20241115,125200,585100570,6030,6010,6030,6010,350
20241115,125100,582992570,6000,6000,6000,6000,50
20241115,125000,582692570,6000,6000,6000,6000,50
20241115,124900,582392570,6000,6000,6000,6000,121
20241115,124800,581666570,6000,5990,6000,5990,71
20241115,124700,581241250,5960,5960,5970,5960,58
20241115,124600,580895070,5960,5960,5960,5960,53
20241115,124500,580579190,5960,5960,5960,5960,2
20241115,124400,580567270,5960,5960,5960,5960,6
20241115,124300,580531510,5940,5940,5940,5940,1
20241115,124200,580525570,5960,5960,5960,5960,0
20241115,124100,580525570,5960,5960,5960,5960,1
20241115,124000,580519610,5940,5940,5940,5940,10
20241115,123900,580460210,5960,5960,5960,5960,0
20241115,123800,580460210,5960,5960,5960,5960,0
20241115,123700,580460210,5960,5950,5960,5950,63
20241115,123600,580084890,5950,5940,5950,5940,10
20241115,123500,580025470,5940,5940,5940,5940,0
20241115,123400,580025470,5940,5940,5940,5940,0
20241115,123300,580025470,5940,5940,5940,5940,0
20241115,123200,580025470,5940,5940,5950,5940,94
20241115,123100,579466670,5940,5940,5940,5940,0
20241115,123000,579466670,5940,5940,5940,5940,1
20241115,122900,579460730,5940,5940,5940,5940,2
20241115,122800,579448850,5940,5940,5940,5940,0
20241115,122700,579448850,5940,5940,5940,5940,0
20241115,122600,579448850,5940,5940,5940,5940,200
20241115,122500,578260850,5940,5910,5940,5910,593
20241115,122400,574753430,5910,5900,5910,5900,3
20241115,122300,574735710,5890,5890,5890,5890,192
20241115,122200,573604830,5890,5880,5890,5880,1261
20241115,122100,566179970,5890,5890,5890,5890,100
20241115,122000,565590970,5890,5890,5890,5890,1
20241115,121900,565585080,5890,5880,5890,5880,11
20241115,121800,565520380,5850,5850,5850,5850,0
20241115,121700,565520380,5850,5850,5850,5850,0
20241115,121600,565520380,5850,5850,5850,5850,101
20241115,121500,564929530,5850,5820,5850,5820,2
20241115,121400,564917860,5820,5820,5820,5820,0
20241115,121300,564917860,5820,5820,5820,5820,941
20241115,121200,559441240,5820,5820,5820,5820,1168
20241115,121100,552643480,5820,5820,5820,5820,13
20241115,121000,552567820,5830,5870,5870,5830,1457
20241115,120900,544073230,5880,5870,5880,5870,150
20241115,120800,543191240,5820,5900,5900,5820,2171
20241115,120700,530486570,5930,5940,5940,5930,107
20241115,120600,529851060,5930,5930,5930,5930,72
20241115,120500,529424100,5860,5860,5860,5860,0
20241115,120400,529424100,5860,5960,5960,5860,900
20241115,120300,524126000,5960,5960,5960,5960,5
20241115,120200,524096200,5980,5980,5980,5980,18
20241115,120100,523988560,6000,6000,6000,6000,0
20241115,120000,523988560,6000,6000,6000,6000,0
20241115,115900,523988560,6000,6000,6000,6000,0
20241115,115800,523988560,6000,6000,6000,6000,0
20241115,115700,523988560,6000,5990,6010,5990,593
20241115,115600,520431860,6010,5990,6010,5990,21
20241115,115500,520305860,6000,5930,6000,5930,246
20241115,115400,518846770,5930,5910,5930,5910,55
20241115,115300,518521260,5900,5890,5900,5890,45
20241115,115200,518256160,5880,5880,5880,5880,0
20241115,115100,518256160,5880,5870,5880,5870,30
20241115,115000,518080050,5870,5870,5870,5870,93
20241115,114900,517534140,5870,5870,5870,5870,0
20241115,114800,517534140,5870,5870,5870,5870,3
20241115,114700,517516530,5850,5850,5850,5850,0
20241115,114600,517516530,5850,5850,5850,5850,217
20241115,114500,516247080,5850,5850,5850,5850,894
20241115,114400,511017180,5850,5850,5870,5850,5063
20241115,114300,481398000,5850,5850,5850,5830,64
20241115,114200,481023660,5850,5820,5850,5820,28
20241115,114100,480860270,5830,5820,5840,5820,34
20241115,114000,480662080,5830,5830,5830,5800,637
20241115,113900,476962400,5820,5820,5830,5820,501
20241115,113800,474046460,5830,5860,5860,5810,53
20241115,113700,473737430,5800,5870,5870,5800,1055
20241115,113600,467612400,5860,5860,5870,5860,134
20241115,113500,466827110,5860,5830,5860,5830,265
20241115,113400,465279870,5830,5830,5840,5820,521
20241115,113300,462242430,5840,5830,5870,5820,117
20241115,113200,461560860,5800,5840,5850,5800,3062
20241115,113100,443786080,5860,5860,5860,5860,0
20241115,113000,443786080,5860,5850,5860,5850,6
20241115,112900,443750950,5840,5840,5840,5840,11
20241115,112800,443686710,5840,5830,5840,5810,852
20241115,112700,438733010,5830,5830,5830,5830,0
20241115,112600,438733010,5830,5860,5860,5830,596
20241115,112500,435256980,5860,5830,5860,5830,628
20241115,112400,431595410,5820,5830,5830,5820,128
20241115,112300,430850170,5830,5870,5870,5800,1707
20241115,112200,420916520,5880,5900,5900,5880,223
20241115,112100,419605260,5900,5900,5900,5890,75
20241115,112000,419162830,5870,5870,5900,5870,40
20241115,111900,418927880,5870,6020,6020,5870,5406
20241115,111800,387125050,5970,5960,5970,5960,182
20241115,111700,386040230,5970,6010,6010,5970,950
20241115,111600,380358840,6060,6060,6060,6060,1
20241115,111500,380352780,6060,6060,6060,6060,0
20241115,111400,380352780,6060,6060,6060,6060,0
20241115,111300,380352780,6060,6060,6060,6020,12
20241115,111200,380280100,6060,6060,6060,6060,51
20241115,111100,379971040,6050,6050,6050,6050,20
20241115,111000,379850040,6050,6050,6050,6050,70
20241115,110900,379426540,6050,6050,6050,6050,0
20241115,110800,379426540,6050,6050,6060,6050,109
20241115,110700,378766170,6050,6050,6050,6050,0
20241115,110600,378766170,6050,6030,6050,6030,22
20241115,110500,378633120,6020,6000,6020,6000,80
20241115,110400,378153100,6000,6000,6000,6000,2
20241115,110300,378141100,6000,6020,6020,6000,454
20241115,110200,375416800,6000,6010,6010,6000,2161
20241115,110100,362450690,6000,6000,6000,6000,14
20241115,110000,362366690,6000,6020,6070,6000,386
20241115,105900,360049680,6020,6030,6030,6020,3021
20241115,105800,341862720,6020,6020,6020,6020,0
20241115,105700,341862720,6020,6000,6020,6000,4
20241115,105600,341838700,6000,6000,6000,6000,58
20241115,105500,341490700,6000,5980,6000,5980,101
20241115,105400,340886700,5960,6020,6020,5960,1530
20241115,105300,331742530,5990,6090,6090,5990,1300
20241115,105200,323931130,6090,6090,6090,6090,40
20241115,105100,323687530,6050,6050,6050,6050,0
20241115,105000,323687530,6050,6050,6050,6050,220
20241115,104900,322356530,6130,6100,6130,6050,361
20241115,104800,320169120,6150,6150,6150,6150,0
20241115,104700,320169120,6150,6140,6150,6140,40
20241115,104600,319923150,6150,6080,6150,6070,14
20241115,104500,319837720,6090,6080,6090,6080,40
20241115,104400,319594160,6080,6080,6080,6080,0
20241115,104300,319594160,6080,6060,6080,6060,97
20241115,104200,319004430,6040,6040,6040,6040,4
20241115,104100,318980270,6050,6040,6050,6040,364
20241115,104000,316779210,6040,6030,6040,6030,75
20241115,103900,316326870,6030,6030,6030,6030,100
20241115,103800,315723870,6030,6030,6030,6030,0
20241115,103700,315723870,6030,6000,6030,6000,337
20241115,103600,313698520,6010,6010,6010,6010,1
20241115,103500,313692510,5970,6020,6020,5970,900
20241115,103400,308315830,5990,5990,6020,5980,716
20241115,103300,304029210,6060,6050,6080,5970,3334
20241115,103200,284034280,6080,6080,6080,6080,2
20241115,103100,284022120,6050,6080,6080,6050,4
20241115,103000,283997830,6050,6090,6090,6050,383
20241115,102900,281679960,6100,6120,6120,6100,943
20241115,102800,275918260,6150,6190,6250,6120,1614
20241115,102700,266032580,6180,6180,6180,6180,115
20241115,102600,265321880,6170,6170,6170,6170,8
20241115,102500,265272520,6100,6090,6170,6090,212
20241115,102400,263978930,6070,6050,6070,6040,151
20241115,102300,263065370,6050,6000,6050,6000,510
20241115,102200,259980370,6050,6000,6050,5990,1319
20241115,102100,252063770,6040,6040,6040,6040,0
20241115,102000,252063770,6040,6040,6050,5990,1424
20241115,101900,243513810,6040,6000,6040,6000,626
20241115,101800,239753240,6000,6040,6070,6000,2196
20241115,101700,226515180,6040,6000,6040,6000,3308
20241115,101600,206663540,6040,6040,6040,6040,0
20241115,101500,206663540,6040,6040,6040,6040,0
20241115,101400,206663540,6040,6190,6190,6040,1679
20241115,101300,196509240,6110,6220,6240,6100,1820
20241115,101200,185388620,6160,6160,6170,6120,382
20241115,101100,183040010,6160,6240,6240,6160,3195
20241115,101000,163276410,6230,6220,6230,6180,88
20241115,100900,162731570,6210,6190,6210,6190,164
20241115,100800,161714770,6180,6150,6180,6140,109
20241115,100700,161044560,6170,6290,6320,6160,3042
20241115,100600,142215560,6350,6290,6350,6290,66
20241115,100500,141796960,6350,6350,6350,6350,0
20241115,100400,141796960,6350,6350,6350,6350,0
20241115,100300,141796960,6350,6290,6350,6290,17
20241115,100200,141689350,6360,6360,6360,6360,0
20241115,100100,141689350,6360,6360,6360,6360,0
20241115,100000,141689350,6360,6360,6360,6360,0
20241115,095900,141689350,6360,6360,6360,6360,0
20241115,095800,141689350,6360,6310,6360,6300,533
20241115,095700,138327110,6310,6340,6350,6310,61
20241115,095600,137942010,6310,6310,6310,6310,0
20241115,095500,137942010,6310,6310,6310,6310,26
20241115,095400,137777950,6280,6280,6310,6280,185
20241115,095300,136616120,6270,6280,6280,6270,12
20241115,095200,136540870,6270,6340,6340,6270,1512
20241115,095100,127046700,6370,6370,6370,6370,100
20241115,095000,126409700,6360,6360,6370,6360,280
20241115,094900,124628890,6360,6330,6360,6330,880
20241115,094800,119050250,6330,6310,6330,6310,25
20241115,094700,118892140,6300,6300,6300,6300,64
20241115,094600,118488940,6300,6340,6340,6300,1002
20241115,094500,112168480,6330,6330,6330,6330,3
20241115,094400,112149490,6340,6350,6350,6300,1855
20241115,094300,100441630,6360,6450,6450,6360,3893
20241115,094200,75671340,6460,6460,6460,6460,0
20241115,094100,75671340,6460,6410,6460,6410,98
20241115,094000,75043070,6410,6410,6410,6410,41
20241115,093900,74780260,6410,6410,6410,6410,0
20241115,093800,74780260,6410,6410,6410,6410,0
20241115,093700,74780260,6410,6370,6410,6370,548
20241115,093600,71289440,6380,6380,6380,6380,4
20241115,093500,71263920,6390,6370,6390,6330,304
20241115,093400,69336600,6400,6400,6400,6400,2
20241115,093300,69323800,6410,6410,6410,6410,1
20241115,093200,69317390,6340,6490,6490,6340,3829
20241115,093100,44724760,6500,6500,6500,6500,3
20241115,093000,44705260,6500,6500,6500,6480,229
20241115,092900,43221040,6500,6500,6500,6500,0
20241115,092800,43221040,6500,6500,6500,6480,64
20241115,092700,42805420,6500,6500,6500,6500,300
20241115,092600,40855420,6500,6540,6540,6490,2502
20241115,092500,24587000,6550,6550,6550,6550,1
20241115,092400,24580450,6530,6530,6530,6530,291
20241115,092300,22680220,6540,6540,6540,6540,9
20241115,092200,22621360,6540,6540,6540,6540,37
20241115,092100,22379380,6550,6550,6550,6550,3
20241115,092000,22359730,6540,6540,6540,6540,100
20241115,091900,21705730,6550,6550,6550,6550,10
20241115,091800,21640230,6550,6560,6570,6550,892
20241115,091700,15789590,6560,6550,6560,6550,98
20241115,091600,15147660,6550,6550,6550,6550,102
20241115,091500,14479560,6550,6550,6550,6550,3
20241115,091400,14459910,6520,6520,6520,6520,28
20241115,091300,14277350,6520,6520,6520,6520,0
20241115,091200,14277350,6520,6520,6550,6520,104
20241115,091100,13598850,6520,6550,6560,6510,1581
20241115,091000,3293110,6550,6580,6580,6550,60
20241115,090900,2899870,6580,6600,6600,6580,200
20241115,090800,1583680,6640,6640,6640,6640,0
20241115,090700,1583680,6640,6640,6640,6640,0
20241115,090600,1583680,6640,6600,6640,6600,69
20241115,090500,1128000,6600,6640,6640,6600,55
20241115,090400,764330,6660,6660,6660,6660,0
20241115,090300,764330,6660,6650,6660,6650,11
20241115,090200,691120,6700,6700,6700,6700,0
20241115,090100,691120,6700,6700,6700,6700,0
20241115,090000,691120,6700,6710,6710,6700,103