KissMeData/035510/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,191700,301514390,12070,12070,12070,12070,905
20231115,191600,301514390,12070,12070,12070,12070,0
20231115,191500,301514390,12070,12070,12070,12070,0
20231115,191400,301514390,12070,12070,12070,12070,0
20231115,191300,301514390,12070,12070,12070,12070,0
20231115,191200,301514390,12070,12070,12070,12070,0
20231115,191100,301514390,12070,12070,12070,12070,0
20231115,191000,301514390,12070,12070,12070,12070,0
20231115,190900,301514390,12070,12070,12070,12070,0
20231115,190800,301514390,12070,12070,12070,12070,0
20231115,190700,301514390,12070,12070,12070,12070,0
20231115,190600,301514390,12070,12070,12070,12070,0
20231115,190500,301514390,12070,12070,12070,12070,0
20231115,190400,301514390,12070,12070,12070,12070,0
20231115,190300,301514390,12070,12070,12070,12070,0
20231115,190200,301514390,12070,12070,12070,12070,0
20231115,190100,301514390,12070,12070,12070,12070,0
20231115,190000,301514390,12070,12070,12070,12070,0
20231115,185900,301514390,12070,12070,12070,12070,0
20231115,185800,301514390,12070,12070,12070,12070,0
20231115,185700,301514390,12070,12070,12070,12070,0
20231115,185600,301514390,12070,12070,12070,12070,0
20231115,185500,301514390,12070,12070,12070,12070,0
20231115,185400,301514390,12070,12070,12070,12070,0
20231115,185300,301514390,12070,12070,12070,12070,0
20231115,185200,301514390,12070,12070,12070,12070,0
20231115,185100,301514390,12070,12070,12070,12070,0
20231115,185000,301514390,12070,12070,12070,12070,0
20231115,184900,301514390,12070,12070,12070,12070,0
20231115,184800,301514390,12070,12070,12070,12070,0
20231115,184700,301514390,12070,12070,12070,12070,905
20231115,184600,301514390,12070,12070,12070,12070,0
20231115,184500,301514390,12070,12070,12070,12070,0
20231115,184400,301514390,12070,12070,12070,12070,0
20231115,184300,301514390,12070,12070,12070,12070,0
20231115,184200,301514390,12070,12070,12070,12070,0
20231115,184100,301514390,12070,12070,12070,12070,0
20231115,184000,301514390,12070,12070,12070,12070,0
20231115,183900,301514390,12070,12070,12070,12070,0
20231115,183800,301514390,12070,12070,12070,12070,0
20231115,183700,301514390,12070,12070,12070,12070,0
20231115,183600,301514390,12070,12070,12070,12070,0
20231115,183500,301514390,12070,12070,12070,12070,0
20231115,183400,301514390,12070,12070,12070,12070,0
20231115,183300,301514390,12070,12070,12070,12070,0
20231115,183200,301514390,12070,12070,12070,12070,0
20231115,183100,301514390,12070,12070,12070,12070,0
20231115,183000,301514390,12070,12070,12070,12070,0
20231115,182900,301514390,12070,12070,12070,12070,0
20231115,182800,301514390,12070,12070,12070,12070,0
20231115,182700,301514390,12070,12070,12070,12070,0
20231115,182600,301514390,12070,12070,12070,12070,0
20231115,182500,301514390,12070,12070,12070,12070,0
20231115,182400,301514390,12070,12070,12070,12070,0
20231115,182300,301514390,12070,12070,12070,12070,0
20231115,182200,301514390,12070,12070,12070,12070,0
20231115,182100,301514390,12070,12070,12070,12070,0
20231115,182000,301514390,12070,12070,12070,12070,0
20231115,181900,301514390,12070,12070,12070,12070,0
20231115,181800,301514390,12070,12070,12070,12070,0
20231115,181700,301514390,12070,12070,12070,12070,905
20231115,181600,301514390,12070,12070,12070,12070,0
20231115,181500,301514390,12070,12070,12070,12070,0
20231115,181400,301514390,12070,12070,12070,12070,0
20231115,181300,301514390,12070,12070,12070,12070,0
20231115,181200,301514390,12070,12070,12070,12070,0
20231115,181100,301514390,12070,12070,12070,12070,0
20231115,181000,301514390,12070,12070,12070,12070,0
20231115,180900,301514390,12070,12070,12070,12070,0
20231115,180800,301514390,12070,12070,12070,12070,0
20231115,180700,301514390,12070,12070,12070,12070,0
20231115,180600,301514390,12070,12070,12070,12070,0
20231115,180500,301514390,12070,12070,12070,12070,0
20231115,180400,301514390,12070,12070,12070,12070,0
20231115,180300,301514390,12070,12070,12070,12070,0
20231115,180200,301514390,12070,12070,12070,12070,0
20231115,180100,301514390,12070,12070,12070,12070,0
20231115,180000,301514390,12070,12070,12070,12070,0
20231115,175900,301514390,12070,12070,12070,12070,0
20231115,175800,301514390,12070,12070,12070,12070,0
20231115,175700,301514390,12070,12070,12070,12070,0
20231115,175600,301514390,12070,12070,12070,12070,0
20231115,175500,301514390,12070,12070,12070,12070,0
20231115,175400,301514390,12070,12070,12070,12070,0
20231115,175300,301514390,12070,12070,12070,12070,0
20231115,175200,301514390,12070,12070,12070,12070,0
20231115,175100,301514390,12070,12070,12070,12070,0
20231115,175000,301514390,12070,12070,12070,12070,0
20231115,174900,301514390,12070,12070,12070,12070,0
20231115,174800,301514390,12070,12070,12070,12070,0
20231115,174700,301514390,12070,12070,12070,12070,905
20231115,174600,301514390,12070,12070,12070,12070,0
20231115,174500,301514390,12070,12070,12070,12070,0
20231115,174400,301514390,12070,12070,12070,12070,0
20231115,174300,301514390,12070,12070,12070,12070,0
20231115,174200,301514390,12070,12070,12070,12070,0
20231115,174100,301514390,12070,12070,12070,12070,0
20231115,174000,301514390,12070,12070,12070,12070,0
20231115,173900,301514390,12070,12070,12070,12070,0
20231115,173800,301514390,12070,12070,12070,12070,0
20231115,173700,301514390,12070,12070,12070,12070,0
20231115,173600,301514390,12070,12070,12070,12070,0
20231115,173500,301514390,12070,12070,12070,12070,0
20231115,173400,301514390,12070,12070,12070,12070,0
20231115,173300,301514390,12070,12070,12070,12070,0
20231115,173200,301514390,12070,12070,12070,12070,0
20231115,173100,301514390,12070,12070,12070,12070,0
20231115,173000,301514390,12070,12070,12070,12070,0
20231115,172900,301514390,12070,12070,12070,12070,0
20231115,172800,301514390,12070,12070,12070,12070,0
20231115,172700,301514390,12070,12070,12070,12070,0
20231115,172600,301514390,12070,12070,12070,12070,0
20231115,172500,301514390,12070,12070,12070,12070,0
20231115,172400,301514390,12070,12070,12070,12070,0
20231115,172300,301514390,12070,12070,12070,12070,0
20231115,172200,301514390,12070,12070,12070,12070,0
20231115,172100,301514390,12070,12070,12070,12070,0
20231115,172000,301514390,12070,12070,12070,12070,0
20231115,171900,301514390,12070,12070,12070,12070,0
20231115,171800,301514390,12070,12070,12070,12070,0
20231115,171700,301514390,12070,12070,12070,12070,905
20231115,171600,301514390,12070,12070,12070,12070,0
20231115,171500,301514390,12070,12070,12070,12070,0
20231115,171400,301514390,12070,12070,12070,12070,0
20231115,171300,301514390,12070,12070,12070,12070,0
20231115,171200,301514390,12070,12070,12070,12070,0
20231115,171100,301514390,12070,12070,12070,12070,0
20231115,171000,301514390,12070,12070,12070,12070,0
20231115,170900,301514390,12070,12070,12070,12070,0
20231115,170800,301514390,12070,12070,12070,12070,0
20231115,170700,301514390,12070,12070,12070,12070,0
20231115,170600,301514390,12070,12070,12070,12070,0
20231115,170500,301514390,12070,12070,12070,12070,0
20231115,170400,301514390,12070,12070,12070,12070,0
20231115,170300,301514390,12070,12070,12070,12070,0
20231115,170200,301514390,12070,12070,12070,12070,0
20231115,170100,301514390,12070,12070,12070,12070,0
20231115,170000,301514390,12070,12070,12070,12070,0
20231115,165900,301514390,12070,12070,12070,12070,0
20231115,165800,301514390,12070,12070,12070,12070,0
20231115,165700,301514390,12070,12070,12070,12070,0
20231115,165600,301514390,12070,12070,12070,12070,0
20231115,165500,301514390,12070,12070,12070,12070,0
20231115,165400,301514390,12070,12070,12070,12070,0
20231115,165300,301514390,12070,12070,12070,12070,0
20231115,165200,301514390,12070,12070,12070,12070,0
20231115,165100,301514390,12070,12070,12070,12070,0
20231115,165000,301514390,12070,12070,12070,12070,0
20231115,164900,301514390,12070,12070,12070,12070,0
20231115,164800,301514390,12070,12070,12070,12070,0
20231115,164700,301514390,12070,12070,12070,12070,905
20231115,164600,301514390,12070,12070,12070,12070,0
20231115,164500,301514390,12070,12070,12070,12070,0
20231115,164400,301514390,12070,12070,12070,12070,0
20231115,164300,301514390,12070,12070,12070,12070,0
20231115,164200,301514390,12070,12070,12070,12070,0
20231115,164100,301514390,12070,12070,12070,12070,0
20231115,164000,301514390,12070,12070,12070,12070,0
20231115,163900,301514390,12070,12070,12070,12070,0
20231115,163800,301514390,12070,12070,12070,12070,0
20231115,163700,301514390,12070,12070,12070,12070,0
20231115,163600,301514390,12070,12070,12070,12070,0
20231115,163500,301514390,12070,12070,12070,12070,0
20231115,163400,301514390,12070,12070,12070,12070,0
20231115,163300,301514390,12070,12070,12070,12070,0
20231115,163200,301514390,12070,12070,12070,12070,0
20231115,163100,301514390,12070,12070,12070,12070,0
20231115,163000,301514390,12070,12070,12070,12070,0
20231115,162900,301514390,12070,12070,12070,12070,0
20231115,162800,301514390,12070,12070,12070,12070,0
20231115,162700,301514390,12070,12070,12070,12070,0
20231115,162600,301514390,12070,12070,12070,12070,0
20231115,162500,301514390,12070,12070,12070,12070,0
20231115,162400,301514390,12070,12070,12070,12070,0
20231115,162300,301514390,12070,12070,12070,12070,0
20231115,162200,301514390,12070,12070,12070,12070,0
20231115,162100,301514390,12070,12070,12070,12070,0
20231115,162000,301514390,12070,12070,12070,12070,0
20231115,161900,301514390,12070,12070,12070,12070,0
20231115,161800,301514390,12070,12070,12070,12070,0
20231115,161700,301514390,12070,12070,12070,12070,905
20231115,161600,301514390,12070,12070,12070,12070,0
20231115,161500,301514390,12070,12070,12070,12070,0
20231115,161400,301514390,12070,12070,12070,12070,0
20231115,161300,301514390,12070,12070,12070,12070,0
20231115,161200,301514390,12070,12070,12070,12070,0
20231115,161100,301514390,12070,12070,12070,12070,0
20231115,161000,301514390,12070,12070,12070,12070,0
20231115,160900,301514390,12070,12070,12070,12070,0
20231115,160800,301514390,12070,12070,12070,12070,0
20231115,160700,301514390,12070,12070,12070,12070,0
20231115,160600,301514390,12070,12070,12070,12070,0
20231115,160500,301514390,12070,12070,12070,12070,0
20231115,160400,301514390,12070,12070,12070,12070,0
20231115,160300,301514390,12070,12070,12070,12070,0
20231115,160200,301514390,12070,12070,12070,12070,0
20231115,160100,301514390,12070,12070,12070,12070,0
20231115,160000,301514390,12070,12070,12070,12070,0
20231115,155900,301514390,12070,12070,12070,12070,0
20231115,155800,301514390,12070,12070,12070,12070,0
20231115,155700,301514390,12070,12070,12070,12070,0
20231115,155600,301514390,12070,12070,12070,12070,0
20231115,155500,301514390,12070,12070,12070,12070,0
20231115,155400,301514390,12070,12070,12070,12070,0
20231115,155300,301514390,12070,12070,12070,12070,0
20231115,155200,301514390,12070,12070,12070,12070,0
20231115,155100,301514390,12070,12070,12070,12070,0
20231115,155000,301514390,12070,12070,12070,12070,0
20231115,154900,301514390,12070,12070,12070,12070,0
20231115,154800,301514390,12070,12070,12070,12070,0
20231115,154700,301514390,12070,12070,12070,12070,905
20231115,154600,301514390,12070,12070,12070,12070,0
20231115,154500,301514390,12070,12070,12070,12070,0
20231115,154400,301514390,12070,12070,12070,12070,0
20231115,154300,301514390,12070,12070,12070,12070,0
20231115,154200,301514390,12070,12070,12070,12070,0
20231115,154100,301514390,12070,12070,12070,12070,0
20231115,154000,301514390,12070,12070,12070,12070,0
20231115,153900,301514390,12070,12070,12070,12070,0
20231115,153800,301514390,12070,12070,12070,12070,0
20231115,153700,301514390,12070,12070,12070,12070,0
20231115,153600,301514390,12070,12070,12070,12070,0
20231115,153500,301514390,12070,12070,12070,12070,0
20231115,153400,301514390,12070,12070,12070,12070,0
20231115,153300,301514390,12070,12070,12070,12070,0
20231115,153200,301514390,12070,12070,12070,12070,0
20231115,153100,301514390,12070,12070,12070,12070,0
20231115,153000,301514390,12070,12070,12070,12070,905
20231115,152900,290591040,12050,12050,12050,12050,0
20231115,152800,290591040,12050,12050,12050,12050,0
20231115,152700,290591040,12050,12050,12050,12050,0
20231115,152600,290591040,12050,12050,12050,12050,0
20231115,152500,290591040,12050,12050,12050,12050,0
20231115,152400,290591040,12050,12050,12050,12050,0
20231115,152300,290591040,12050,12050,12050,12050,0
20231115,152200,290591040,12050,12050,12050,12050,0
20231115,152100,290591040,12050,12050,12050,12050,0
20231115,152000,290591040,12050,12050,12050,12050,0
20231115,151900,290591040,12050,12050,12050,12050,19
20231115,151800,290362090,12040,12040,12040,12040,41
20231115,151700,289868450,12040,12040,12040,12040,32
20231115,151600,289483170,12040,12040,12040,12040,28
20231115,151500,289146050,12040,12040,12040,12040,56
20231115,151400,288471810,12040,12040,12040,12040,4
20231115,151300,288423650,12040,12040,12040,12040,160
20231115,151200,286497250,12040,12040,12040,12040,19
20231115,151100,286268490,12050,12050,12050,12050,78
20231115,151000,285328590,12070,12070,12070,12070,0
20231115,150900,285328590,12070,12050,12070,12050,23
20231115,150800,285051420,12040,12040,12040,12040,20
20231115,150700,284810620,12040,12040,12040,12040,19
20231115,150600,284581860,12040,12030,12050,12030,38
20231115,150500,284124520,12030,12030,12030,12030,20
20231115,150400,283883920,12030,12030,12030,12030,85
20231115,150300,282861370,12030,12030,12030,12030,22
20231115,150200,282596710,12030,12040,12040,12030,568
20231115,150100,275758400,12040,12040,12040,12040,19
20231115,150000,275529640,12040,12040,12040,12040,19
20231115,145900,275300880,12040,12040,12040,12040,38
20231115,145800,274843360,12040,12040,12040,12040,59
20231115,145700,274133000,12070,12070,12070,12070,0
20231115,145600,274133000,12070,12070,12070,12070,1
20231115,145500,274120930,12050,12050,12050,12050,38
20231115,145400,273663030,12050,12040,12050,12040,55
20231115,145300,273000470,12050,12040,12050,12040,40
20231115,145200,272518670,12050,12050,12050,12050,58
20231115,145100,271819770,12050,12050,12050,12050,16
20231115,145000,271626970,12060,12060,12060,12060,0
20231115,144900,271626970,12060,12060,12060,12060,3
20231115,144800,271590790,12060,12050,12060,12050,117
20231115,144700,270179960,12060,12050,12060,12050,39
20231115,144600,269710000,12050,12050,12050,12050,37
20231115,144500,269264150,12050,12050,12050,12050,20
20231115,144400,269023150,12060,12050,12060,12050,28
20231115,144300,268685620,12060,12050,12060,12050,5
20231115,144200,268625330,12050,12050,12050,12050,19
20231115,144100,268396380,12050,12060,12060,12050,29
20231115,144000,268046830,12050,12050,12050,12050,75
20231115,143900,267143080,12050,12050,12050,12050,19
20231115,143800,266914130,12070,12070,12070,12070,0
20231115,143700,266914130,12070,12070,12070,12070,0
20231115,143600,266914130,12070,12050,12070,12050,298
20231115,143500,263317860,12060,12060,12060,12060,92
20231115,143400,262208340,12060,12060,12060,12060,38
20231115,143300,261750060,12060,12070,12070,12060,53
20231115,143200,261110540,12080,12080,12080,12080,19
20231115,143100,260881020,12090,12090,12090,12090,0
20231115,143000,260881020,12090,12090,12090,12090,0
20231115,142900,260881020,12090,12080,12090,12080,123
20231115,142800,259394150,12080,12080,12080,12080,20
20231115,142700,259152550,12080,12060,12080,12060,592
20231115,142600,252007360,12060,12060,12060,12060,19
20231115,142500,251778220,12060,12060,12060,12060,20
20231115,142400,251537020,12060,12060,12060,12060,36
20231115,142300,251102860,12060,12060,12060,12060,19
20231115,142200,250873720,12060,12060,12060,12060,59
20231115,142100,250162180,12060,12060,12060,12060,84
20231115,142000,249149140,12050,12050,12050,12050,19
20231115,141900,248920190,12050,12050,12050,12050,57
20231115,141800,248233340,12050,12050,12050,12050,18
20231115,141700,248016440,12050,12050,12050,12050,19
20231115,141600,247787490,12050,12050,12050,12050,19
20231115,141500,247558540,12060,12050,12060,12050,210
20231115,141400,245027540,12050,12060,12060,12050,64
20231115,141300,244255940,12060,12060,12060,12050,22
20231115,141200,243990810,12060,12060,12060,12060,17
20231115,141100,243785790,12070,12070,12070,12070,0
20231115,141000,243785790,12070,12060,12070,12060,41
20231115,140900,243291300,12060,12050,12060,12050,156
20231115,140800,241410510,12050,12050,12050,12050,19
20231115,140700,241181560,12050,12060,12060,12050,21
20231115,140600,240928490,12050,12050,12050,12050,49
20231115,140500,240338040,12050,12050,12050,12050,118
20231115,140400,238916140,12060,12060,12060,12060,0
20231115,140300,238916140,12060,12060,12060,12060,0
20231115,140200,238916140,12060,12050,12060,12050,98
20231115,140100,237734840,12050,12050,12050,12050,38
20231115,140000,237276940,12050,12060,12060,12050,69
20231115,135900,236445090,12060,12060,12060,12060,44
20231115,135800,235914450,12070,12070,12070,12070,31
20231115,135700,235540280,12060,12060,12060,12060,49
20231115,135600,234949340,12080,12080,12080,12080,0
20231115,135500,234949340,12080,12080,12080,12080,100
20231115,135400,233741340,12080,12080,12080,12080,30
20231115,135300,233378940,12080,12080,12080,12080,0
20231115,135200,233378940,12080,12080,12080,12080,50
20231115,135100,232774940,12080,12080,12080,12080,200
20231115,135000,230358940,12060,12050,12060,12050,63
20231115,134900,229599210,12060,12060,12060,12060,25
20231115,134800,229297710,12060,12060,12060,12060,0
20231115,134700,229297710,12060,12050,12060,12050,29
20231115,134600,228948160,12050,12050,12050,12050,57
20231115,134500,228261310,12050,12050,12050,12050,19
20231115,134400,228032360,12050,12050,12050,12050,38
20231115,134300,227574460,12050,12050,12050,12050,20
20231115,134200,227333460,12060,12060,12060,12060,75
20231115,134100,226428960,12070,12070,12070,12070,0
20231115,134000,226428960,12070,12070,12070,12070,10
20231115,133900,226308260,12070,12060,12070,12060,68
20231115,133800,225487940,12060,12060,12060,12060,35
20231115,133700,225065840,12070,12070,12070,12070,1
20231115,133600,225053770,12070,12070,12070,12070,19
20231115,133500,224824440,12070,12060,12070,12060,65
20231115,133400,224040090,12060,12060,12060,12050,55
20231115,133300,223376980,12060,12060,12060,12060,76
20231115,133200,222460420,12060,12060,12060,12060,19
20231115,133100,222231280,12070,12060,12070,12060,47
20231115,133000,221664180,12080,12080,12080,12080,0
20231115,132900,221664180,12080,12080,12080,12080,0
20231115,132800,221664180,12080,12060,12080,12060,181
20231115,132700,219478950,12060,12060,12060,12060,19
20231115,132600,219249810,12060,12060,12060,12060,324
20231115,132500,215342370,12060,12060,12060,12060,0
20231115,132400,215342370,12060,12060,12060,12060,1
20231115,132300,215330310,12050,12050,12050,12050,42
20231115,132200,214824210,12050,12060,12060,12050,614
20231115,132100,207419920,12060,12070,12070,12060,19
20231115,132000,207190770,12060,12060,12060,12060,127
20231115,131900,205659150,12060,12070,12070,12060,472
20231115,131800,199965280,12070,12070,12070,12070,87
20231115,131700,198915190,12070,12080,12080,12070,71
20231115,131600,198057710,12090,12090,12090,12090,3
20231115,131500,198021440,12100,12100,12100,12100,0
20231115,131400,198021440,12100,12100,12100,12100,1
20231115,131300,198009340,12090,12090,12100,12090,37
20231115,131200,197562000,12090,12100,12100,12090,19
20231115,131100,197332260,12090,12080,12090,12080,167
20231115,131000,195313240,12080,12080,12080,12080,54
20231115,130900,194660920,12080,12080,12080,12080,20
20231115,130800,194419320,12080,12080,12080,12080,20
20231115,130700,194177720,12080,12080,12080,12080,187
20231115,130600,191918760,12070,12070,12070,12070,65
20231115,130500,191134210,12070,12070,12070,12070,19
20231115,130400,190904880,12070,12070,12070,12070,39
20231115,130300,190434150,12070,12070,12070,12070,57
20231115,130200,189746160,12070,12070,12070,12070,38
20231115,130100,189287500,12070,12070,12070,12070,38
20231115,130000,188828840,12070,12070,12070,12070,22
20231115,125900,188563300,12080,12080,12080,12080,0
20231115,125800,188563300,12080,12080,12080,12080,1
20231115,125700,188551220,12070,12070,12070,12070,33
20231115,125600,188152910,12070,12070,12070,12070,377
20231115,125500,183602520,12070,12070,12070,12070,20
20231115,125400,183361120,12070,12070,12070,12070,39
20231115,125300,182890390,12070,12070,12070,12070,76
20231115,125200,181973070,12070,12070,12070,12070,19
20231115,125100,181743740,12080,12080,12080,12080,0
20231115,125000,181743740,12080,12080,12080,12080,0
20231115,124900,181743740,12080,12070,12080,12070,136
20231115,124800,180102200,12070,12070,12070,12070,119
20231115,124700,178665870,12070,12070,12070,12070,38
20231115,124600,178207210,12070,12070,12070,12070,19
20231115,124500,177977880,12070,12070,12070,12070,19
20231115,124400,177748550,12070,12070,12070,12070,19
20231115,124300,177519220,12070,12070,12070,12070,39
20231115,124200,177048490,12070,12060,12070,12060,21
20231115,124100,176795200,12060,12060,12060,12060,87
20231115,124000,175745980,12060,12060,12060,12060,2
20231115,123900,175721860,12060,12060,12060,12060,150
20231115,123800,173912860,12060,12060,12060,12050,20
20231115,123700,173671810,12060,12060,12060,12060,0
20231115,123600,173671810,12060,12060,12060,12060,2
20231115,123500,173647690,12060,12060,12060,12060,19
20231115,123400,173418550,12060,12060,12060,12060,37
20231115,123300,172972330,12060,12060,12060,12060,75
20231115,123200,172067830,12060,12060,12060,12060,5
20231115,123100,172007530,12070,12070,12070,12070,0
20231115,123000,172007530,12070,12070,12070,12070,16
20231115,122900,171814410,12070,12070,12070,12070,19
20231115,122800,171585080,12070,12070,12070,12070,21
20231115,122700,171331610,12070,12070,12070,12070,37
20231115,122600,170885020,12070,12070,12070,12070,20
20231115,122500,170643620,12070,12070,12070,12070,58
20231115,122400,169943560,12070,12070,12070,12070,0
20231115,122300,169943560,12070,12070,12070,12070,19
20231115,122200,169714230,12070,12070,12070,12070,38
20231115,122100,169255570,12070,12070,12070,12070,19
20231115,122000,169026240,12070,12070,12070,12070,38
20231115,121900,168567580,12070,12060,12070,12060,86
20231115,121800,167530060,12060,12060,12060,12060,55
20231115,121700,166866760,12060,12070,12070,12060,10
20231115,121600,166746080,12070,12070,12070,12070,37
20231115,121500,166299490,12070,12110,12110,12070,23
20231115,121400,166021760,12110,12110,12110,12110,0
20231115,121300,166021760,12110,12070,12110,12070,100
20231115,121200,164814100,12050,12070,12070,12050,101
20231115,121100,163595430,12050,12050,12050,12050,19
20231115,121000,163366480,12050,12060,12060,12050,70
20231115,120900,162522680,12060,12060,12060,12060,38
20231115,120800,162064400,12060,12060,12060,12060,43
20231115,120700,161545820,12060,12060,12060,12060,242
20231115,120600,158627300,12070,12070,12070,12070,10
20231115,120500,158506600,12070,12070,12070,12070,19
20231115,120400,158277270,12070,12070,12070,12070,44
20231115,120300,157746190,12070,12070,12070,12070,20
20231115,120200,157504790,12070,12070,12070,12070,19
20231115,120100,157275460,12070,12070,12070,12070,49
20231115,120000,156684030,12070,12070,12070,12070,10
20231115,115900,156563330,12070,12070,12070,12070,41
20231115,115800,156068460,12070,12070,12070,12070,38
20231115,115700,155609800,12060,12060,12060,12060,102
20231115,115600,154379680,12060,12060,12060,12060,21
20231115,115500,154126420,12060,12070,12070,12060,19
20231115,115400,153897270,12060,12060,12060,12060,20
20231115,115300,153656070,12080,12080,12080,12080,0
20231115,115200,153656070,12080,12070,12080,12070,77
20231115,115100,152726160,12050,12070,12070,12050,355
20231115,115000,148442040,12070,12070,12070,12070,167
20231115,114900,146426350,12070,12070,12070,12070,38
20231115,114800,145967690,12070,12070,12070,12070,19
20231115,114700,145738360,12070,12070,12070,12070,22
20231115,114600,145472820,12080,12080,12080,12070,91
20231115,114500,144373730,12080,12080,12080,12080,51
20231115,114400,143757650,12070,12070,12070,12070,118
20231115,114300,142333390,12080,12070,12080,12070,39
20231115,114200,141862640,12070,12070,12070,12070,38
20231115,114100,141403980,12070,12070,12080,12070,41
20231115,114000,140909080,12080,12080,12080,12080,0
20231115,113900,140909080,12080,12080,12080,12080,0
20231115,113800,140909080,12080,12080,12080,12080,20
20231115,113700,140667480,12080,12080,12080,12080,46
20231115,113600,140111800,12080,12080,12080,12080,37
20231115,113500,139664840,12080,12080,12080,12080,37
20231115,113400,139217880,12080,12080,12080,12080,59
20231115,113300,138505160,12100,12100,12100,12100,0
20231115,113200,138505160,12100,12100,12100,12100,0
20231115,113100,138505160,12100,12070,12100,12070,1132
20231115,113000,124829540,12080,12080,12080,12080,65
20231115,112900,124044340,12090,12090,12090,12090,171
20231115,112800,121976950,12100,12100,12100,12100,56
20231115,112700,121299350,12110,12110,12110,12110,1
20231115,112600,121287240,12110,12110,12110,12110,3
20231115,112500,121250910,12120,12120,12120,12120,0
20231115,112400,121250910,12120,12120,12120,12120,0
20231115,112300,121250910,12120,12120,12120,12120,0
20231115,112200,121250910,12120,12120,12120,12120,31
20231115,112100,120875190,12130,12130,12130,12130,16
20231115,112000,120681110,12130,12130,12130,12130,0
20231115,111900,120681110,12130,12130,12130,12130,4
20231115,111800,120632590,12130,12130,12130,12130,0
20231115,111700,120632590,12130,12130,12130,12130,0
20231115,111600,120632590,12130,12120,12130,12120,47
20231115,111500,120062730,12110,12110,12110,12110,0
20231115,111400,120062730,12110,12110,12110,12110,131
20231115,111300,118476320,12110,12110,12110,12110,3
20231115,111200,118439990,12120,12120,12120,12120,0
20231115,111100,118439990,12120,12120,12120,12120,7
20231115,111000,118355150,12120,12120,12120,12120,0
20231115,110900,118355150,12120,12120,12120,12120,0
20231115,110800,118355150,12120,12120,12120,12120,0
20231115,110700,118355150,12120,12120,12120,12120,3
20231115,110600,118318790,12100,12100,12100,12100,0
20231115,110500,118318790,12100,12100,12100,12100,0
20231115,110400,118318790,12100,12100,12100,12100,0
20231115,110300,118318790,12100,12100,12100,12100,0
20231115,110200,118318790,12100,12100,12100,12100,0
20231115,110100,118318790,12100,12100,12100,12100,0
20231115,110000,118318790,12100,12110,12130,12100,906
20231115,105900,107346840,12110,12110,12110,12110,10
20231115,105800,107225740,12100,12110,12110,12100,200
20231115,105700,104805520,12110,12110,12110,12110,157
20231115,105600,102904250,12110,12120,12120,12110,150
20231115,105500,101087720,12100,12100,12100,12100,0
20231115,105400,101087720,12100,12100,12100,12100,0
20231115,105300,101087720,12100,12100,12100,12100,0
20231115,105200,101087720,12100,12110,12110,12100,433
20231115,105100,95847050,12120,12120,12120,12120,0
20231115,105000,95847050,12120,12120,12120,12120,51
20231115,104900,95228930,12130,12130,12130,12130,0
20231115,104800,95228930,12130,12130,12130,12130,50
20231115,104700,94622430,12110,12110,12110,12110,0
20231115,104600,94622430,12110,12110,12110,12110,0
20231115,104500,94622430,12110,12110,12110,12110,0
20231115,104400,94622430,12110,12120,12120,12110,501
20231115,104300,88554150,12110,12110,12110,12110,0
20231115,104200,88554150,12110,12110,12110,12110,0
20231115,104100,88554150,12110,12110,12110,12110,0
20231115,104000,88554150,12110,12110,12110,12110,0
20231115,103900,88554150,12110,12130,12130,12110,65
20231115,103800,87766280,12150,12150,12150,12150,1
20231115,103700,87754130,12150,12150,12150,12150,123
20231115,103600,86259680,12150,12150,12150,12150,0
20231115,103500,86259680,12150,12150,12150,12150,0
20231115,103400,86259680,12150,12150,12150,12150,0
20231115,103300,86259680,12150,12140,12150,12140,526
20231115,103200,79869550,12140,12140,12140,12140,0
20231115,103100,79869550,12140,12120,12140,12120,60
20231115,103000,79141950,12120,12120,12120,12120,50
20231115,102900,78535950,12130,12130,12130,12130,200
20231115,102800,76109950,12130,12130,12130,12130,0
20231115,102700,76109950,12130,12130,12130,12130,1
20231115,102600,76097820,12130,12140,12140,12130,94
20231115,102500,74956700,12140,12120,12140,12120,122
20231115,102400,73477010,12120,12100,12120,12100,493
20231115,102300,67508440,12090,12090,12090,12090,0
20231115,102200,67508440,12090,12090,12090,12090,0
20231115,102100,67508440,12090,12090,12090,12090,325
20231115,102000,63579190,12080,12080,12080,12080,89
20231115,101900,62504070,12080,12080,12080,12080,0
20231115,101800,62504070,12080,12080,12080,12080,152
20231115,101700,60667910,12080,12080,12080,12070,12
20231115,101600,60523040,12070,12070,12070,12070,40
20231115,101500,60040240,12080,12080,12080,12080,0
20231115,101400,60040240,12080,12080,12080,12080,1
20231115,101300,60028160,12070,12070,12070,12070,0
20231115,101200,60028160,12070,12070,12070,12070,59
20231115,101100,59316030,12060,12060,12060,12060,100
20231115,101000,58110030,12040,12040,12040,12040,0
20231115,100900,58110030,12040,12050,12050,12040,59
20231115,100800,57399280,12050,12050,12050,12050,1
20231115,100700,57387230,12040,12040,12040,12040,1
20231115,100600,57375190,12040,12040,12040,12040,1
20231115,100500,57363150,12040,12040,12040,12040,0
20231115,100400,57363150,12040,12040,12040,12040,9
20231115,100300,57254790,12050,12050,12050,12050,3
20231115,100200,57218640,12050,12050,12050,12050,1
20231115,100100,57206590,12040,12040,12040,12040,25
20231115,100000,56905590,12040,12040,12040,12040,31
20231115,095900,56532350,12050,12050,12050,12050,2
20231115,095800,56508250,12050,12050,12050,12050,0
20231115,095700,56508250,12050,12050,12050,12050,19
20231115,095600,56279300,12040,12040,12040,12040,0
20231115,095500,56279300,12040,12050,12050,12040,115
20231115,095400,54894640,12060,12060,12060,12060,2
20231115,095300,54870520,12070,12070,12070,12070,0
20231115,095200,54870520,12070,12070,12070,12070,0
20231115,095100,54870520,12070,12070,12070,12070,10
20231115,095000,54749820,12080,12080,12080,12080,16
20231115,094900,54556540,12080,12070,12080,12070,95
20231115,094800,53409810,12060,12060,12060,12060,47
20231115,094700,52842990,12040,12050,12050,12040,60
20231115,094600,52120580,12050,12050,12050,12050,17
20231115,094500,51915730,12050,12050,12050,12050,2
20231115,094400,51891630,12050,12050,12050,12050,19
20231115,094300,51662680,12040,12050,12050,12040,10
20231115,094200,51542220,12060,12060,12060,12060,2
20231115,094100,51518100,12060,12060,12060,12060,3
20231115,094000,51481920,12060,12060,12060,12060,0
20231115,093900,51481920,12060,12060,12060,12060,0
20231115,093800,51481920,12060,12060,12060,12060,1
20231115,093700,51469860,12050,12050,12050,12050,11
20231115,093600,51337310,12050,12050,12050,12050,43
20231115,093500,50819160,12050,12050,12050,12050,20
20231115,093400,50578160,12060,12060,12060,12060,0
20231115,093300,50578160,12060,12060,12060,12060,3
20231115,093200,50541980,12050,12050,12050,12050,63
20231115,093100,49782830,12050,12050,12050,12050,1
20231115,093000,49770780,12050,12050,12050,12050,5
20231115,092900,49710530,12050,12060,12060,12050,28
20231115,092800,49373080,12060,12060,12060,12060,8
20231115,092700,49276600,12060,12060,12060,12060,42
20231115,092600,48770080,12060,12060,12060,12060,0
20231115,092500,48770080,12060,12050,12060,12050,36
20231115,092400,48336060,12050,12050,12050,12050,5
20231115,092300,48275810,12040,12040,12040,12040,5
20231115,092200,48215610,12040,12040,12040,12040,5
20231115,092100,48155410,12050,12030,12050,12030,11
20231115,092000,48023060,12040,12040,12040,12040,5
20231115,091900,47962860,12020,12020,12020,12020,0
20231115,091800,47962860,12020,12030,12030,12020,30
20231115,091700,47602170,12020,12020,12020,12020,0
20231115,091600,47602170,12020,12040,12040,12020,321
20231115,091500,43741780,12040,12040,12040,12040,0
20231115,091400,43741780,12040,12040,12040,12040,0
20231115,091300,43741780,12040,12060,12060,12040,242
20231115,091200,40826280,12060,12060,12060,12060,0
20231115,091100,40826280,12060,12080,12080,12060,89
20231115,091000,39751190,12080,12070,12080,12070,259
20231115,090900,36622580,12080,12050,12090,12050,533
20231115,090800,30181400,12040,12000,12040,12000,366
20231115,090700,25785830,11980,11980,11980,11980,0
20231115,090600,25785830,11980,11980,11980,11980,0
20231115,090500,25785830,11980,12070,12070,11980,1403
20231115,090400,8965470,12010,12050,12050,12010,24
20231115,090300,8676960,12010,12000,12010,12000,111
20231115,090200,7343870,12000,12020,12020,12000,562
20231115,090100,589340,12040,12040,12040,12040,0
20231115,090000,589340,12040,12020,12040,12020,49