KissMeData/060250/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,193800,1141315520,8630,8630,8630,8630,1863
20231115,193700,1141315520,8630,8630,8630,8630,0
20231115,193600,1141315520,8630,8630,8630,8630,0
20231115,193500,1141315520,8630,8630,8630,8630,0
20231115,193400,1141315520,8630,8630,8630,8630,0
20231115,193300,1141315520,8630,8630,8630,8630,0
20231115,193200,1141315520,8630,8630,8630,8630,0
20231115,193100,1141315520,8630,8630,8630,8630,0
20231115,193000,1141315520,8630,8630,8630,8630,0
20231115,192900,1141315520,8630,8630,8630,8630,0
20231115,192800,1141315520,8630,8630,8630,8630,0
20231115,192700,1141315520,8630,8630,8630,8630,0
20231115,192600,1141315520,8630,8630,8630,8630,0
20231115,192500,1141315520,8630,8630,8630,8630,0
20231115,192400,1141315520,8630,8630,8630,8630,0
20231115,192300,1141315520,8630,8630,8630,8630,0
20231115,192200,1141315520,8630,8630,8630,8630,0
20231115,192100,1141315520,8630,8630,8630,8630,0
20231115,192000,1141315520,8630,8630,8630,8630,0
20231115,191900,1141315520,8630,8630,8630,8630,0
20231115,191800,1141315520,8630,8630,8630,8630,0
20231115,191700,1141315520,8630,8630,8630,8630,0
20231115,191600,1141315520,8630,8630,8630,8630,0
20231115,191500,1141315520,8630,8630,8630,8630,0
20231115,191400,1141315520,8630,8630,8630,8630,0
20231115,191300,1141315520,8630,8630,8630,8630,0
20231115,191200,1141315520,8630,8630,8630,8630,0
20231115,191100,1141315520,8630,8630,8630,8630,0
20231115,191000,1141315520,8630,8630,8630,8630,0
20231115,190900,1141315520,8630,8630,8630,8630,0
20231115,190800,1141315520,8630,8630,8630,8630,1863
20231115,190700,1141315520,8630,8630,8630,8630,0
20231115,190600,1141315520,8630,8630,8630,8630,0
20231115,190500,1141315520,8630,8630,8630,8630,0
20231115,190400,1141315520,8630,8630,8630,8630,0
20231115,190300,1141315520,8630,8630,8630,8630,0
20231115,190200,1141315520,8630,8630,8630,8630,0
20231115,190100,1141315520,8630,8630,8630,8630,0
20231115,190000,1141315520,8630,8630,8630,8630,0
20231115,185900,1141315520,8630,8630,8630,8630,0
20231115,185800,1141315520,8630,8630,8630,8630,0
20231115,185700,1141315520,8630,8630,8630,8630,0
20231115,185600,1141315520,8630,8630,8630,8630,0
20231115,185500,1141315520,8630,8630,8630,8630,0
20231115,185400,1141315520,8630,8630,8630,8630,0
20231115,185300,1141315520,8630,8630,8630,8630,0
20231115,185200,1141315520,8630,8630,8630,8630,0
20231115,185100,1141315520,8630,8630,8630,8630,0
20231115,185000,1141315520,8630,8630,8630,8630,0
20231115,184900,1141315520,8630,8630,8630,8630,0
20231115,184800,1141315520,8630,8630,8630,8630,0
20231115,184700,1141315520,8630,8630,8630,8630,0
20231115,184600,1141315520,8630,8630,8630,8630,0
20231115,184500,1141315520,8630,8630,8630,8630,0
20231115,184400,1141315520,8630,8630,8630,8630,0
20231115,184300,1141315520,8630,8630,8630,8630,0
20231115,184200,1141315520,8630,8630,8630,8630,0
20231115,184100,1141315520,8630,8630,8630,8630,0
20231115,184000,1141315520,8630,8630,8630,8630,0
20231115,183900,1141315520,8630,8630,8630,8630,0
20231115,183800,1141315520,8630,8630,8630,8630,1863
20231115,183700,1141315520,8630,8630,8630,8630,0
20231115,183600,1141315520,8630,8630,8630,8630,0
20231115,183500,1141315520,8630,8630,8630,8630,0
20231115,183400,1141315520,8630,8630,8630,8630,0
20231115,183300,1141315520,8630,8630,8630,8630,0
20231115,183200,1141315520,8630,8630,8630,8630,0
20231115,183100,1141315520,8630,8630,8630,8630,0
20231115,183000,1141315520,8630,8630,8630,8630,0
20231115,182900,1141315520,8630,8630,8630,8630,0
20231115,182800,1141315520,8630,8630,8630,8630,0
20231115,182700,1141315520,8630,8630,8630,8630,0
20231115,182600,1141315520,8630,8630,8630,8630,0
20231115,182500,1141315520,8630,8630,8630,8630,0
20231115,182400,1141315520,8630,8630,8630,8630,0
20231115,182300,1141315520,8630,8630,8630,8630,0
20231115,182200,1141315520,8630,8630,8630,8630,0
20231115,182100,1141315520,8630,8630,8630,8630,0
20231115,182000,1141315520,8630,8630,8630,8630,0
20231115,181900,1141315520,8630,8630,8630,8630,0
20231115,181800,1141315520,8630,8630,8630,8630,0
20231115,181700,1141315520,8630,8630,8630,8630,0
20231115,181600,1141315520,8630,8630,8630,8630,0
20231115,181500,1141315520,8630,8630,8630,8630,0
20231115,181400,1141315520,8630,8630,8630,8630,0
20231115,181300,1141315520,8630,8630,8630,8630,0
20231115,181200,1141315520,8630,8630,8630,8630,0
20231115,181100,1141315520,8630,8630,8630,8630,0
20231115,181000,1141315520,8630,8630,8630,8630,0
20231115,180900,1141315520,8630,8630,8630,8630,0
20231115,180800,1141315520,8630,8630,8630,8630,1863
20231115,180700,1141315520,8630,8630,8630,8630,0
20231115,180600,1141315520,8630,8630,8630,8630,0
20231115,180500,1141315520,8630,8630,8630,8630,0
20231115,180400,1141315520,8630,8630,8630,8630,0
20231115,180300,1141315520,8630,8630,8630,8630,0
20231115,180200,1141315520,8630,8630,8630,8630,0
20231115,180100,1141315520,8630,8630,8630,8630,0
20231115,180000,1141315520,8630,8630,8630,8630,0
20231115,175900,1141315520,8630,8630,8630,8630,0
20231115,175800,1141315520,8630,8630,8630,8630,0
20231115,175700,1141315520,8630,8630,8630,8630,0
20231115,175600,1141315520,8630,8630,8630,8630,0
20231115,175500,1141315520,8630,8630,8630,8630,0
20231115,175400,1141315520,8630,8630,8630,8630,0
20231115,175300,1141315520,8630,8630,8630,8630,0
20231115,175200,1141315520,8630,8630,8630,8630,0
20231115,175100,1141315520,8630,8630,8630,8630,0
20231115,175000,1141315520,8630,8630,8630,8630,0
20231115,174900,1141315520,8630,8630,8630,8630,0
20231115,174800,1141315520,8630,8630,8630,8630,0
20231115,174700,1141315520,8630,8630,8630,8630,0
20231115,174600,1141315520,8630,8630,8630,8630,0
20231115,174500,1141315520,8630,8630,8630,8630,0
20231115,174400,1141315520,8630,8630,8630,8630,0
20231115,174300,1141315520,8630,8630,8630,8630,0
20231115,174200,1141315520,8630,8630,8630,8630,0
20231115,174100,1141315520,8630,8630,8630,8630,0
20231115,174000,1141315520,8630,8630,8630,8630,0
20231115,173900,1141315520,8630,8630,8630,8630,0
20231115,173800,1141315520,8630,8630,8630,8630,1863
20231115,173700,1141315520,8630,8630,8630,8630,0
20231115,173600,1141315520,8630,8630,8630,8630,0
20231115,173500,1141315520,8630,8630,8630,8630,0
20231115,173400,1141315520,8630,8630,8630,8630,0
20231115,173300,1141315520,8630,8630,8630,8630,0
20231115,173200,1141315520,8630,8630,8630,8630,0
20231115,173100,1141315520,8630,8630,8630,8630,0
20231115,173000,1141315520,8630,8630,8630,8630,0
20231115,172900,1141315520,8630,8630,8630,8630,0
20231115,172800,1141315520,8630,8630,8630,8630,0
20231115,172700,1141315520,8630,8630,8630,8630,0
20231115,172600,1141315520,8630,8630,8630,8630,0
20231115,172500,1141315520,8630,8630,8630,8630,0
20231115,172400,1141315520,8630,8630,8630,8630,0
20231115,172300,1141315520,8630,8630,8630,8630,0
20231115,172200,1141315520,8630,8630,8630,8630,0
20231115,172100,1141315520,8630,8630,8630,8630,0
20231115,172000,1141315520,8630,8630,8630,8630,0
20231115,171900,1141315520,8630,8630,8630,8630,0
20231115,171800,1141315520,8630,8630,8630,8630,0
20231115,171700,1141315520,8630,8630,8630,8630,0
20231115,171600,1141315520,8630,8630,8630,8630,0
20231115,171500,1141315520,8630,8630,8630,8630,0
20231115,171400,1141315520,8630,8630,8630,8630,0
20231115,171300,1141315520,8630,8630,8630,8630,0
20231115,171200,1141315520,8630,8630,8630,8630,0
20231115,171100,1141315520,8630,8630,8630,8630,0
20231115,171000,1141315520,8630,8630,8630,8630,0
20231115,170900,1141315520,8630,8630,8630,8630,0
20231115,170800,1141315520,8630,8630,8630,8630,1863
20231115,170700,1141315520,8630,8630,8630,8630,0
20231115,170600,1141315520,8630,8630,8630,8630,0
20231115,170500,1141315520,8630,8630,8630,8630,0
20231115,170400,1141315520,8630,8630,8630,8630,0
20231115,170300,1141315520,8630,8630,8630,8630,0
20231115,170200,1141315520,8630,8630,8630,8630,0
20231115,170100,1141315520,8630,8630,8630,8630,0
20231115,170000,1141315520,8630,8630,8630,8630,0
20231115,165900,1141315520,8630,8630,8630,8630,0
20231115,165800,1141315520,8630,8630,8630,8630,0
20231115,165700,1141315520,8630,8630,8630,8630,0
20231115,165600,1141315520,8630,8630,8630,8630,0
20231115,165500,1141315520,8630,8630,8630,8630,0
20231115,165400,1141315520,8630,8630,8630,8630,0
20231115,165300,1141315520,8630,8630,8630,8630,0
20231115,165200,1141315520,8630,8630,8630,8630,0
20231115,165100,1141315520,8630,8630,8630,8630,0
20231115,165000,1141315520,8630,8630,8630,8630,0
20231115,164900,1141315520,8630,8630,8630,8630,0
20231115,164800,1141315520,8630,8630,8630,8630,0
20231115,164700,1141315520,8630,8630,8630,8630,0
20231115,164600,1141315520,8630,8630,8630,8630,0
20231115,164500,1141315520,8630,8630,8630,8630,0
20231115,164400,1141315520,8630,8630,8630,8630,0
20231115,164300,1141315520,8630,8630,8630,8630,0
20231115,164200,1141315520,8630,8630,8630,8630,0
20231115,164100,1141315520,8630,8630,8630,8630,0
20231115,164000,1141315520,8630,8630,8630,8630,0
20231115,163900,1141315520,8630,8630,8630,8630,0
20231115,163800,1141315520,8630,8630,8630,8630,1863
20231115,163700,1141315520,8630,8630,8630,8630,0
20231115,163600,1141315520,8630,8630,8630,8630,0
20231115,163500,1141315520,8630,8630,8630,8630,0
20231115,163400,1141315520,8630,8630,8630,8630,0
20231115,163300,1141315520,8630,8630,8630,8630,0
20231115,163200,1141315520,8630,8630,8630,8630,0
20231115,163100,1141315520,8630,8630,8630,8630,0
20231115,163000,1141315520,8630,8630,8630,8630,0
20231115,162900,1141315520,8630,8630,8630,8630,0
20231115,162800,1141315520,8630,8630,8630,8630,0
20231115,162700,1141315520,8630,8630,8630,8630,0
20231115,162600,1141315520,8630,8630,8630,8630,0
20231115,162500,1141315520,8630,8630,8630,8630,0
20231115,162400,1141315520,8630,8630,8630,8630,0
20231115,162300,1141315520,8630,8630,8630,8630,0
20231115,162200,1141315520,8630,8630,8630,8630,0
20231115,162100,1141315520,8630,8630,8630,8630,0
20231115,162000,1141315520,8630,8630,8630,8630,0
20231115,161900,1141315520,8630,8630,8630,8630,0
20231115,161800,1141315520,8630,8630,8630,8630,0
20231115,161700,1141315520,8630,8630,8630,8630,0
20231115,161600,1141315520,8630,8630,8630,8630,0
20231115,161500,1141315520,8630,8630,8630,8630,0
20231115,161400,1141315520,8630,8630,8630,8630,0
20231115,161300,1141315520,8630,8630,8630,8630,0
20231115,161200,1141315520,8630,8630,8630,8630,0
20231115,161100,1141315520,8630,8630,8630,8630,0
20231115,161000,1141315520,8630,8630,8630,8630,0
20231115,160900,1141315520,8630,8630,8630,8630,0
20231115,160800,1141315520,8630,8630,8630,8630,1863
20231115,160700,1141315520,8630,8630,8630,8630,0
20231115,160600,1141315520,8630,8630,8630,8630,0
20231115,160500,1141315520,8630,8630,8630,8630,0
20231115,160400,1141315520,8630,8630,8630,8630,0
20231115,160300,1141315520,8630,8630,8630,8630,0
20231115,160200,1141315520,8630,8630,8630,8630,0
20231115,160100,1141315520,8630,8630,8630,8630,0
20231115,160000,1141315520,8630,8630,8630,8630,0
20231115,155900,1141315520,8630,8630,8630,8630,0
20231115,155800,1141315520,8630,8630,8630,8630,0
20231115,155700,1141315520,8630,8630,8630,8630,0
20231115,155600,1141315520,8630,8630,8630,8630,0
20231115,155500,1141315520,8630,8630,8630,8630,0
20231115,155400,1141315520,8630,8630,8630,8630,0
20231115,155300,1141315520,8630,8630,8630,8630,0
20231115,155200,1141315520,8630,8630,8630,8630,0
20231115,155100,1141315520,8630,8630,8630,8630,0
20231115,155000,1141315520,8630,8630,8630,8630,0
20231115,154900,1141315520,8630,8630,8630,8630,0
20231115,154800,1141315520,8630,8630,8630,8630,0
20231115,154700,1141315520,8630,8630,8630,8630,0
20231115,154600,1141315520,8630,8630,8630,8630,0
20231115,154500,1141315520,8630,8630,8630,8630,0
20231115,154400,1141315520,8630,8630,8630,8630,0
20231115,154300,1141315520,8630,8630,8630,8630,0
20231115,154200,1141315520,8630,8630,8630,8630,0
20231115,154100,1141315520,8630,8630,8630,8630,0
20231115,154000,1141315520,8630,8630,8630,8630,0
20231115,153900,1141315520,8630,8630,8630,8630,0
20231115,153800,1141315520,8630,8630,8630,8630,1863
20231115,153700,1141315520,8630,8630,8630,8630,0
20231115,153600,1141315520,8630,8630,8630,8630,0
20231115,153500,1141315520,8630,8630,8630,8630,0
20231115,153400,1141315520,8630,8630,8630,8630,0
20231115,153300,1141315520,8630,8630,8630,8630,0
20231115,153200,1141315520,8630,8630,8630,8630,0
20231115,153100,1141315520,8630,8630,8630,8630,0
20231115,153000,1141315520,8630,8630,8630,8630,1863
20231115,152900,1125237830,8650,8650,8650,8650,0
20231115,152800,1125237830,8650,8650,8650,8650,0
20231115,152700,1125237830,8650,8650,8650,8650,0
20231115,152600,1125237830,8650,8650,8650,8650,0
20231115,152500,1125237830,8650,8650,8650,8650,0
20231115,152400,1125237830,8650,8650,8650,8650,0
20231115,152300,1125237830,8650,8650,8650,8650,0
20231115,152200,1125237830,8650,8650,8650,8650,0
20231115,152100,1125237830,8650,8650,8650,8650,0
20231115,152000,1125237830,8650,8650,8650,8650,0
20231115,151900,1125237830,8650,8660,8680,8620,515
20231115,151800,1120779860,8650,8650,8680,8650,163
20231115,151700,1119366860,8660,8650,8660,8650,121
20231115,151600,1118319540,8650,8640,8650,8640,44
20231115,151500,1117938970,8650,8640,8650,8640,162
20231115,151400,1116538150,8640,8640,8640,8640,111
20231115,151300,1115579110,8650,8640,8650,8640,14
20231115,151200,1115458050,8650,8650,8650,8650,47
20231115,151100,1115051500,8650,8680,8680,8650,512
20231115,151000,1110621060,8680,8680,8680,8680,253
20231115,150900,1108425020,8680,8650,8680,8650,281
20231115,150800,1105986720,8650,8650,8660,8640,62
20231115,150700,1105450560,8650,8640,8650,8640,69
20231115,150600,1104854020,8640,8630,8640,8630,116
20231115,150500,1103851820,8630,8630,8630,8630,142
20231115,150400,1102626360,8630,8630,8630,8630,0
20231115,150300,1102626360,8630,8630,8630,8630,144
20231115,150200,1101383640,8620,8620,8630,8610,553
20231115,150100,1096618100,8630,8640,8640,8630,632
20231115,150000,1091161830,8650,8650,8650,8650,0
20231115,145900,1091161830,8650,8650,8660,8650,164
20231115,145800,1089742990,8650,8650,8650,8650,38
20231115,145700,1089414290,8650,8650,8660,8640,1383
20231115,145600,1077452030,8650,8670,8670,8650,2210
20231115,145500,1058297630,8670,8670,8670,8670,27
20231115,145400,1058063540,8670,8670,8670,8670,323
20231115,145300,1055263130,8680,8670,8680,8670,65
20231115,145200,1054698940,8680,8680,8680,8680,1402
20231115,145100,1042529580,8680,8680,8680,8680,232
20231115,145000,1040515820,8680,8680,8680,8680,309
20231115,144900,1037833700,8690,8680,8690,8670,1721
20231115,144800,1022880770,8680,8680,8680,8670,63
20231115,144700,1022334050,8680,8680,8680,8670,244
20231115,144600,1020216230,8680,8680,8680,8680,0
20231115,144500,1020216230,8680,8680,8680,8680,98
20231115,144400,1019365590,8680,8680,8680,8680,662
20231115,144300,1013619430,8680,8690,8690,8680,562
20231115,144200,1008740680,8690,8690,8690,8690,50
20231115,144100,1008306180,8690,8690,8690,8690,215
20231115,144000,1006437830,8680,8680,8680,8680,94
20231115,143900,1005621910,8680,8710,8710,8680,709
20231115,143800,999460150,8720,8720,8720,8720,549
20231115,143700,994672870,8720,8690,8740,8690,9943
20231115,143600,908182520,8680,8680,8690,8680,159
20231115,143500,906801630,8690,8690,8690,8680,134
20231115,143400,905637470,8690,8680,8690,8680,169
20231115,143300,904169450,8680,8690,8690,8680,305
20231115,143200,901519250,8680,8680,8690,8680,129
20231115,143100,900398730,8680,8680,8690,8680,217
20231115,143000,898514020,8690,8680,8690,8680,203
20231115,142900,896751360,8680,8690,8690,8680,359
20231115,142800,893631870,8690,8680,8690,8680,136
20231115,142700,892450650,8680,8680,8690,8680,79
20231115,142600,891764640,8680,8680,8690,8680,111
20231115,142500,890800520,8680,8680,8680,8680,67
20231115,142400,890218960,8680,8680,8690,8680,165
20231115,142300,888785870,8680,8680,8680,8680,25
20231115,142200,888568870,8680,8680,8690,8680,131
20231115,142100,887431180,8690,8680,8690,8680,25
20231115,142000,887214170,8680,8680,8690,8680,234
20231115,141900,885182450,8680,8680,8680,8680,24
20231115,141800,884974130,8680,8680,8680,8680,76
20231115,141700,884314450,8680,8690,8690,8680,33
20231115,141600,884027910,8680,8680,8680,8680,3
20231115,141500,884001870,8680,8680,8680,8680,149
20231115,141400,882708550,8680,8680,8680,8680,313
20231115,141300,879991710,8670,8670,8670,8670,4
20231115,141200,879957030,8680,8680,8680,8680,121
20231115,141100,878906750,8670,8680,8680,8670,446
20231115,141000,875035510,8680,8680,8680,8680,55
20231115,140900,874558110,8680,8670,8680,8670,277
20231115,140800,872153850,8680,8680,8680,8670,238
20231115,140700,870088250,8680,8680,8680,8680,371
20231115,140600,866867970,8690,8690,8690,8680,639
20231115,140500,861315280,8690,8680,8690,8680,122
20231115,140400,860255320,8690,8690,8690,8690,115
20231115,140300,859255970,8680,8680,8680,8680,78
20231115,140200,858578930,8680,8680,8680,8680,59
20231115,140100,858066810,8680,8680,8680,8680,207
20231115,140000,856270050,8680,8680,8680,8680,585
20231115,135900,851192250,8680,8670,8680,8670,268
20231115,135800,848866050,8670,8670,8670,8670,23
20231115,135700,848666640,8680,8680,8680,8680,98
20231115,135600,847816000,8670,8670,8670,8670,25
20231115,135500,847599250,8670,8670,8670,8670,6
20231115,135400,847547230,8670,8670,8670,8670,200
20231115,135300,845813230,8670,8670,8670,8670,25
20231115,135200,845596480,8680,8670,8680,8670,132
20231115,135100,844451580,8670,8680,8680,8670,91
20231115,135000,843661900,8680,8680,8680,8680,265
20231115,134900,841361700,8670,8660,8670,8660,225
20231115,134800,839411200,8670,8660,8670,8660,68
20231115,134700,838821840,8660,8670,8670,8660,202
20231115,134600,837072500,8660,8660,8660,8660,1
20231115,134500,837063840,8670,8670,8670,8670,223
20231115,134400,835130430,8670,8670,8670,8670,5
20231115,134300,835087080,8670,8670,8670,8670,125
20231115,134200,834003330,8670,8670,8670,8670,4
20231115,134100,833968650,8670,8670,8670,8670,91
20231115,134000,833179680,8670,8670,8670,8670,54
20231115,133900,832711500,8670,8670,8670,8670,19
20231115,133800,832546770,8680,8680,8680,8680,260
20231115,133700,830289970,8680,8670,8680,8670,105
20231115,133600,829378920,8670,8670,8670,8670,160
20231115,133500,827991720,8670,8670,8670,8670,48
20231115,133400,827575560,8670,8660,8670,8660,263
20231115,133300,825296730,8650,8650,8650,8650,0
20231115,133200,825296730,8650,8650,8650,8650,61
20231115,133100,824769080,8660,8660,8660,8660,0
20231115,133000,824769080,8660,8660,8660,8660,15
20231115,132900,824639180,8660,8660,8660,8660,366
20231115,132800,821469620,8660,8650,8660,8640,815
20231115,132700,814415130,8660,8650,8660,8650,341
20231115,132600,811463000,8660,8660,8660,8660,173
20231115,132500,809964820,8670,8670,8670,8670,1
20231115,132400,809956150,8660,8660,8670,8660,51
20231115,132300,809514000,8670,8670,8670,8670,23
20231115,132200,809314590,8670,8670,8680,8640,5729
20231115,132100,759744640,8680,8680,8680,8680,286
20231115,132000,757262160,8680,8680,8680,8680,40
20231115,131900,756914960,8680,8680,8680,8680,265
20231115,131800,754614760,8680,8680,8680,8680,1
20231115,131700,754606080,8680,8680,8680,8660,116
20231115,131600,753599240,8680,8670,8680,8670,148
20231115,131500,752315130,8670,8660,8670,8660,221
20231115,131400,750401220,8650,8670,8670,8650,82
20231115,131300,749691540,8670,8670,8670,8670,562
20231115,131200,744819000,8670,8670,8670,8670,22
20231115,131100,744628260,8680,8670,8680,8670,58
20231115,131000,744125300,8670,8670,8670,8670,50
20231115,130900,743691800,8680,8680,8680,8680,569
20231115,130800,738752880,8680,8690,8690,8680,23
20231115,130700,738553230,8690,8690,8690,8690,1
20231115,130600,738544540,8680,8680,8680,8680,4
20231115,130500,738509820,8680,8680,8680,8680,38
20231115,130400,738179980,8680,8670,8680,8670,132
20231115,130300,737034260,8680,8680,8680,8680,0
20231115,130200,737034260,8680,8680,8680,8680,57
20231115,130100,736539500,8680,8680,8680,8680,6
20231115,130000,736487420,8680,8680,8680,8680,138
20231115,125900,735289580,8680,8680,8680,8680,383
20231115,125800,731965140,8680,8680,8680,8680,22
20231115,125700,731774180,8690,8690,8690,8690,0
20231115,125600,731774180,8690,8680,8690,8680,214
20231115,125500,729915660,8680,8650,8680,8650,1002
20231115,125400,721228780,8650,8650,8650,8650,4
20231115,125300,721194180,8650,8650,8650,8650,0
20231115,125200,721194180,8650,8650,8650,8650,4
20231115,125100,721159580,8650,8630,8650,8630,428
20231115,125000,717460020,8630,8640,8640,8630,708
20231115,124900,711343490,8640,8640,8640,8640,37
20231115,124800,711023810,8640,8640,8640,8640,27
20231115,124700,710790530,8640,8640,8640,8640,34
20231115,124600,710496770,8640,8640,8640,8640,0
20231115,124500,710496770,8640,8640,8640,8640,152
20231115,124400,709183490,8640,8640,8640,8640,26
20231115,124300,708958850,8640,8650,8650,8640,687
20231115,124200,703016860,8650,8650,8650,8650,28
20231115,124100,702774660,8650,8650,8650,8650,22
20231115,124000,702584360,8650,8650,8650,8650,28
20231115,123900,702342160,8650,8650,8650,8650,22
20231115,123800,702151860,8650,8650,8650,8650,23
20231115,123700,701952910,8650,8660,8660,8650,41
20231115,123600,701598050,8650,8650,8650,8650,64
20231115,123500,701044450,8650,8650,8650,8650,27
20231115,123400,700810900,8650,8650,8650,8650,23
20231115,123300,700611950,8650,8650,8650,8650,98
20231115,123200,699764250,8650,8650,8660,8650,76
20231115,123100,699106750,8660,8670,8670,8660,600
20231115,123000,693904760,8680,8680,8680,8680,12
20231115,122900,693800600,8700,8690,8700,8680,86
20231115,122800,693053960,8700,8670,8700,8670,739
20231115,122700,686635570,8670,8670,8670,8670,45
20231115,122600,686245420,8680,8670,8680,8670,34
20231115,122500,685950540,8670,8670,8670,8670,27
20231115,122400,685716450,8670,8670,8670,8670,23
20231115,122300,685517040,8670,8670,8670,8670,27
20231115,122200,685282950,8670,8680,8680,8670,751
20231115,122100,678765180,8700,8700,8700,8700,0
20231115,122000,678765180,8700,8700,8700,8700,0
20231115,121900,678765180,8700,8700,8700,8700,13
20231115,121800,678652080,8700,8690,8700,8690,1500
20231115,121700,665602890,8680,8670,8680,8670,1000
20231115,121600,656923660,8670,8690,8690,8670,1560
20231115,121500,643384280,8700,8680,8700,8680,1163
20231115,121400,633275270,8670,8660,8670,8640,697
20231115,121300,627235110,8650,8660,8660,8650,208
20231115,121200,625434060,8670,8680,8680,8670,257
20231115,121100,623203320,8680,8680,8680,8680,51
20231115,121000,622760640,8690,8690,8690,8690,0
20231115,120900,622760640,8690,8690,8690,8690,35
20231115,120800,622456490,8690,8690,8690,8690,0
20231115,120700,622456490,8690,8690,8690,8690,2
20231115,120600,622439110,8700,8700,8700,8700,65
20231115,120500,621873610,8680,8670,8710,8670,4933
20231115,120400,579004710,8670,8670,8670,8670,336
20231115,120300,576091590,8660,8650,8670,8650,1062
20231115,120200,566897380,8650,8650,8650,8650,0
20231115,120100,566897380,8650,8640,8650,8640,21
20231115,120000,566715930,8640,8630,8640,8630,141
20231115,115900,565498480,8620,8630,8630,8620,94
20231115,115800,564687300,8630,8640,8640,8630,71
20231115,115700,564074010,8640,8640,8640,8640,100
20231115,115600,563210010,8640,8640,8640,8640,0
20231115,115500,563210010,8640,8640,8640,8640,1
20231115,115400,563201370,8640,8640,8640,8640,44
20231115,115300,562821210,8640,8640,8640,8640,22
20231115,115200,562631130,8640,8640,8640,8640,20
20231115,115100,562458330,8660,8650,8660,8650,109
20231115,115000,561514680,8650,8640,8650,8640,210
20231115,114900,559698620,8640,8640,8640,8640,120
20231115,114800,558661820,8640,8640,8640,8640,58
20231115,114700,558160700,8630,8630,8630,8630,211
20231115,114600,556339770,8620,8620,8620,8620,10
20231115,114500,556253570,8620,8610,8620,8610,282
20231115,114400,553822810,8610,8610,8610,8610,3
20231115,114300,553796980,8610,8610,8620,8610,180
20231115,114200,552247170,8610,8610,8610,8610,28
20231115,114100,552006090,8610,8610,8610,8610,77
20231115,114000,551343120,8610,8620,8620,8610,104
20231115,113900,550446950,8630,8630,8630,8630,99
20231115,113800,549592580,8630,8640,8640,8630,27
20231115,113700,549359520,8640,8630,8640,8630,145
20231115,113600,548108120,8640,8630,8640,8630,23
20231115,113500,547909580,8630,8630,8630,8630,81
20231115,113400,547210550,8630,8640,8640,8630,153
20231115,113300,545888730,8640,8640,8640,8640,18
20231115,113200,545733210,8640,8640,8640,8640,14
20231115,113100,545612250,8640,8650,8650,8640,58
20231115,113000,545110670,8650,8640,8650,8640,246
20231115,112900,542983040,8640,8610,8640,8610,732
20231115,112800,536668400,8640,8640,8650,8620,1475
20231115,112700,523950480,8640,8640,8640,8640,11
20231115,112600,523855440,8650,8640,8660,8640,1460
20231115,112500,511224960,8640,8640,8640,8640,151
20231115,112400,509920320,8640,8640,8640,8640,0
20231115,112300,509920320,8640,8640,8640,8640,68
20231115,112200,509332800,8640,8640,8640,8640,705
20231115,112100,503241600,8620,8640,8640,8620,1105
20231115,112000,493699930,8640,8640,8640,8640,0
20231115,111900,493699930,8640,8650,8650,8630,2675
20231115,111800,470610930,8650,8650,8650,8650,0
20231115,111700,470610930,8650,8670,8670,8640,5816
20231115,111600,420309820,8680,8680,8680,8680,63
20231115,111500,419762980,8680,8680,8680,8680,81
20231115,111400,419059900,8690,8680,8690,8680,822
20231115,111300,411918970,8670,8670,8670,8670,83
20231115,111200,411199360,8670,8670,8670,8670,241
20231115,111100,409109890,8670,8660,8670,8660,45
20231115,111000,408719960,8670,8670,8670,8670,116
20231115,110900,407714240,8670,8670,8670,8670,23
20231115,110800,407514830,8670,8670,8670,8670,0
20231115,110700,407514830,8670,8680,8680,8670,278
20231115,110600,405101840,8670,8670,8670,8670,219
20231115,110500,403203110,8670,8670,8670,8670,142
20231115,110400,401971970,8670,8670,8680,8660,2121
20231115,110300,383581000,8660,8660,8660,8660,206
20231115,110200,381797040,8660,8660,8660,8660,0
20231115,110100,381797040,8660,8620,8660,8620,842
20231115,110000,374524350,8630,8620,8630,8620,23
20231115,105900,374326080,8620,8620,8620,8620,323
20231115,105800,371541820,8620,8620,8620,8620,122
20231115,105700,370490180,8620,8620,8620,8620,22
20231115,105600,370300540,8620,8620,8620,8620,0
20231115,105500,370300540,8620,8620,8620,8620,1
20231115,105400,370291920,8620,8620,8620,8620,0
20231115,105300,370291920,8620,8600,8620,8600,662
20231115,105200,364587020,8610,8630,8630,8610,1082
20231115,105100,355255490,8640,8630,8640,8630,92
20231115,105000,354461510,8640,8640,8640,8640,345
20231115,104900,351480710,8640,8640,8640,8640,30
20231115,104800,351221510,8640,8640,8640,8640,59
20231115,104700,350711750,8640,8640,8640,8640,238
20231115,104600,348655430,8640,8650,8650,8640,462
20231115,104500,344660750,8640,8640,8640,8640,22
20231115,104400,344470670,8640,8640,8640,8640,89
20231115,104300,343701710,8650,8650,8650,8650,185
20231115,104200,342101460,8650,8650,8650,8650,162
20231115,104100,340700160,8660,8660,8660,8660,0
20231115,104000,340700160,8660,8650,8660,8650,24
20231115,103900,340492510,8650,8670,8680,8650,1352
20231115,103800,328773980,8670,8670,8680,8670,125
20231115,103700,327689250,8670,8670,8680,8670,163
20231115,103600,326274660,8670,8670,8680,8670,135
20231115,103500,325103040,8670,8670,8670,8670,19
20231115,103400,324938310,8670,8670,8680,8670,38
20231115,103300,324608750,8670,8680,8680,8670,580
20231115,103200,319574830,8680,8690,8690,8670,572
20231115,103100,314607970,8690,8680,8700,8680,1271
20231115,103000,303553140,8680,8680,8680,8680,17
20231115,102900,303405580,8680,8680,8680,8680,99
20231115,102800,302546260,8680,8660,8680,8660,697
20231115,102700,296502150,8660,8660,8660,8660,621
20231115,102600,291124290,8660,8650,8660,8650,34
20231115,102500,290830080,8650,8650,8650,8650,692
20231115,102400,284844280,8640,8640,8640,8640,68
20231115,102300,284256760,8640,8640,8640,8640,63
20231115,102200,283712440,8640,8640,8650,8640,1852
20231115,102100,267710930,8650,8650,8650,8650,180
20231115,102000,266153930,8650,8650,8650,8650,160
20231115,101900,264769930,8650,8650,8650,8650,0
20231115,101800,264769930,8650,8680,8680,8640,827
20231115,101700,257610820,8690,8680,8690,8670,500
20231115,101600,253274800,8680,8690,8690,8680,141
20231115,101500,252050820,8690,8660,8690,8660,891
20231115,101400,244321060,8660,8660,8660,8660,36
20231115,101300,244009300,8660,8660,8660,8660,72
20231115,101200,243385780,8650,8660,8660,8650,358
20231115,101100,240288440,8640,8640,8640,8640,52
20231115,101000,239839160,8650,8640,8650,8640,504
20231115,100900,235479570,8640,8640,8640,8640,0
20231115,100800,235479570,8640,8640,8640,8640,156
20231115,100700,234131730,8630,8640,8640,8630,334
20231115,100600,231248420,8640,8640,8640,8640,0
20231115,100500,231248420,8640,8640,8640,8640,0
20231115,100400,231248420,8640,8620,8640,8620,767
20231115,100300,224628210,8620,8630,8630,8620,47
20231115,100200,224223060,8620,8620,8620,8620,35
20231115,100100,223921360,8630,8620,8630,8620,325
20231115,100000,221118470,8610,8620,8620,8610,143
20231115,095900,219886910,8620,8620,8620,8620,0
20231115,095800,219886910,8620,8620,8620,8620,1
20231115,095700,219878290,8610,8610,8610,8610,199
20231115,095600,218164900,8610,8620,8620,8610,956
20231115,095500,209926970,8620,8620,8630,8620,50
20231115,095400,209495960,8620,8620,8620,8620,234
20231115,095300,207478880,8620,8620,8620,8620,41
20231115,095200,207125460,8630,8630,8630,8630,0
20231115,095100,207125460,8630,8620,8630,8620,43
20231115,095000,206754790,8620,8620,8620,8620,0
20231115,094900,206754790,8620,8620,8620,8620,61
20231115,094800,206228970,8630,8630,8630,8630,288
20231115,094700,203743530,8630,8630,8630,8630,151
20231115,094600,202440400,8630,8630,8630,8630,43
20231115,094500,202069310,8630,8640,8640,8610,830
20231115,094400,194901830,8650,8650,8650,8650,382
20231115,094300,191597530,8660,8660,8660,8660,86
20231115,094200,190852770,8660,8660,8660,8660,1
20231115,094100,190844110,8660,8660,8660,8660,56
20231115,094000,190359150,8660,8650,8660,8650,117
20231115,093900,189347090,8650,8660,8660,8640,31
20231115,093800,189079190,8660,8660,8660,8660,501
20231115,093700,184740530,8660,8650,8670,8650,3318
20231115,093600,155990310,8640,8640,8640,8640,261
20231115,093500,153735270,8640,8610,8640,8610,438
20231115,093400,149960530,8600,8610,8610,8600,101
20231115,093300,149090930,8600,8620,8650,8600,1231
20231115,093200,138469250,8620,8620,8620,8620,7
20231115,093100,138408910,8620,8570,8620,8570,1224
20231115,093000,127893180,8570,8570,8580,8570,762
20231115,092900,121362830,8580,8600,8600,8580,432
20231115,092800,117650640,8600,8600,8600,8600,11
20231115,092700,117556040,8610,8610,8610,8610,1696
20231115,092600,102953480,8620,8630,8630,8610,1549
20231115,092500,89603310,8630,8630,8630,8620,707
20231115,092400,83503030,8630,8620,8640,8620,248
20231115,092300,81362870,8620,8630,8630,8620,770
20231115,092200,74718600,8630,8630,8630,8630,2
20231115,092100,74701340,8630,8610,8630,8610,167
20231115,092000,73261990,8610,8590,8610,8590,1355
20231115,091900,61609420,8590,8590,8590,8590,0
20231115,091800,61609420,8590,8590,8590,8590,1
20231115,091700,61600830,8590,8600,8600,8590,182
20231115,091600,60036770,8600,8600,8600,8600,44
20231115,091500,59658370,8600,8570,8600,8560,789
20231115,091400,52897750,8580,8590,8590,8580,195
20231115,091300,51222970,8590,8600,8600,8590,539
20231115,091200,46590860,8600,8600,8600,8600,213
20231115,091100,44759060,8610,8610,8610,8610,69
20231115,091000,44164970,8600,8610,8610,8600,126
20231115,090900,43081210,8600,8590,8610,8590,272
20231115,090800,40740840,8590,8600,8610,8590,297
20231115,090700,38186670,8590,8590,8590,8590,66
20231115,090600,37619730,8580,8590,8590,8580,207
20231115,090500,35842600,8570,8590,8600,8570,607
20231115,090400,30631050,8580,8580,8590,8580,633
20231115,090300,25198910,8580,8530,8580,8530,320
20231115,090200,22457070,8550,8550,8550,8550,402
20231115,090100,19019970,8570,8620,8630,8570,378
20231115,090000,15771450,8640,8610,8650,8610,1831