KissMeData/068790/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,194500,496126620,6280,6280,6280,6280,823
20231115,194400,496126620,6280,6280,6280,6280,0
20231115,194300,496126620,6280,6280,6280,6280,0
20231115,194200,496126620,6280,6280,6280,6280,0
20231115,194100,496126620,6280,6280,6280,6280,0
20231115,194000,496126620,6280,6280,6280,6280,0
20231115,193900,496126620,6280,6280,6280,6280,0
20231115,193800,496126620,6280,6280,6280,6280,0
20231115,193700,496126620,6280,6280,6280,6280,0
20231115,193600,496126620,6280,6280,6280,6280,0
20231115,193500,496126620,6280,6280,6280,6280,0
20231115,193400,496126620,6280,6280,6280,6280,0
20231115,193300,496126620,6280,6280,6280,6280,0
20231115,193200,496126620,6280,6280,6280,6280,0
20231115,193100,496126620,6280,6280,6280,6280,0
20231115,193000,496126620,6280,6280,6280,6280,0
20231115,192900,496126620,6280,6280,6280,6280,0
20231115,192800,496126620,6280,6280,6280,6280,0
20231115,192700,496126620,6280,6280,6280,6280,0
20231115,192600,496126620,6280,6280,6280,6280,0
20231115,192500,496126620,6280,6280,6280,6280,0
20231115,192400,496126620,6280,6280,6280,6280,0
20231115,192300,496126620,6280,6280,6280,6280,0
20231115,192200,496126620,6280,6280,6280,6280,0
20231115,192100,496126620,6280,6280,6280,6280,0
20231115,192000,496126620,6280,6280,6280,6280,0
20231115,191900,496126620,6280,6280,6280,6280,0
20231115,191800,496126620,6280,6280,6280,6280,0
20231115,191700,496126620,6280,6280,6280,6280,0
20231115,191600,496126620,6280,6280,6280,6280,0
20231115,191500,496126620,6280,6280,6280,6280,823
20231115,191400,496126620,6280,6280,6280,6280,0
20231115,191300,496126620,6280,6280,6280,6280,0
20231115,191200,496126620,6280,6280,6280,6280,0
20231115,191100,496126620,6280,6280,6280,6280,0
20231115,191000,496126620,6280,6280,6280,6280,0
20231115,190900,496126620,6280,6280,6280,6280,0
20231115,190800,496126620,6280,6280,6280,6280,0
20231115,190700,496126620,6280,6280,6280,6280,0
20231115,190600,496126620,6280,6280,6280,6280,0
20231115,190500,496126620,6280,6280,6280,6280,0
20231115,190400,496126620,6280,6280,6280,6280,0
20231115,190300,496126620,6280,6280,6280,6280,0
20231115,190200,496126620,6280,6280,6280,6280,0
20231115,190100,496126620,6280,6280,6280,6280,0
20231115,190000,496126620,6280,6280,6280,6280,0
20231115,185900,496126620,6280,6280,6280,6280,0
20231115,185800,496126620,6280,6280,6280,6280,0
20231115,185700,496126620,6280,6280,6280,6280,0
20231115,185600,496126620,6280,6280,6280,6280,0
20231115,185500,496126620,6280,6280,6280,6280,0
20231115,185400,496126620,6280,6280,6280,6280,0
20231115,185300,496126620,6280,6280,6280,6280,0
20231115,185200,496126620,6280,6280,6280,6280,0
20231115,185100,496126620,6280,6280,6280,6280,0
20231115,185000,496126620,6280,6280,6280,6280,0
20231115,184900,496126620,6280,6280,6280,6280,0
20231115,184800,496126620,6280,6280,6280,6280,0
20231115,184700,496126620,6280,6280,6280,6280,0
20231115,184600,496126620,6280,6280,6280,6280,0
20231115,184500,496126620,6280,6280,6280,6280,823
20231115,184400,496126620,6280,6280,6280,6280,0
20231115,184300,496126620,6280,6280,6280,6280,0
20231115,184200,496126620,6280,6280,6280,6280,0
20231115,184100,496126620,6280,6280,6280,6280,0
20231115,184000,496126620,6280,6280,6280,6280,0
20231115,183900,496126620,6280,6280,6280,6280,0
20231115,183800,496126620,6280,6280,6280,6280,0
20231115,183700,496126620,6280,6280,6280,6280,0
20231115,183600,496126620,6280,6280,6280,6280,0
20231115,183500,496126620,6280,6280,6280,6280,0
20231115,183400,496126620,6280,6280,6280,6280,0
20231115,183300,496126620,6280,6280,6280,6280,0
20231115,183200,496126620,6280,6280,6280,6280,0
20231115,183100,496126620,6280,6280,6280,6280,0
20231115,183000,496126620,6280,6280,6280,6280,0
20231115,182900,496126620,6280,6280,6280,6280,0
20231115,182800,496126620,6280,6280,6280,6280,0
20231115,182700,496126620,6280,6280,6280,6280,0
20231115,182600,496126620,6280,6280,6280,6280,0
20231115,182500,496126620,6280,6280,6280,6280,0
20231115,182400,496126620,6280,6280,6280,6280,0
20231115,182300,496126620,6280,6280,6280,6280,0
20231115,182200,496126620,6280,6280,6280,6280,0
20231115,182100,496126620,6280,6280,6280,6280,0
20231115,182000,496126620,6280,6280,6280,6280,0
20231115,181900,496126620,6280,6280,6280,6280,0
20231115,181800,496126620,6280,6280,6280,6280,0
20231115,181700,496126620,6280,6280,6280,6280,0
20231115,181600,496126620,6280,6280,6280,6280,0
20231115,181500,496126620,6280,6280,6280,6280,823
20231115,181400,496126620,6280,6280,6280,6280,0
20231115,181300,496126620,6280,6280,6280,6280,0
20231115,181200,496126620,6280,6280,6280,6280,0
20231115,181100,496126620,6280,6280,6280,6280,0
20231115,181000,496126620,6280,6280,6280,6280,0
20231115,180900,496126620,6280,6280,6280,6280,0
20231115,180800,496126620,6280,6280,6280,6280,0
20231115,180700,496126620,6280,6280,6280,6280,0
20231115,180600,496126620,6280,6280,6280,6280,0
20231115,180500,496126620,6280,6280,6280,6280,0
20231115,180400,496126620,6280,6280,6280,6280,0
20231115,180300,496126620,6280,6280,6280,6280,0
20231115,180200,496126620,6280,6280,6280,6280,0
20231115,180100,496126620,6280,6280,6280,6280,0
20231115,180000,496126620,6280,6280,6280,6280,0
20231115,175900,496126620,6280,6280,6280,6280,0
20231115,175800,496126620,6280,6280,6280,6280,0
20231115,175700,496126620,6280,6280,6280,6280,0
20231115,175600,496126620,6280,6280,6280,6280,0
20231115,175500,496126620,6280,6280,6280,6280,0
20231115,175400,496126620,6280,6280,6280,6280,0
20231115,175300,496126620,6280,6280,6280,6280,0
20231115,175200,496126620,6280,6280,6280,6280,0
20231115,175100,496126620,6280,6280,6280,6280,0
20231115,175000,496126620,6280,6280,6280,6280,0
20231115,174900,496126620,6280,6280,6280,6280,0
20231115,174800,496126620,6280,6280,6280,6280,0
20231115,174700,496126620,6280,6280,6280,6280,0
20231115,174600,496126620,6280,6280,6280,6280,0
20231115,174500,496126620,6280,6280,6280,6280,823
20231115,174400,496126620,6280,6280,6280,6280,0
20231115,174300,496126620,6280,6280,6280,6280,0
20231115,174200,496126620,6280,6280,6280,6280,0
20231115,174100,496126620,6280,6280,6280,6280,0
20231115,174000,496126620,6280,6280,6280,6280,0
20231115,173900,496126620,6280,6280,6280,6280,0
20231115,173800,496126620,6280,6280,6280,6280,0
20231115,173700,496126620,6280,6280,6280,6280,0
20231115,173600,496126620,6280,6280,6280,6280,0
20231115,173500,496126620,6280,6280,6280,6280,0
20231115,173400,496126620,6280,6280,6280,6280,0
20231115,173300,496126620,6280,6280,6280,6280,0
20231115,173200,496126620,6280,6280,6280,6280,0
20231115,173100,496126620,6280,6280,6280,6280,0
20231115,173000,496126620,6280,6280,6280,6280,0
20231115,172900,496126620,6280,6280,6280,6280,0
20231115,172800,496126620,6280,6280,6280,6280,0
20231115,172700,496126620,6280,6280,6280,6280,0
20231115,172600,496126620,6280,6280,6280,6280,0
20231115,172500,496126620,6280,6280,6280,6280,0
20231115,172400,496126620,6280,6280,6280,6280,0
20231115,172300,496126620,6280,6280,6280,6280,0
20231115,172200,496126620,6280,6280,6280,6280,0
20231115,172100,496126620,6280,6280,6280,6280,0
20231115,172000,496126620,6280,6280,6280,6280,0
20231115,171900,496126620,6280,6280,6280,6280,0
20231115,171800,496126620,6280,6280,6280,6280,0
20231115,171700,496126620,6280,6280,6280,6280,0
20231115,171600,496126620,6280,6280,6280,6280,0
20231115,171500,496126620,6280,6280,6280,6280,823
20231115,171400,496126620,6280,6280,6280,6280,0
20231115,171300,496126620,6280,6280,6280,6280,0
20231115,171200,496126620,6280,6280,6280,6280,0
20231115,171100,496126620,6280,6280,6280,6280,0
20231115,171000,496126620,6280,6280,6280,6280,0
20231115,170900,496126620,6280,6280,6280,6280,0
20231115,170800,496126620,6280,6280,6280,6280,0
20231115,170700,496126620,6280,6280,6280,6280,0
20231115,170600,496126620,6280,6280,6280,6280,0
20231115,170500,496126620,6280,6280,6280,6280,0
20231115,170400,496126620,6280,6280,6280,6280,0
20231115,170300,496126620,6280,6280,6280,6280,0
20231115,170200,496126620,6280,6280,6280,6280,0
20231115,170100,496126620,6280,6280,6280,6280,0
20231115,170000,496126620,6280,6280,6280,6280,0
20231115,165900,496126620,6280,6280,6280,6280,0
20231115,165800,496126620,6280,6280,6280,6280,0
20231115,165700,496126620,6280,6280,6280,6280,0
20231115,165600,496126620,6280,6280,6280,6280,0
20231115,165500,496126620,6280,6280,6280,6280,0
20231115,165400,496126620,6280,6280,6280,6280,0
20231115,165300,496126620,6280,6280,6280,6280,0
20231115,165200,496126620,6280,6280,6280,6280,0
20231115,165100,496126620,6280,6280,6280,6280,0
20231115,165000,496126620,6280,6280,6280,6280,0
20231115,164900,496126620,6280,6280,6280,6280,0
20231115,164800,496126620,6280,6280,6280,6280,0
20231115,164700,496126620,6280,6280,6280,6280,0
20231115,164600,496126620,6280,6280,6280,6280,0
20231115,164500,496126620,6280,6280,6280,6280,823
20231115,164400,496126620,6280,6280,6280,6280,0
20231115,164300,496126620,6280,6280,6280,6280,0
20231115,164200,496126620,6280,6280,6280,6280,0
20231115,164100,496126620,6280,6280,6280,6280,0
20231115,164000,496126620,6280,6280,6280,6280,0
20231115,163900,496126620,6280,6280,6280,6280,0
20231115,163800,496126620,6280,6280,6280,6280,0
20231115,163700,496126620,6280,6280,6280,6280,0
20231115,163600,496126620,6280,6280,6280,6280,0
20231115,163500,496126620,6280,6280,6280,6280,0
20231115,163400,496126620,6280,6280,6280,6280,0
20231115,163300,496126620,6280,6280,6280,6280,0
20231115,163200,496126620,6280,6280,6280,6280,0
20231115,163100,496126620,6280,6280,6280,6280,0
20231115,163000,496126620,6280,6280,6280,6280,0
20231115,162900,496126620,6280,6280,6280,6280,0
20231115,162800,496126620,6280,6280,6280,6280,0
20231115,162700,496126620,6280,6280,6280,6280,0
20231115,162600,496126620,6280,6280,6280,6280,0
20231115,162500,496126620,6280,6280,6280,6280,0
20231115,162400,496126620,6280,6280,6280,6280,0
20231115,162300,496126620,6280,6280,6280,6280,0
20231115,162200,496126620,6280,6280,6280,6280,0
20231115,162100,496126620,6280,6280,6280,6280,0
20231115,162000,496126620,6280,6280,6280,6280,0
20231115,161900,496126620,6280,6280,6280,6280,0
20231115,161800,496126620,6280,6280,6280,6280,0
20231115,161700,496126620,6280,6280,6280,6280,0
20231115,161600,496126620,6280,6280,6280,6280,0
20231115,161500,496126620,6280,6280,6280,6280,823
20231115,161400,496126620,6280,6280,6280,6280,0
20231115,161300,496126620,6280,6280,6280,6280,0
20231115,161200,496126620,6280,6280,6280,6280,0
20231115,161100,496126620,6280,6280,6280,6280,0
20231115,161000,496126620,6280,6280,6280,6280,0
20231115,160900,496126620,6280,6280,6280,6280,0
20231115,160800,496126620,6280,6280,6280,6280,0
20231115,160700,496126620,6280,6280,6280,6280,0
20231115,160600,496126620,6280,6280,6280,6280,0
20231115,160500,496126620,6280,6280,6280,6280,0
20231115,160400,496126620,6280,6280,6280,6280,0
20231115,160300,496126620,6280,6280,6280,6280,0
20231115,160200,496126620,6280,6280,6280,6280,0
20231115,160100,496126620,6280,6280,6280,6280,0
20231115,160000,496126620,6280,6280,6280,6280,0
20231115,155900,496126620,6280,6280,6280,6280,0
20231115,155800,496126620,6280,6280,6280,6280,0
20231115,155700,496126620,6280,6280,6280,6280,0
20231115,155600,496126620,6280,6280,6280,6280,0
20231115,155500,496126620,6280,6280,6280,6280,0
20231115,155400,496126620,6280,6280,6280,6280,0
20231115,155300,496126620,6280,6280,6280,6280,0
20231115,155200,496126620,6280,6280,6280,6280,0
20231115,155100,496126620,6280,6280,6280,6280,0
20231115,155000,496126620,6280,6280,6280,6280,0
20231115,154900,496126620,6280,6280,6280,6280,0
20231115,154800,496126620,6280,6280,6280,6280,0
20231115,154700,496126620,6280,6280,6280,6280,0
20231115,154600,496126620,6280,6280,6280,6280,0
20231115,154500,496126620,6280,6280,6280,6280,823
20231115,154400,496126620,6280,6280,6280,6280,0
20231115,154300,496126620,6280,6280,6280,6280,0
20231115,154200,496126620,6280,6280,6280,6280,0
20231115,154100,496126620,6280,6280,6280,6280,0
20231115,154000,496126620,6280,6280,6280,6280,0
20231115,153900,496126620,6280,6280,6280,6280,0
20231115,153800,496126620,6280,6280,6280,6280,0
20231115,153700,496126620,6280,6280,6280,6280,0
20231115,153600,496126620,6280,6280,6280,6280,0
20231115,153500,496126620,6280,6280,6280,6280,0
20231115,153400,496126620,6280,6280,6280,6280,0
20231115,153300,496126620,6280,6280,6280,6280,0
20231115,153200,496126620,6280,6280,6280,6280,0
20231115,153100,496126620,6280,6280,6280,6280,0
20231115,153000,496126620,6280,6280,6280,6280,823
20231115,152900,490958180,6290,6290,6290,6290,0
20231115,152800,490958180,6290,6290,6290,6290,0
20231115,152700,490958180,6290,6290,6290,6290,0
20231115,152600,490958180,6290,6290,6290,6290,0
20231115,152500,490958180,6290,6290,6290,6290,0
20231115,152400,490958180,6290,6290,6290,6290,0
20231115,152300,490958180,6290,6290,6290,6290,0
20231115,152200,490958180,6290,6290,6290,6290,0
20231115,152100,490958180,6290,6290,6290,6290,0
20231115,152000,490958180,6290,6290,6290,6290,0
20231115,151900,490958180,6290,6290,6300,6250,1453
20231115,151800,481824710,6240,6290,6290,6240,1206
20231115,151700,474245670,6290,6290,6290,6290,100
20231115,151600,473616670,6300,6280,6300,6270,311
20231115,151500,471660840,6300,6290,6300,6290,11
20231115,151400,471591550,6300,6290,6300,6290,30
20231115,151300,471402770,6280,6290,6300,6280,932
20231115,151200,465540530,6290,6280,6290,6280,2020
20231115,151100,452854090,6280,6240,6280,6240,55
20231115,151000,452509220,6290,6290,6290,6290,0
20231115,150900,452509220,6290,6290,6290,6290,10
20231115,150800,452446320,6290,6270,6290,6250,353
20231115,150700,450228100,6290,6290,6290,6290,0
20231115,150600,450228100,6290,6290,6300,6230,613
20231115,150500,446390880,6250,6280,6300,6250,1365
20231115,150400,437804890,6280,6280,6300,6280,958
20231115,150300,431779510,6300,6300,6300,6300,0
20231115,150200,431779510,6300,6290,6300,6290,2005
20231115,150100,419148050,6290,6290,6290,6290,15
20231115,150000,419053700,6300,6270,6300,6250,1564
20231115,145900,409218470,6270,6290,6300,6270,394
20231115,145800,406742900,6300,6290,6300,6270,616
20231115,145700,402867350,6290,6280,6300,6280,3238
20231115,145600,382512080,6280,6260,6280,6260,2351
20231115,145500,367779390,6270,6250,6270,6250,2155
20231115,145400,354309970,6250,6240,6250,6240,25
20231115,145300,354153920,6250,6220,6250,6220,350
20231115,145200,351969890,6230,6220,6230,6220,200
20231115,145100,350725680,6220,6220,6220,6220,85
20231115,145000,350196980,6210,6210,6210,6210,0
20231115,144900,350196980,6210,6210,6210,6210,0
20231115,144800,350196980,6210,6210,6210,6210,1
20231115,144700,350190770,6210,6210,6210,6210,0
20231115,144600,350190770,6210,6210,6210,6210,7
20231115,144500,350147300,6210,6210,6210,6210,13
20231115,144400,350066570,6220,6220,6220,6220,0
20231115,144300,350066570,6220,6220,6220,6220,10
20231115,144200,350004370,6220,6220,6220,6220,20
20231115,144100,349879970,6220,6210,6220,6210,330
20231115,144000,347828470,6200,6200,6200,6200,10
20231115,143900,347766470,6200,6200,6200,6200,18
20231115,143800,347654870,6210,6210,6210,6210,323
20231115,143700,345649040,6210,6210,6210,6210,0
20231115,143600,345649040,6210,6210,6210,6210,1
20231115,143500,345642830,6210,6210,6210,6210,0
20231115,143400,345642830,6210,6210,6210,6210,0
20231115,143300,345642830,6210,6210,6210,6210,0
20231115,143200,345642830,6210,6210,6210,6210,0
20231115,143100,345642830,6210,6210,6210,6210,355
20231115,143000,343438280,6210,6210,6210,6210,3
20231115,142900,343419650,6210,6210,6210,6210,32
20231115,142800,343220930,6220,6220,6220,6220,3
20231115,142700,343202270,6220,6220,6220,6220,0
20231115,142600,343202270,6220,6220,6220,6220,0
20231115,142500,343202270,6220,6220,6220,6220,1
20231115,142400,343196050,6190,6220,6220,6190,2490
20231115,142300,327760220,6210,6210,6210,6210,30
20231115,142200,327573920,6210,6210,6210,6210,400
20231115,142100,325089920,6210,6210,6210,6210,0
20231115,142000,325089920,6210,6210,6210,6210,0
20231115,141900,325089920,6210,6210,6210,6210,0
20231115,141800,325089920,6210,6210,6210,6210,0
20231115,141700,325089920,6210,6210,6210,6210,0
20231115,141600,325089920,6210,6210,6210,6210,0
20231115,141500,325089920,6210,6210,6210,6210,0
20231115,141400,325089920,6210,6210,6210,6210,0
20231115,141300,325089920,6210,6210,6210,6210,4
20231115,141200,325065080,6210,6210,6210,6210,391
20231115,141100,322636970,6210,6210,6210,6210,0
20231115,141000,322636970,6210,6210,6210,6210,10
20231115,140900,322574870,6210,6210,6210,6210,0
20231115,140800,322574870,6210,6210,6210,6210,0
20231115,140700,322574870,6210,6210,6210,6210,271
20231115,140600,320891960,6210,6210,6210,6210,94
20231115,140500,320308220,6200,6200,6200,6200,0
20231115,140400,320308220,6200,6200,6200,6200,0
20231115,140300,320308220,6200,6200,6200,6200,30
20231115,140200,320122220,6210,6210,6210,6210,0
20231115,140100,320122220,6210,6210,6210,6210,265
20231115,140000,318476570,6210,6210,6210,6210,3
20231115,135900,318457940,6200,6200,6200,6200,0
20231115,135800,318457940,6200,6200,6200,6200,0
20231115,135700,318457940,6200,6200,6200,6200,0
20231115,135600,318457940,6200,6190,6200,6190,271
20231115,135500,316777770,6190,6190,6190,6190,5
20231115,135400,316746820,6190,6190,6190,6190,0
20231115,135300,316746820,6190,6190,6190,6190,0
20231115,135200,316746820,6190,6190,6190,6190,0
20231115,135100,316746820,6190,6190,6190,6190,154
20231115,135000,315793560,6190,6190,6190,6190,40
20231115,134900,315545960,6190,6190,6190,6190,73
20231115,134800,315094090,6190,6190,6190,6190,37
20231115,134700,314865060,6190,6200,6200,6190,461
20231115,134600,312009920,6200,6200,6200,6200,0
20231115,134500,312009920,6200,6200,6200,6200,0
20231115,134400,312009920,6200,6200,6200,6200,0
20231115,134300,312009920,6200,6200,6200,6200,0
20231115,134200,312009920,6200,6200,6200,6200,51
20231115,134100,311693720,6200,6200,6200,6200,57
20231115,134000,311340320,6210,6210,6210,6210,0
20231115,133900,311340320,6210,6210,6210,6210,0
20231115,133800,311340320,6210,6210,6210,6210,0
20231115,133700,311340320,6210,6210,6210,6210,50
20231115,133600,311029820,6200,6200,6200,6200,107
20231115,133500,310366420,6190,6190,6190,6190,0
20231115,133400,310366420,6190,6190,6190,6190,0
20231115,133300,310366420,6190,6190,6190,6190,636
20231115,133200,306429580,6160,6180,6190,6160,2295
20231115,133100,292284330,6160,6160,6160,6160,0
20231115,133000,292284330,6160,6160,6160,6160,0
20231115,132900,292284330,6160,6160,6160,6160,500
20231115,132800,289204330,6160,6180,6180,6160,2790
20231115,132700,271989930,6190,6190,6190,6190,86
20231115,132600,271457590,6190,6190,6190,6190,1
20231115,132500,271451400,6180,6200,6200,6180,2591
20231115,132400,255402690,6210,6210,6210,6210,726
20231115,132300,250894230,6210,6210,6210,6210,0
20231115,132200,250894230,6210,6220,6220,6210,1206
20231115,132100,243404810,6220,6220,6220,6220,210
20231115,132000,242098610,6220,6220,6220,6220,0
20231115,131900,242098610,6220,6230,6230,6220,359
20231115,131800,239864630,6210,6210,6210,6210,0
20231115,131700,239864630,6210,6240,6240,6210,184
20231115,131600,238721120,6220,6220,6220,6220,1710
20231115,131500,228084920,6220,6220,6220,6220,0
20231115,131400,228084920,6220,6220,6220,6220,0
20231115,131300,228084920,6220,6220,6220,6220,10
20231115,131200,228022720,6230,6230,6230,6230,2
20231115,131100,228010260,6230,6230,6230,6230,900
20231115,131000,222403260,6240,6240,6240,6240,632
20231115,130900,218459580,6250,6250,6250,6250,0
20231115,130800,218459580,6250,6250,6250,6250,0
20231115,130700,218459580,6250,6250,6250,6250,0
20231115,130600,218459580,6250,6250,6250,6250,55
20231115,130500,218115830,6250,6250,6250,6250,300
20231115,130400,216240830,6250,6250,6250,6250,0
20231115,130300,216240830,6250,6250,6250,6250,0
20231115,130200,216240830,6250,6250,6250,6250,0
20231115,130100,216240830,6250,6250,6250,6250,1
20231115,130000,216234580,6250,6250,6250,6250,0
20231115,125900,216234580,6250,6250,6250,6250,0
20231115,125800,216234580,6250,6250,6250,6250,0
20231115,125700,216234580,6250,6250,6250,6250,327
20231115,125600,214190830,6250,6250,6250,6250,0
20231115,125500,214190830,6250,6250,6250,6250,0
20231115,125400,214190830,6250,6250,6250,6250,0
20231115,125300,214190830,6250,6250,6250,6250,0
20231115,125200,214190830,6250,6250,6250,6250,0
20231115,125100,214190830,6250,6250,6250,6250,0
20231115,125000,214190830,6250,6250,6250,6250,0
20231115,124900,214190830,6250,6250,6250,6250,1
20231115,124800,214184580,6240,6240,6240,6240,0
20231115,124700,214184580,6240,6240,6240,6240,519
20231115,124600,210946020,6240,6240,6240,6240,1
20231115,124500,210939780,6230,6230,6230,6230,6
20231115,124400,210902400,6230,6230,6230,6230,0
20231115,124300,210902400,6230,6230,6230,6230,10
20231115,124200,210840100,6240,6240,6240,6240,503
20231115,124100,207701380,6240,6240,6240,6240,0
20231115,124000,207701380,6240,6240,6240,6240,0
20231115,123900,207701380,6240,6240,6240,6240,50
20231115,123800,207389380,6230,6230,6230,6230,0
20231115,123700,207389380,6230,6230,6230,6230,10
20231115,123600,207327080,6230,6230,6230,6230,0
20231115,123500,207327080,6230,6230,6230,6230,4
20231115,123400,207302160,6230,6230,6240,6230,375
20231115,123300,204965800,6240,6240,6240,6240,0
20231115,123200,204965800,6240,6240,6240,6240,0
20231115,123100,204965800,6240,6240,6240,6240,0
20231115,123000,204965800,6240,6240,6240,6240,16
20231115,122900,204865960,6240,6240,6240,6240,0
20231115,122800,204865960,6240,6240,6240,6240,0
20231115,122700,204865960,6240,6240,6240,6240,0
20231115,122600,204865960,6240,6240,6240,6240,0
20231115,122500,204865960,6240,6240,6240,6240,0
20231115,122400,204865960,6240,6240,6240,6240,0
20231115,122300,204865960,6240,6240,6240,6240,20
20231115,122200,204741160,6240,6240,6240,6240,0
20231115,122100,204741160,6240,6230,6240,6230,77
20231115,122000,204261440,6240,6240,6240,6240,0
20231115,121900,204261440,6240,6240,6240,6240,0
20231115,121800,204261440,6240,6240,6240,6240,0
20231115,121700,204261440,6240,6240,6240,6240,68
20231115,121600,203837120,6240,6240,6240,6240,198
20231115,121500,202601600,6240,6240,6240,6240,42
20231115,121400,202339520,6230,6230,6230,6230,229
20231115,121300,200912850,6230,6240,6240,6230,123
20231115,121200,200145510,6260,6260,6260,6260,0
20231115,121100,200145510,6260,6260,6260,6260,1
20231115,121000,200139250,6250,6250,6250,6250,0
20231115,120900,200139250,6250,6250,6250,6250,0
20231115,120800,200139250,6250,6250,6250,6250,0
20231115,120700,200139250,6250,6250,6250,6250,0
20231115,120600,200139250,6250,6250,6250,6250,23
20231115,120500,199995500,6260,6250,6260,6250,91
20231115,120400,199426710,6240,6240,6240,6240,64
20231115,120300,199027350,6240,6240,6240,6240,1
20231115,120200,199021110,6250,6250,6250,6250,0
20231115,120100,199021110,6250,6250,6250,6250,0
20231115,120000,199021110,6250,6250,6250,6250,0
20231115,115900,199021110,6250,6250,6250,6250,0
20231115,115800,199021110,6250,6250,6250,6250,5
20231115,115700,198989860,6250,6250,6250,6250,10
20231115,115600,198927360,6260,6260,6260,6260,0
20231115,115500,198927360,6260,6260,6260,6260,0
20231115,115400,198927360,6260,6260,6260,6260,0
20231115,115300,198927360,6260,6260,6260,6260,0
20231115,115200,198927360,6260,6260,6260,6260,0
20231115,115100,198927360,6260,6230,6260,6230,16
20231115,115000,198827650,6220,6220,6220,6220,0
20231115,114900,198827650,6220,6220,6220,6220,0
20231115,114800,198827650,6220,6220,6220,6220,0
20231115,114700,198827650,6220,6220,6220,6220,23
20231115,114600,198684590,6220,6230,6230,6220,841
20231115,114500,193449790,6230,6230,6230,6230,0
20231115,114400,193449790,6230,6240,6240,6230,400
20231115,114300,190957190,6240,6240,6240,6240,1045
20231115,114200,184436390,6250,6250,6250,6250,0
20231115,114100,184436390,6250,6250,6250,6250,0
20231115,114000,184436390,6250,6250,6250,6250,484
20231115,113900,181411390,6250,6250,6250,6250,4
20231115,113800,181386390,6260,6260,6260,6260,0
20231115,113700,181386390,6260,6260,6260,6260,0
20231115,113600,181386390,6260,6260,6260,6260,0
20231115,113500,181386390,6260,6260,6260,6260,0
20231115,113400,181386390,6260,6260,6260,6260,0
20231115,113300,181386390,6260,6260,6260,6260,0
20231115,113200,181386390,6260,6260,6260,6260,0
20231115,113100,181386390,6260,6260,6260,6260,0
20231115,113000,181386390,6260,6260,6260,6260,0
20231115,112900,181386390,6260,6260,6260,6260,0
20231115,112800,181386390,6260,6260,6260,6260,0
20231115,112700,181386390,6260,6260,6260,6260,0
20231115,112600,181386390,6260,6260,6260,6260,0
20231115,112500,181386390,6260,6260,6260,6260,0
20231115,112400,181386390,6260,6260,6260,6260,0
20231115,112300,181386390,6260,6260,6260,6260,0
20231115,112200,181386390,6260,6260,6260,6260,0
20231115,112100,181386390,6260,6260,6260,6260,0
20231115,112000,181386390,6260,6260,6260,6260,0
20231115,111900,181386390,6260,6260,6260,6260,0
20231115,111800,181386390,6260,6260,6260,6260,0
20231115,111700,181386390,6260,6260,6260,6260,0
20231115,111600,181386390,6260,6260,6260,6260,5
20231115,111500,181355090,6250,6250,6250,6250,0
20231115,111400,181355090,6250,6250,6250,6250,0
20231115,111300,181355090,6250,6250,6250,6250,1
20231115,111200,181348840,6240,6240,6240,6240,4
20231115,111100,181323880,6240,6240,6240,6240,0
20231115,111000,181323880,6240,6240,6240,6240,0
20231115,110900,181323880,6240,6240,6240,6240,21
20231115,110800,181192840,6250,6250,6250,6250,0
20231115,110700,181192840,6250,6250,6250,6250,226
20231115,110600,179780340,6260,6260,6260,6260,0
20231115,110500,179780340,6260,6260,6260,6260,0
20231115,110400,179780340,6260,6260,6260,6260,0
20231115,110300,179780340,6260,6250,6260,6250,4
20231115,110200,179755310,6260,6260,6260,6260,0
20231115,110100,179755310,6260,6260,6260,6260,0
20231115,110000,179755310,6260,6260,6260,6260,0
20231115,105900,179755310,6260,6260,6260,6260,0
20231115,105800,179755310,6260,6260,6260,6260,0
20231115,105700,179755310,6260,6260,6260,6260,5
20231115,105600,179724010,6260,6260,6260,6260,1
20231115,105500,179717750,6230,6230,6230,6230,0
20231115,105400,179717750,6230,6230,6230,6230,0
20231115,105300,179717750,6230,6230,6230,6230,4
20231115,105200,179692830,6260,6240,6260,6240,547
20231115,105100,176278530,6260,6260,6260,6260,0
20231115,105000,176278530,6260,6260,6260,6260,0
20231115,104900,176278530,6260,6250,6260,6250,302
20231115,104800,174391020,6260,6260,6260,6260,0
20231115,104700,174391020,6260,6250,6260,6250,11
20231115,104600,174322260,6250,6250,6250,6250,46
20231115,104500,174034760,6240,6240,6240,6240,86
20231115,104400,173498120,6260,6260,6260,6260,0
20231115,104300,173498120,6260,6260,6260,6260,0
20231115,104200,173498120,6260,6260,6260,6260,0
20231115,104100,173498120,6260,6260,6260,6260,0
20231115,104000,173498120,6260,6260,6260,6260,0
20231115,103900,173498120,6260,6260,6260,6260,0
20231115,103800,173498120,6260,6260,6260,6260,1
20231115,103700,173491860,6240,6240,6240,6240,0
20231115,103600,173491860,6240,6240,6240,6240,0
20231115,103500,173491860,6240,6240,6240,6240,0
20231115,103400,173491860,6240,6240,6240,6240,0
20231115,103300,173491860,6240,6250,6250,6240,1295
20231115,103200,165408170,6260,6260,6260,6260,0
20231115,103100,165408170,6260,6260,6260,6260,20
20231115,103000,165282970,6270,6270,6270,6270,0
20231115,102900,165282970,6270,6270,6270,6270,0
20231115,102800,165282970,6270,6270,6270,6270,0
20231115,102700,165282970,6270,6270,6270,6270,0
20231115,102600,165282970,6270,6270,6270,6270,0
20231115,102500,165282970,6270,6270,6270,6270,0
20231115,102400,165282970,6270,6270,6270,6270,0
20231115,102300,165282970,6270,6270,6270,6270,160
20231115,102200,164279770,6270,6270,6270,6270,0
20231115,102100,164279770,6270,6270,6270,6270,116
20231115,102000,163552450,6270,6260,6270,6260,14
20231115,101900,163464690,6260,6260,6260,6260,42
20231115,101800,163201770,6260,6260,6260,6260,0
20231115,101700,163201770,6260,6260,6260,6250,406
20231115,101600,160660340,6250,6250,6250,6250,1
20231115,101500,160654090,6260,6260,6260,6260,0
20231115,101400,160654090,6260,6250,6260,6250,10
20231115,101300,160591510,6260,6260,6260,6260,0
20231115,101200,160591510,6260,6260,6260,6260,0
20231115,101100,160591510,6260,6260,6260,6260,0
20231115,101000,160591510,6260,6260,6260,6260,0
20231115,100900,160591510,6260,6260,6260,6260,0
20231115,100800,160591510,6260,6250,6260,6250,101
20231115,100700,159960250,6260,6260,6260,6260,0
20231115,100600,159960250,6260,6260,6260,6260,160
20231115,100500,158958650,6260,6260,6260,6260,0
20231115,100400,158958650,6260,6250,6260,6240,202
20231115,100300,157696150,6250,6250,6250,6250,1
20231115,100200,157689900,6260,6260,6260,6260,160
20231115,100100,156688300,6230,6230,6230,6230,0
20231115,100000,156688300,6230,6260,6260,6230,118
20231115,095900,155952620,6260,6260,6260,6260,16
20231115,095800,155852460,6230,6260,6260,6230,167
20231115,095700,154811540,6260,6260,6260,6260,16
20231115,095600,154711380,6260,6260,6260,6260,17
20231115,095500,154604960,6260,6260,6260,6260,17
20231115,095400,154498540,6260,6260,6260,6260,20
20231115,095300,154373340,6260,6250,6260,6250,530
20231115,095200,151060710,6250,6250,6250,6250,16
20231115,095100,150960710,6240,6260,6260,6240,33
20231115,095000,150754490,6260,6260,6260,6260,17
20231115,094900,150648070,6260,6260,6260,6260,20
20231115,094800,150522870,6250,6250,6250,6250,19
20231115,094700,150404120,6250,6260,6260,6240,313
20231115,094600,148450740,6260,6240,6260,6240,235
20231115,094500,146983880,6240,6240,6240,6240,23
20231115,094400,146840360,6240,6240,6240,6240,74
20231115,094300,146378600,6240,6240,6240,6240,39
20231115,094200,146135240,6220,6240,6240,6220,137
20231115,094100,145282500,6240,6260,6260,6230,1688
20231115,094000,134743760,6260,6270,6270,6260,59
20231115,093900,134374250,6270,6270,6270,6270,22
20231115,093800,134236310,6270,6270,6270,6250,129
20231115,093700,133428880,6270,6270,6270,6260,63
20231115,093600,133034220,6270,6270,6270,6270,23
20231115,093500,132890010,6270,6270,6270,6270,25
20231115,093400,132733260,6270,6270,6270,6270,24
20231115,093300,132582780,6270,6260,6270,6260,62
20231115,093200,132194270,6270,6270,6270,6270,28
20231115,093100,132018710,6270,6270,6270,6260,124
20231115,093000,131242180,6280,6290,6290,6270,61
20231115,092900,130859230,6290,6270,6290,6270,117
20231115,092800,130125020,6270,6270,6270,6270,23
20231115,092700,129980810,6270,6290,6290,6270,531
20231115,092600,126650900,6290,6290,6290,6290,76
20231115,092500,126172860,6290,6290,6290,6280,431
20231115,092400,123463950,6290,6300,6300,6290,29
20231115,092300,123281300,6300,6300,6300,6300,36
20231115,092200,123054500,6300,6300,6300,6290,185
20231115,092100,121890720,6300,6300,6300,6300,27
20231115,092000,121720620,6300,6300,6300,6290,1372
20231115,091900,113082210,6300,6300,6310,6300,20
20231115,091800,112956140,6310,6280,6310,6280,6383
20231115,091700,72793720,6280,6270,6280,6270,54
20231115,091600,72454930,6280,6280,6280,6280,623
20231115,091500,68542490,6280,6290,6290,6280,60
20231115,091400,68165420,6290,6290,6290,6280,61
20231115,091300,67781860,6290,6290,6290,6290,36
20231115,091200,67555420,6290,6280,6290,6280,48
20231115,091100,67253590,6280,6270,6280,6270,145
20231115,091000,66343950,6280,6280,6280,6280,28
20231115,090900,66168110,6260,6280,6280,6250,51
20231115,090800,65848930,6280,6270,6280,6260,1158
20231115,090700,58577950,6270,6270,6270,6270,21
20231115,090600,58446280,6280,6280,6280,6280,32
20231115,090500,58245320,6240,6230,6250,6230,2823
20231115,090400,40624260,6240,6290,6290,6240,1471
20231115,090300,31421540,6290,6280,6290,6280,1019
20231115,090200,25022060,6270,6280,6280,6270,26
20231115,090100,24858880,6280,6280,6280,6280,27
20231115,090000,24689320,6270,6300,6320,6270,3636