KissMeData/105560/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,200800,56729653600,54600,54600,54600,54600,151167
20231115,200700,56729653600,54600,54600,54600,54600,0
20231115,200600,56729653600,54600,54600,54600,54600,0
20231115,200500,56729653600,54600,54600,54600,54600,0
20231115,200400,56729653600,54600,54600,54600,54600,0
20231115,200300,56729653600,54600,54600,54600,54600,0
20231115,200200,56729653600,54600,54600,54600,54600,0
20231115,200100,56729653600,54600,54600,54600,54600,0
20231115,200000,56729653600,54600,54600,54600,54600,0
20231115,195900,56729653600,54600,54600,54600,54600,0
20231115,195800,56729653600,54600,54600,54600,54600,0
20231115,195700,56729653600,54600,54600,54600,54600,0
20231115,195600,56729653600,54600,54600,54600,54600,0
20231115,195500,56729653600,54600,54600,54600,54600,0
20231115,195400,56729653600,54600,54600,54600,54600,0
20231115,195300,56729653600,54600,54600,54600,54600,0
20231115,195200,56729653600,54600,54600,54600,54600,0
20231115,195100,56729653600,54600,54600,54600,54600,0
20231115,195000,56729653600,54600,54600,54600,54600,0
20231115,194900,56729653600,54600,54600,54600,54600,0
20231115,194800,56729653600,54600,54600,54600,54600,0
20231115,194700,56729653600,54600,54600,54600,54600,0
20231115,194600,56729653600,54600,54600,54600,54600,0
20231115,194500,56729653600,54600,54600,54600,54600,0
20231115,194400,56729653600,54600,54600,54600,54600,0
20231115,194300,56729653600,54600,54600,54600,54600,0
20231115,194200,56729653600,54600,54600,54600,54600,0
20231115,194100,56729653600,54600,54600,54600,54600,0
20231115,194000,56729653600,54600,54600,54600,54600,0
20231115,193900,56729653600,54600,54600,54600,54600,0
20231115,193800,56729653600,54600,54600,54600,54600,151167
20231115,193700,56729653600,54600,54600,54600,54600,0
20231115,193600,56729653600,54600,54600,54600,54600,0
20231115,193500,56729653600,54600,54600,54600,54600,0
20231115,193400,56729653600,54600,54600,54600,54600,0
20231115,193300,56729653600,54600,54600,54600,54600,0
20231115,193200,56729653600,54600,54600,54600,54600,0
20231115,193100,56729653600,54600,54600,54600,54600,0
20231115,193000,56729653600,54600,54600,54600,54600,0
20231115,192900,56729653600,54600,54600,54600,54600,0
20231115,192800,56729653600,54600,54600,54600,54600,0
20231115,192700,56729653600,54600,54600,54600,54600,0
20231115,192600,56729653600,54600,54600,54600,54600,0
20231115,192500,56729653600,54600,54600,54600,54600,0
20231115,192400,56729653600,54600,54600,54600,54600,0
20231115,192300,56729653600,54600,54600,54600,54600,0
20231115,192200,56729653600,54600,54600,54600,54600,0
20231115,192100,56729653600,54600,54600,54600,54600,0
20231115,192000,56729653600,54600,54600,54600,54600,0
20231115,191900,56729653600,54600,54600,54600,54600,0
20231115,191800,56729653600,54600,54600,54600,54600,0
20231115,191700,56729653600,54600,54600,54600,54600,0
20231115,191600,56729653600,54600,54600,54600,54600,0
20231115,191500,56729653600,54600,54600,54600,54600,0
20231115,191400,56729653600,54600,54600,54600,54600,0
20231115,191300,56729653600,54600,54600,54600,54600,0
20231115,191200,56729653600,54600,54600,54600,54600,0
20231115,191100,56729653600,54600,54600,54600,54600,0
20231115,191000,56729653600,54600,54600,54600,54600,0
20231115,190900,56729653600,54600,54600,54600,54600,0
20231115,190800,56729653600,54600,54600,54600,54600,151167
20231115,190700,56729653600,54600,54600,54600,54600,0
20231115,190600,56729653600,54600,54600,54600,54600,0
20231115,190500,56729653600,54600,54600,54600,54600,0
20231115,190400,56729653600,54600,54600,54600,54600,0
20231115,190300,56729653600,54600,54600,54600,54600,0
20231115,190200,56729653600,54600,54600,54600,54600,0
20231115,190100,56729653600,54600,54600,54600,54600,0
20231115,190000,56729653600,54600,54600,54600,54600,0
20231115,185900,56729653600,54600,54600,54600,54600,0
20231115,185800,56729653600,54600,54600,54600,54600,0
20231115,185700,56729653600,54600,54600,54600,54600,0
20231115,185600,56729653600,54600,54600,54600,54600,0
20231115,185500,56729653600,54600,54600,54600,54600,0
20231115,185400,56729653600,54600,54600,54600,54600,0
20231115,185300,56729653600,54600,54600,54600,54600,0
20231115,185200,56729653600,54600,54600,54600,54600,0
20231115,185100,56729653600,54600,54600,54600,54600,0
20231115,185000,56729653600,54600,54600,54600,54600,0
20231115,184900,56729653600,54600,54600,54600,54600,0
20231115,184800,56729653600,54600,54600,54600,54600,0
20231115,184700,56729653600,54600,54600,54600,54600,0
20231115,184600,56729653600,54600,54600,54600,54600,0
20231115,184500,56729653600,54600,54600,54600,54600,0
20231115,184400,56729653600,54600,54600,54600,54600,0
20231115,184300,56729653600,54600,54600,54600,54600,0
20231115,184200,56729653600,54600,54600,54600,54600,0
20231115,184100,56729653600,54600,54600,54600,54600,0
20231115,184000,56729653600,54600,54600,54600,54600,0
20231115,183900,56729653600,54600,54600,54600,54600,0
20231115,183800,56729653600,54600,54600,54600,54600,151167
20231115,183700,56729653600,54600,54600,54600,54600,0
20231115,183600,56729653600,54600,54600,54600,54600,0
20231115,183500,56729653600,54600,54600,54600,54600,0
20231115,183400,56729653600,54600,54600,54600,54600,0
20231115,183300,56729653600,54600,54600,54600,54600,0
20231115,183200,56729653600,54600,54600,54600,54600,0
20231115,183100,56729653600,54600,54600,54600,54600,0
20231115,183000,56729653600,54600,54600,54600,54600,0
20231115,182900,56729653600,54600,54600,54600,54600,0
20231115,182800,56729653600,54600,54600,54600,54600,0
20231115,182700,56729653600,54600,54600,54600,54600,0
20231115,182600,56729653600,54600,54600,54600,54600,0
20231115,182500,56729653600,54600,54600,54600,54600,0
20231115,182400,56729653600,54600,54600,54600,54600,0
20231115,182300,56729653600,54600,54600,54600,54600,0
20231115,182200,56729653600,54600,54600,54600,54600,0
20231115,182100,56729653600,54600,54600,54600,54600,0
20231115,182000,56729653600,54600,54600,54600,54600,0
20231115,181900,56729653600,54600,54600,54600,54600,0
20231115,181800,56729653600,54600,54600,54600,54600,0
20231115,181700,56729653600,54600,54600,54600,54600,0
20231115,181600,56729653600,54600,54600,54600,54600,0
20231115,181500,56729653600,54600,54600,54600,54600,0
20231115,181400,56729653600,54600,54600,54600,54600,0
20231115,181300,56729653600,54600,54600,54600,54600,0
20231115,181200,56729653600,54600,54600,54600,54600,0
20231115,181100,56729653600,54600,54600,54600,54600,0
20231115,181000,56729653600,54600,54600,54600,54600,0
20231115,180900,56729653600,54600,54600,54600,54600,0
20231115,180800,56729653600,54600,54600,54600,54600,151167
20231115,180700,56729653600,54600,54600,54600,54600,0
20231115,180600,56729653600,54600,54600,54600,54600,0
20231115,180500,56729653600,54600,54600,54600,54600,0
20231115,180400,56729653600,54600,54600,54600,54600,0
20231115,180300,56729653600,54600,54600,54600,54600,0
20231115,180200,56729653600,54600,54600,54600,54600,0
20231115,180100,56729653600,54600,54600,54600,54600,0
20231115,180000,56729653600,54600,54600,54600,54600,0
20231115,175900,56729653600,54600,54600,54600,54600,0
20231115,175800,56729653600,54600,54600,54600,54600,0
20231115,175700,56729653600,54600,54600,54600,54600,0
20231115,175600,56729653600,54600,54600,54600,54600,0
20231115,175500,56729653600,54600,54600,54600,54600,0
20231115,175400,56729653600,54600,54600,54600,54600,0
20231115,175300,56729653600,54600,54600,54600,54600,0
20231115,175200,56729653600,54600,54600,54600,54600,0
20231115,175100,56729653600,54600,54600,54600,54600,0
20231115,175000,56729653600,54600,54600,54600,54600,0
20231115,174900,56729653600,54600,54600,54600,54600,0
20231115,174800,56729653600,54600,54600,54600,54600,0
20231115,174700,56729653600,54600,54600,54600,54600,0
20231115,174600,56729653600,54600,54600,54600,54600,0
20231115,174500,56729653600,54600,54600,54600,54600,0
20231115,174400,56729653600,54600,54600,54600,54600,0
20231115,174300,56729653600,54600,54600,54600,54600,0
20231115,174200,56729653600,54600,54600,54600,54600,0
20231115,174100,56729653600,54600,54600,54600,54600,0
20231115,174000,56729653600,54600,54600,54600,54600,0
20231115,173900,56729653600,54600,54600,54600,54600,0
20231115,173800,56729653600,54600,54600,54600,54600,151167
20231115,173700,56729653600,54600,54600,54600,54600,0
20231115,173600,56729653600,54600,54600,54600,54600,0
20231115,173500,56729653600,54600,54600,54600,54600,0
20231115,173400,56729653600,54600,54600,54600,54600,0
20231115,173300,56729653600,54600,54600,54600,54600,0
20231115,173200,56729653600,54600,54600,54600,54600,0
20231115,173100,56729653600,54600,54600,54600,54600,0
20231115,173000,56729653600,54600,54600,54600,54600,0
20231115,172900,56729653600,54600,54600,54600,54600,0
20231115,172800,56729653600,54600,54600,54600,54600,0
20231115,172700,56729653600,54600,54600,54600,54600,0
20231115,172600,56729653600,54600,54600,54600,54600,0
20231115,172500,56729653600,54600,54600,54600,54600,0
20231115,172400,56729653600,54600,54600,54600,54600,0
20231115,172300,56729653600,54600,54600,54600,54600,0
20231115,172200,56729653600,54600,54600,54600,54600,0
20231115,172100,56729653600,54600,54600,54600,54600,0
20231115,172000,56729653600,54600,54600,54600,54600,0
20231115,171900,56729653600,54600,54600,54600,54600,0
20231115,171800,56729653600,54600,54600,54600,54600,0
20231115,171700,56729653600,54600,54600,54600,54600,0
20231115,171600,56729653600,54600,54600,54600,54600,0
20231115,171500,56729653600,54600,54600,54600,54600,0
20231115,171400,56729653600,54600,54600,54600,54600,0
20231115,171300,56729653600,54600,54600,54600,54600,0
20231115,171200,56729653600,54600,54600,54600,54600,0
20231115,171100,56729653600,54600,54600,54600,54600,0
20231115,171000,56729653600,54600,54600,54600,54600,0
20231115,170900,56729653600,54600,54600,54600,54600,0
20231115,170800,56729653600,54600,54600,54600,54600,151167
20231115,170700,56729653600,54600,54600,54600,54600,0
20231115,170600,56729653600,54600,54600,54600,54600,0
20231115,170500,56729653600,54600,54600,54600,54600,0
20231115,170400,56729653600,54600,54600,54600,54600,0
20231115,170300,56729653600,54600,54600,54600,54600,0
20231115,170200,56729653600,54600,54600,54600,54600,0
20231115,170100,56729653600,54600,54600,54600,54600,0
20231115,170000,56729653600,54600,54600,54600,54600,0
20231115,165900,56729653600,54600,54600,54600,54600,0
20231115,165800,56729653600,54600,54600,54600,54600,0
20231115,165700,56729653600,54600,54600,54600,54600,0
20231115,165600,56729653600,54600,54600,54600,54600,0
20231115,165500,56729653600,54600,54600,54600,54600,0
20231115,165400,56729653600,54600,54600,54600,54600,0
20231115,165300,56729653600,54600,54600,54600,54600,0
20231115,165200,56729653600,54600,54600,54600,54600,0
20231115,165100,56729653600,54600,54600,54600,54600,0
20231115,165000,56729653600,54600,54600,54600,54600,0
20231115,164900,56729653600,54600,54600,54600,54600,0
20231115,164800,56729653600,54600,54600,54600,54600,0
20231115,164700,56729653600,54600,54600,54600,54600,0
20231115,164600,56729653600,54600,54600,54600,54600,0
20231115,164500,56729653600,54600,54600,54600,54600,0
20231115,164400,56729653600,54600,54600,54600,54600,0
20231115,164300,56729653600,54600,54600,54600,54600,0
20231115,164200,56729653600,54600,54600,54600,54600,0
20231115,164100,56729653600,54600,54600,54600,54600,0
20231115,164000,56729653600,54600,54600,54600,54600,0
20231115,163900,56729653600,54600,54600,54600,54600,0
20231115,163800,56729653600,54600,54600,54600,54600,151167
20231115,163700,56729653600,54600,54600,54600,54600,0
20231115,163600,56729653600,54600,54600,54600,54600,0
20231115,163500,56729653600,54600,54600,54600,54600,0
20231115,163400,56729653600,54600,54600,54600,54600,0
20231115,163300,56729653600,54600,54600,54600,54600,0
20231115,163200,56729653600,54600,54600,54600,54600,0
20231115,163100,56729653600,54600,54600,54600,54600,0
20231115,163000,56729653600,54600,54600,54600,54600,0
20231115,162900,56729653600,54600,54600,54600,54600,0
20231115,162800,56729653600,54600,54600,54600,54600,0
20231115,162700,56729653600,54600,54600,54600,54600,0
20231115,162600,56729653600,54600,54600,54600,54600,0
20231115,162500,56729653600,54600,54600,54600,54600,0
20231115,162400,56729653600,54600,54600,54600,54600,0
20231115,162300,56729653600,54600,54600,54600,54600,0
20231115,162200,56729653600,54600,54600,54600,54600,0
20231115,162100,56729653600,54600,54600,54600,54600,0
20231115,162000,56729653600,54600,54600,54600,54600,0
20231115,161900,56729653600,54600,54600,54600,54600,0
20231115,161800,56729653600,54600,54600,54600,54600,0
20231115,161700,56729653600,54600,54600,54600,54600,0
20231115,161600,56729653600,54600,54600,54600,54600,0
20231115,161500,56729653600,54600,54600,54600,54600,0
20231115,161400,56729653600,54600,54600,54600,54600,0
20231115,161300,56729653600,54600,54600,54600,54600,0
20231115,161200,56729653600,54600,54600,54600,54600,0
20231115,161100,56729653600,54600,54600,54600,54600,0
20231115,161000,56729653600,54600,54600,54600,54600,0
20231115,160900,56729653600,54600,54600,54600,54600,0
20231115,160800,56729653600,54600,54600,54600,54600,151167
20231115,160700,56729653600,54600,54600,54600,54600,0
20231115,160600,56729653600,54600,54600,54600,54600,0
20231115,160500,56729653600,54600,54600,54600,54600,0
20231115,160400,56729653600,54600,54600,54600,54600,0
20231115,160300,56729653600,54600,54600,54600,54600,0
20231115,160200,56729653600,54600,54600,54600,54600,0
20231115,160100,56729653600,54600,54600,54600,54600,0
20231115,160000,56729653600,54600,54600,54600,54600,0
20231115,155900,56729653600,54600,54600,54600,54600,0
20231115,155800,56729653600,54600,54600,54600,54600,0
20231115,155700,56729653600,54600,54600,54600,54600,0
20231115,155600,56729653600,54600,54600,54600,54600,0
20231115,155500,56729653600,54600,54600,54600,54600,0
20231115,155400,56729653600,54600,54600,54600,54600,0
20231115,155300,56729653600,54600,54600,54600,54600,0
20231115,155200,56729653600,54600,54600,54600,54600,0
20231115,155100,56729653600,54600,54600,54600,54600,0
20231115,155000,56729653600,54600,54600,54600,54600,0
20231115,154900,56729653600,54600,54600,54600,54600,0
20231115,154800,56729653600,54600,54600,54600,54600,0
20231115,154700,56729653600,54600,54600,54600,54600,0
20231115,154600,56729653600,54600,54600,54600,54600,0
20231115,154500,56729653600,54600,54600,54600,54600,0
20231115,154400,56729653600,54600,54600,54600,54600,0
20231115,154300,56729653600,54600,54600,54600,54600,0
20231115,154200,56729653600,54600,54600,54600,54600,0
20231115,154100,56729653600,54600,54600,54600,54600,0
20231115,154000,56729653600,54600,54600,54600,54600,0
20231115,153900,56729653600,54600,54600,54600,54600,0
20231115,153800,56729653600,54600,54600,54600,54600,151167
20231115,153700,56729653600,54600,54600,54600,54600,0
20231115,153600,56729653600,54600,54600,54600,54600,0
20231115,153500,56729653600,54600,54600,54600,54600,0
20231115,153400,56729653600,54600,54600,54600,54600,0
20231115,153300,56729653600,54600,54600,54600,54600,0
20231115,153200,56729653600,54600,54600,54600,54600,0
20231115,153100,56729653600,54600,54600,54600,54600,0
20231115,153000,56729653600,54600,54600,54600,54600,151167
20231115,152900,48475935400,54500,54500,54500,54500,0
20231115,152800,48475935400,54500,54500,54500,54500,0
20231115,152700,48475935400,54500,54500,54500,54500,0
20231115,152600,48475935400,54500,54500,54500,54500,0
20231115,152500,48475935400,54500,54500,54500,54500,0
20231115,152400,48475935400,54500,54500,54500,54500,0
20231115,152300,48475935400,54500,54500,54500,54500,0
20231115,152200,48475935400,54500,54500,54500,54500,0
20231115,152100,48475935400,54500,54500,54500,54500,0
20231115,152000,48475935400,54500,54500,54500,54500,0
20231115,151900,48475935400,54500,54500,54600,54500,6212
20231115,151800,48137307700,54600,54500,54600,54500,2044
20231115,151700,48025884600,54600,54600,54600,54500,1511
20231115,151600,47943502300,54500,54500,54600,54500,5390
20231115,151500,47649702500,54600,54600,54600,54500,1394
20231115,151400,47573678700,54500,54500,54600,54500,2855
20231115,151300,47417956700,54600,54600,54600,54500,1968
20231115,151200,47310625200,54600,54600,54600,54500,1789
20231115,151100,47213078400,54600,54600,54600,54500,701
20231115,151000,47174828800,54500,54600,54600,54500,1149
20231115,150900,47112177500,54600,54600,54600,54500,3404
20231115,150800,46926588400,54600,54600,54600,54500,1046
20231115,150700,46869532300,54600,54500,54600,54500,1116
20231115,150600,46808688800,54500,54600,54600,54500,1388
20231115,150500,46733024100,54500,54500,54600,54500,870
20231115,150400,46685581700,54600,54600,54600,54500,650
20231115,150300,46650120200,54600,54600,54600,54500,1137
20231115,150200,46588137500,54500,54500,54600,54500,431
20231115,150100,46564634100,54600,54500,54600,54500,627
20231115,150000,46530410800,54500,54600,54600,54500,3039
20231115,145900,46364531400,54500,54500,54600,54500,492
20231115,145800,46337678600,54600,54500,54600,54500,1296
20231115,145700,46266929500,54500,54600,54600,54500,595
20231115,145600,46234466300,54600,54600,54600,54400,19704
20231115,145500,45159317200,54600,54600,54700,54600,2341
20231115,145400,45031288700,54700,54700,54700,54600,4638
20231115,145300,44777629800,54700,54600,54700,54600,2328
20231115,145200,44650306600,54600,54700,54700,54600,1639
20231115,145100,44560674700,54600,54700,54700,54600,3173
20231115,145000,44387197000,54700,54700,54700,54600,3177
20231115,144900,44213427000,54700,54700,54700,54600,5064
20231115,144800,43936439200,54700,54600,54700,54600,700
20231115,144700,43898174900,54600,54700,54700,54600,1365
20231115,144600,43823520300,54700,54600,54700,54600,720
20231115,144500,43784170700,54600,54700,54700,54600,1608
20231115,144400,43696246600,54600,54600,54700,54600,7300
20231115,144300,43297646300,54500,54500,54600,54500,583
20231115,144200,43265835300,54500,54500,54600,54500,2996
20231115,144100,43102262900,54600,54500,54600,54500,378
20231115,144000,43081653400,54500,54600,54600,54500,828
20231115,143900,43036459700,54600,54500,54600,54500,320
20231115,143800,43019011300,54500,54600,54600,54500,1448
20231115,143700,42939977500,54500,54700,54700,54500,5770
20231115,143600,42624956400,54700,54500,54700,54500,11672
20231115,143500,41987549600,54500,54500,54600,54500,1437
20231115,143400,41909124700,54600,54500,54600,54500,545
20231115,143300,41879397000,54500,54600,54600,54500,657
20231115,143200,41843538900,54600,54600,54600,54500,1725
20231115,143100,41749402900,54600,54500,54600,54500,1557
20231115,143000,41664416100,54500,54500,54600,54500,508
20231115,142900,41636698900,54600,54600,54600,54500,355
20231115,142800,41617327900,54500,54500,54600,54500,507
20231115,142700,41589690200,54500,54500,54600,54500,1883
20231115,142600,41486913600,54500,54600,54600,54500,575
20231115,142500,41455538500,54500,54500,54600,54500,511
20231115,142400,41427675200,54500,54500,54600,54500,290
20231115,142300,41411858900,54500,54500,54600,54500,386
20231115,142200,41390809600,54500,54500,54600,54500,418
20231115,142100,41368019600,54600,54500,54600,54500,534
20231115,142000,41338892100,54500,54400,54600,54400,1655
20231115,141900,41248625900,54400,54500,54500,54400,1104
20231115,141800,41188488400,54400,54400,54500,54400,208
20231115,141700,41177167600,54500,54400,54600,54400,5288
20231115,141600,40888980600,54400,54400,54500,54400,669
20231115,141500,40852583700,54400,54500,54500,54400,758
20231115,141400,40811288500,54400,54400,54500,54400,85
20231115,141300,40806663100,54500,54300,54500,54300,14680
20231115,141200,40007415800,54300,54300,54400,54300,336
20231115,141100,39989166700,54300,54300,54400,54300,671
20231115,141000,39952730400,54300,54300,54400,54300,1075
20231115,140900,39894298300,54300,54400,54400,54300,390
20231115,140800,39873120800,54300,54300,54400,54300,690
20231115,140700,39835653200,54300,54400,54500,54300,9638
20231115,140600,39311363000,54400,54400,54500,54400,436
20231115,140500,39287644200,54400,54400,54500,54400,416
20231115,140400,39265009200,54400,54400,54500,54400,193
20231115,140300,39254509700,54400,54400,54500,54400,776
20231115,140200,39212242000,54400,54400,54500,54400,454
20231115,140100,39187541600,54500,54400,54500,54400,177
20231115,140000,39177908400,54400,54500,54500,54400,682
20231115,135900,39140804200,54500,54500,54500,54400,534
20231115,135800,39111729800,54500,54400,54500,54400,1962
20231115,135700,39004833200,54400,54500,54500,54400,322
20231115,135600,38987305600,54500,54400,54500,54400,295
20231115,135500,38971252900,54500,54500,54500,54400,1323
20231115,135400,38899189100,54500,54400,54500,54400,237
20231115,135300,38886287500,54400,54500,54500,54400,1174
20231115,135200,38822328200,54500,54500,54500,54400,1274
20231115,135100,38752928900,54600,54500,54600,54400,6914
20231115,135000,38376172100,54400,54500,54500,54400,720
20231115,134900,38336966300,54500,54500,54500,54400,789
20231115,134800,38293982400,54500,54400,54500,54400,794
20231115,134700,38250728300,54400,54500,54500,54400,282
20231115,134600,38235381000,54500,54500,54500,54400,487
20231115,134500,38208874200,54500,54500,54500,54400,212
20231115,134400,38197337100,54500,54400,54500,54400,1334
20231115,134300,38124658700,54500,54500,54500,54400,303
20231115,134200,38108165400,54400,54500,54500,54400,207
20231115,134100,38096899200,54500,54600,54600,54400,4932
20231115,134000,37828180100,54500,54600,54600,54500,470
20231115,133900,37802558600,54600,54500,54600,54500,1048
20231115,133800,37745366800,54600,54500,54600,54500,228
20231115,133700,37732932900,54600,54500,54600,54500,1251
20231115,133600,37664645200,54500,54500,54700,54400,4721
20231115,133500,37407186000,54400,54500,54700,54400,18574
20231115,133400,36393970300,54500,54500,54500,54400,255
20231115,133300,36380092200,54500,54500,54500,54400,275
20231115,133200,36365123600,54500,54500,54500,54400,1116
20231115,133100,36304312700,54500,54400,54500,54400,372
20231115,133000,36284066500,54400,54400,54500,54400,923
20231115,132900,36233787100,54500,54500,54500,54400,200
20231115,132800,36222899200,54400,54500,54500,54400,496
20231115,132700,36195906600,54400,54400,54500,54300,856
20231115,132600,36149334300,54500,54500,54500,54400,308
20231115,132500,36132573000,54500,54400,54500,54400,1253
20231115,132400,36064319200,54400,54400,54500,54300,12346
20231115,132300,35392662000,54400,54400,54400,54300,670
20231115,132200,35356227100,54400,54300,54400,54300,338
20231115,132100,35337854900,54300,54400,54400,54300,447
20231115,132000,35313569400,54300,54400,54400,54300,1338
20231115,131900,35240801700,54400,54300,54400,54300,734
20231115,131800,35200941800,54400,54300,54400,54300,1153
20231115,131700,35138242900,54300,54300,54400,54300,475
20231115,131600,35112428400,54300,54300,54400,54300,558
20231115,131500,35082111800,54300,54300,54300,54300,238
20231115,131400,35069188400,54300,54300,54400,54300,876
20231115,131300,35021603200,54300,54300,54400,54300,886
20231115,131200,34973434700,54300,54300,54400,54300,388
20231115,131100,34952363400,54300,54300,54300,54300,147
20231115,131000,34944381300,54300,54300,54400,54300,251
20231115,130900,34930751500,54300,54300,54400,54300,245
20231115,130800,34917441800,54300,54300,54400,54300,313
20231115,130700,34900439200,54300,54300,54300,54300,374
20231115,130600,34880131000,54400,54300,54400,54300,1975
20231115,130500,34772870900,54300,54400,54500,54300,6775
20231115,130400,34404370100,54400,54300,54400,54300,934
20231115,130300,34353574500,54300,54300,54400,54300,619
20231115,130200,34319953400,54300,54300,54400,54300,318
20231115,130100,34302676600,54400,54300,54400,54300,1098
20231115,130000,34242970500,54300,54300,54400,54300,538
20231115,125900,34213748200,54300,54300,54400,54300,381
20231115,125800,34193049100,54300,54400,54400,54300,319
20231115,125700,34175713500,54300,54200,54300,54200,6605
20231115,125600,33817075700,54200,54200,54300,54200,378
20231115,125500,33796577100,54200,54200,54300,54200,383
20231115,125400,33775807000,54200,54200,54300,54200,940
20231115,125300,33724770300,54200,54200,54200,54200,278
20231115,125200,33709702700,54200,54300,54300,54200,3614
20231115,125100,33513492900,54200,54200,54300,54200,837
20231115,125000,33468127400,54200,54200,54200,54200,121
20231115,124900,33461569200,54200,54200,54200,54200,666
20231115,124800,33425472000,54200,54200,54200,54200,354
20231115,124700,33406285200,54200,54200,54200,54200,107
20231115,124600,33400485800,54200,54200,54200,54200,663
20231115,124500,33364551200,54200,54200,54300,54200,808
20231115,124400,33320742600,54200,54200,54200,54200,358
20231115,124300,33301339000,54200,54200,54200,54200,742
20231115,124200,33261122600,54200,54200,54300,54200,710
20231115,124100,33222639600,54200,54200,54200,54200,167
20231115,124000,33213588200,54300,54300,54300,54200,3900
20231115,123900,33001939800,54300,54300,54300,54300,686
20231115,123800,32964690000,54300,54300,54400,54300,1737
20231115,123700,32870278600,54300,54400,54400,54300,17453
20231115,123600,31920940400,54400,54400,54400,54400,768
20231115,123500,31879161200,54400,54400,54400,54400,625
20231115,123400,31845161200,54400,54400,54400,54400,302
20231115,123300,31828732400,54400,54400,54500,54400,623
20231115,123200,31794841000,54500,54400,54500,54400,327
20231115,123100,31777044800,54400,54400,54500,54400,288
20231115,123000,31761365700,54400,54400,54500,54400,397
20231115,122900,31739760800,54400,54500,54500,54400,705
20231115,122800,31701364200,54500,54400,54500,54400,653
20231115,122700,31665830600,54400,54500,54500,54400,491
20231115,122600,31639105100,54400,54500,54500,54400,185
20231115,122500,31629035300,54500,54500,54500,54400,450
20231115,122400,31604530200,54400,54400,54500,54400,655
20231115,122300,31568885600,54400,54400,54500,54400,444
20231115,122200,31544722600,54400,54400,54500,54400,556
20231115,122100,31514468900,54500,54400,54500,54400,503
20231115,122000,31487095100,54500,54400,54500,54400,668
20231115,121900,31450721400,54400,54400,54500,54400,374
20231115,121800,31430364900,54400,54400,54500,54400,312
20231115,121700,31413378500,54400,54400,54500,54400,317
20231115,121600,31396126300,54400,54400,54400,54400,441
20231115,121500,31372135900,54400,54400,54500,54400,341
20231115,121400,31353571500,54400,54400,54500,54400,416
20231115,121300,31330941000,54400,54400,54500,54400,161
20231115,121200,31322182000,54400,54400,54400,54400,103
20231115,121100,31316578800,54400,54400,54400,54400,274
20231115,121000,31301673200,54400,54500,54500,54400,994
20231115,120900,31247511400,54400,54500,54500,54400,3750
20231115,120800,31043142700,54500,54500,54600,54500,566
20231115,120700,31012295600,54500,54600,54600,54500,301
20231115,120600,30995890100,54500,54500,54600,54500,531
20231115,120500,30966945300,54500,54500,54500,54500,86
20231115,120400,30962258300,54500,54500,54600,54500,6013
20231115,120300,30633967600,54500,54600,54600,54500,436
20231115,120200,30610171800,54500,54500,54500,54500,252
20231115,120100,30596437800,54500,54500,54600,54500,9030
20231115,120000,30103426900,54600,54600,54600,54500,332
20231115,115900,30085310400,54500,54500,54600,54500,398
20231115,115800,30063595000,54500,54600,54600,54500,1125
20231115,115700,30002194500,54500,54500,54600,54400,13811
20231115,115600,29249433700,54400,54400,54400,54400,168
20231115,115500,29240294500,54400,54400,54500,54400,923
20231115,115400,29190061000,54400,54500,54500,54400,370
20231115,115300,29169913000,54400,54400,54500,54400,711
20231115,115200,29131230300,54400,54500,54500,54400,404
20231115,115100,29109233800,54500,54400,54500,54400,883
20231115,115000,29061145900,54400,54500,54500,54400,537
20231115,114900,29031895200,54400,54400,54500,54400,777
20231115,114800,28989576400,54400,54400,54500,54400,319
20231115,114700,28972219700,54400,54400,54500,54400,424
20231115,114600,28949133100,54500,54400,54500,54400,622
20231115,114500,28915257300,54400,54400,54500,54400,409
20231115,114400,28893003800,54500,54500,54500,54400,448
20231115,114300,28868617900,54400,54400,54500,54400,293
20231115,114200,28852667300,54400,54500,54500,54400,1228
20231115,114100,28785792100,54400,54500,54500,54400,273
20231115,114000,28770919000,54400,54400,54500,54400,206
20231115,113900,28759706000,54500,54400,54500,54400,1386
20231115,113800,28684204300,54500,54400,54500,54400,357
20231115,113700,28664770900,54400,54400,54500,54400,211
20231115,113600,28653287900,54400,54400,54500,54400,1268
20231115,113500,28584202200,54400,54400,54500,54400,246
20231115,113400,28570815300,54500,54400,54500,54400,1528
20231115,113300,28487590500,54400,54400,54500,54400,255
20231115,113200,28473711700,54400,54400,54500,54400,1854
20231115,113100,28372845800,54400,54400,54500,54400,1261
20231115,113000,28304224200,54400,54400,54500,54300,1748
20231115,112900,28209119300,54300,54300,54400,54300,1621
20231115,112800,28120966800,54400,54400,54400,54300,481
20231115,112700,28094818600,54400,54300,54400,54300,359
20231115,112600,28075303600,54400,54300,54400,54300,477
20231115,112500,28049389000,54300,54400,54400,54300,2598
20231115,112400,27908075900,54400,54300,54400,54300,868
20231115,112300,27860923000,54300,54300,54400,54300,546
20231115,112200,27831260500,54300,54400,54500,54300,6323
20231115,112100,27487344300,54500,54400,54500,54400,970
20231115,112000,27434573700,54400,54400,54400,54400,369
20231115,111900,27414500100,54400,54400,54500,54400,536
20231115,111800,27385341500,54400,54400,54400,54400,403
20231115,111700,27363418300,54400,54400,54500,54400,790
20231115,111600,27320435900,54400,54400,54400,54400,691
20231115,111500,27282845500,54400,54500,54600,54400,6098
20231115,111400,26950584700,54500,54300,54500,54300,1400
20231115,111300,26874403700,54300,54300,54400,54300,2176
20231115,111200,26756081800,54400,54300,54400,54300,4635
20231115,111100,26503996500,54300,54300,54400,54300,1114
20231115,111000,26443442300,54400,54300,54400,54300,599
20231115,110900,26410907300,54300,54300,54300,54300,480
20231115,110800,26384843300,54300,54300,54400,54300,442
20231115,110700,26360842500,54300,54300,54300,54300,604
20231115,110600,26328045300,54300,54300,54400,54300,419
20231115,110500,26305293100,54300,54300,54400,54300,699
20231115,110400,26267333700,54300,54300,54400,54300,481
20231115,110300,26241209100,54300,54400,54500,54300,4468
20231115,110200,25998174400,54400,54400,54400,54400,684
20231115,110100,25960964800,54400,54400,54500,54400,397
20231115,110000,25939367700,54400,54400,54600,54300,10957
20231115,105900,25342673800,54500,54300,54500,54300,8387
20231115,105800,24886466900,54300,54300,54400,54300,1181
20231115,105700,24822266700,54300,54400,54400,54300,1362
20231115,105600,24748287600,54400,54300,54400,54300,677
20231115,105500,24711518500,54300,54300,54400,54300,776
20231115,105400,24669368600,54300,54300,54400,54300,984
20231115,105300,24615917300,54300,54300,54400,54300,1355
20231115,105200,24542325100,54300,54300,54400,54300,1341
20231115,105100,24469496300,54400,54300,54400,54300,538
20231115,105000,24440278300,54300,54300,54400,54300,876
20231115,104900,24392708900,54300,54300,54400,54300,1116
20231115,104800,24332105800,54400,54300,54400,54300,650
20231115,104700,24296807200,54300,54300,54400,54300,1648
20231115,104600,24207294200,54400,54300,54400,54300,470
20231115,104500,24181769700,54300,54300,54400,54300,905
20231115,104400,24132624800,54400,54300,54400,54300,659
20231115,104300,24096839200,54300,54300,54400,54300,705
20231115,104200,24058555000,54400,54300,54400,54300,213
20231115,104100,24046985700,54300,54300,54400,54300,517
20231115,104000,24018896800,54300,54400,54400,54300,193
20231115,103900,24008413500,54300,54500,54500,54300,2450
20231115,103800,23875142600,54400,54400,54500,54400,792
20231115,103700,23832004400,54400,54500,54500,54400,276
20231115,103600,23816986400,54500,54500,54500,54400,871
20231115,103500,23769530700,54500,54300,54500,54300,2825
20231115,103400,23615884700,54300,54300,54400,54300,531
20231115,103300,23587044400,54300,54400,54500,54300,4042
20231115,103200,23367205000,54400,54400,54500,54400,197
20231115,103100,23356480700,54400,54400,54500,54400,728
20231115,103000,23316841100,54400,54400,54500,54400,124
20231115,102900,23310093400,54500,54300,54500,54300,7224
20231115,102800,22917107700,54400,54300,54400,54300,1051
20231115,102700,22860014500,54300,54300,54400,54300,831
20231115,102600,22814889500,54300,54300,54400,54300,699
20231115,102500,22776930500,54400,54400,54400,54300,1050
20231115,102400,22719912000,54400,54300,54400,54300,2925
20231115,102300,22561082500,54300,54300,54400,54300,585
20231115,102200,22529315100,54400,54300,54400,54300,1545
20231115,102100,22445418100,54300,54300,54400,54300,709
20231115,102000,22406917100,54300,54400,54400,54300,604
20231115,101900,22374116400,54300,54300,54400,54300,1258
20231115,101800,22305799800,54300,54400,54400,54300,1997
20231115,101700,22197345900,54300,54400,54400,54300,903
20231115,101600,22148275400,54300,54300,54400,54300,975
20231115,101500,22095277700,54400,54400,54400,54300,876
20231115,101400,22047696500,54400,54300,54400,54300,2168
20231115,101300,21929932500,54300,54300,54400,54300,1881
20231115,101200,21827794100,54300,54400,54400,54300,878
20231115,101100,21780113500,54400,54500,54500,54400,1378
20231115,101000,21705150200,54500,54400,54500,54400,577
20231115,100900,21673761100,54400,54500,54500,54400,9360
20231115,100800,21163867200,54500,54500,54600,54500,474
20231115,100700,21138032900,54500,54500,54600,54500,776
20231115,100600,21095740500,54500,54500,54600,54500,1666
20231115,100500,21004943300,54500,54600,54600,54500,267
20231115,100400,20990391300,54500,54400,54600,54400,878
20231115,100300,20942541400,54400,54400,54500,54400,948
20231115,100200,20890969900,54400,54600,54600,54400,2963
20231115,100100,20729366300,54500,54600,54700,54500,4775
20231115,100000,20468372100,54600,54600,54700,54600,665
20231115,095900,20432037300,54600,54700,54700,54600,246
20231115,095800,20418604500,54600,54500,54600,54500,1205
20231115,095700,20352861200,54600,54700,54800,54500,1257
20231115,095600,20284128100,54800,54700,54800,54700,2890
20231115,095500,20125845700,54800,54800,54800,54700,888
20231115,095400,20077208100,54800,54800,54900,54800,2757
20231115,095300,19926032800,54800,54900,55000,54800,14307
20231115,095200,19140542600,54900,54800,54900,54800,2440
20231115,095100,19006624200,54900,54900,54900,54800,1568
20231115,095000,18920563500,54900,54900,54900,54800,1284
20231115,094900,18850147500,54800,54800,54900,54700,12213
20231115,094800,18180685300,54800,54700,54800,54700,2180
20231115,094700,18061305100,54700,54700,54800,54700,1348
20231115,094600,17987440100,54700,54700,54800,54700,1480
20231115,094500,17906384100,54700,54700,54700,54600,1726
20231115,094400,17811987700,54600,54700,54800,54500,7618
20231115,094300,17395409800,54800,54800,54800,54600,4087
20231115,094200,17171883300,54800,54600,54800,54600,2920
20231115,094100,17012060200,54700,54700,54700,54600,5643
20231115,094000,16703444300,54700,54400,54800,54400,46633
20231115,093900,14158366700,54400,54200,54400,54100,25489
20231115,093800,12775575000,54100,54100,54200,54100,1152
20231115,093700,12713221000,54100,54100,54200,54100,2735
20231115,093600,12565068700,54100,54100,54200,54100,1472
20231115,093500,12485394200,54100,54100,54200,54100,1604
20231115,093400,12398610900,54100,54200,54200,54100,3394
20231115,093300,12214994800,54100,54100,54200,54100,1088
20231115,093200,12156089900,54200,54100,54200,54100,525
20231115,093100,12127679200,54100,54100,54200,54100,3177
20231115,093000,11955624300,54200,54100,54200,54100,1293
20231115,092900,11885630100,54100,54100,54200,54100,736
20231115,092800,11845782000,54100,54100,54200,54100,829
20231115,092700,11800920600,54100,54100,54200,54100,806
20231115,092600,11757303800,54100,54000,54200,54000,6210
20231115,092500,11421350500,54000,54000,54100,54000,1194
20231115,092400,11356769800,54100,54000,54100,54000,882
20231115,092300,11309087600,54000,54100,54100,53900,5601
20231115,092200,11006581800,54000,53900,54000,53800,13149
20231115,092100,10297118000,53900,53800,53900,53700,7642
20231115,092000,9885452400,53800,53900,53900,53800,1186
20231115,091900,9821641400,53800,53800,53900,53800,1324
20231115,091800,9750410000,53800,53800,53900,53800,527
20231115,091700,9722054400,53800,53800,54000,53800,8994
20231115,091600,9237253100,53800,53600,53800,53600,6352
20231115,091500,8895986500,53600,53600,53700,53600,2112
20231115,091400,8782671600,53700,53700,53800,53600,6256
20231115,091300,8446754900,53700,53900,53900,53700,11022
20231115,091200,7852891400,53900,53900,54000,53900,867
20231115,091100,7806147800,54000,53900,54000,53900,562
20231115,091000,7775821900,54000,54000,54000,53900,379
20231115,090900,7755368100,53900,53800,54000,53800,2257
20231115,090800,7633669800,53800,53800,53900,53700,17234
20231115,090700,6705335600,53800,53600,53800,53600,17560
20231115,090600,5761479000,53600,53700,53800,53500,15718
20231115,090500,4919307900,53700,53900,54000,53700,17799
20231115,090400,3960755900,53900,53900,54000,53900,2379
20231115,090300,3832439900,54000,54000,54100,53800,5566
20231115,090200,3531980000,54000,54100,54100,53800,14378
20231115,090100,2755710800,54200,54300,54300,53900,12533
20231115,090000,2076830400,54300,54400,54400,54000,38199