KissMeData/110020/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,201000,1215342320,8130,8130,8130,8130,2910
20231115,200900,1215342320,8130,8130,8130,8130,0
20231115,200800,1215342320,8130,8130,8130,8130,0
20231115,200700,1215342320,8130,8130,8130,8130,0
20231115,200600,1215342320,8130,8130,8130,8130,0
20231115,200500,1215342320,8130,8130,8130,8130,0
20231115,200400,1215342320,8130,8130,8130,8130,0
20231115,200300,1215342320,8130,8130,8130,8130,0
20231115,200200,1215342320,8130,8130,8130,8130,0
20231115,200100,1215342320,8130,8130,8130,8130,0
20231115,200000,1215342320,8130,8130,8130,8130,0
20231115,195900,1215342320,8130,8130,8130,8130,0
20231115,195800,1215342320,8130,8130,8130,8130,0
20231115,195700,1215342320,8130,8130,8130,8130,0
20231115,195600,1215342320,8130,8130,8130,8130,0
20231115,195500,1215342320,8130,8130,8130,8130,0
20231115,195400,1215342320,8130,8130,8130,8130,0
20231115,195300,1215342320,8130,8130,8130,8130,0
20231115,195200,1215342320,8130,8130,8130,8130,0
20231115,195100,1215342320,8130,8130,8130,8130,0
20231115,195000,1215342320,8130,8130,8130,8130,0
20231115,194900,1215342320,8130,8130,8130,8130,0
20231115,194800,1215342320,8130,8130,8130,8130,0
20231115,194700,1215342320,8130,8130,8130,8130,0
20231115,194600,1215342320,8130,8130,8130,8130,0
20231115,194500,1215342320,8130,8130,8130,8130,0
20231115,194400,1215342320,8130,8130,8130,8130,0
20231115,194300,1215342320,8130,8130,8130,8130,0
20231115,194200,1215342320,8130,8130,8130,8130,0
20231115,194100,1215342320,8130,8130,8130,8130,0
20231115,194000,1215342320,8130,8130,8130,8130,2910
20231115,193900,1215342320,8130,8130,8130,8130,0
20231115,193800,1215342320,8130,8130,8130,8130,0
20231115,193700,1215342320,8130,8130,8130,8130,0
20231115,193600,1215342320,8130,8130,8130,8130,0
20231115,193500,1215342320,8130,8130,8130,8130,0
20231115,193400,1215342320,8130,8130,8130,8130,0
20231115,193300,1215342320,8130,8130,8130,8130,0
20231115,193200,1215342320,8130,8130,8130,8130,0
20231115,193100,1215342320,8130,8130,8130,8130,0
20231115,193000,1215342320,8130,8130,8130,8130,0
20231115,192900,1215342320,8130,8130,8130,8130,0
20231115,192800,1215342320,8130,8130,8130,8130,0
20231115,192700,1215342320,8130,8130,8130,8130,0
20231115,192600,1215342320,8130,8130,8130,8130,0
20231115,192500,1215342320,8130,8130,8130,8130,0
20231115,192400,1215342320,8130,8130,8130,8130,0
20231115,192300,1215342320,8130,8130,8130,8130,0
20231115,192200,1215342320,8130,8130,8130,8130,0
20231115,192100,1215342320,8130,8130,8130,8130,0
20231115,192000,1215342320,8130,8130,8130,8130,0
20231115,191900,1215342320,8130,8130,8130,8130,0
20231115,191800,1215342320,8130,8130,8130,8130,0
20231115,191700,1215342320,8130,8130,8130,8130,0
20231115,191600,1215342320,8130,8130,8130,8130,0
20231115,191500,1215342320,8130,8130,8130,8130,0
20231115,191400,1215342320,8130,8130,8130,8130,0
20231115,191300,1215342320,8130,8130,8130,8130,0
20231115,191200,1215342320,8130,8130,8130,8130,0
20231115,191100,1215342320,8130,8130,8130,8130,0
20231115,191000,1215342320,8130,8130,8130,8130,2910
20231115,190900,1215342320,8130,8130,8130,8130,0
20231115,190800,1215342320,8130,8130,8130,8130,0
20231115,190700,1215342320,8130,8130,8130,8130,0
20231115,190600,1215342320,8130,8130,8130,8130,0
20231115,190500,1215342320,8130,8130,8130,8130,0
20231115,190400,1215342320,8130,8130,8130,8130,0
20231115,190300,1215342320,8130,8130,8130,8130,0
20231115,190200,1215342320,8130,8130,8130,8130,0
20231115,190100,1215342320,8130,8130,8130,8130,0
20231115,190000,1215342320,8130,8130,8130,8130,0
20231115,185900,1215342320,8130,8130,8130,8130,0
20231115,185800,1215342320,8130,8130,8130,8130,0
20231115,185700,1215342320,8130,8130,8130,8130,0
20231115,185600,1215342320,8130,8130,8130,8130,0
20231115,185500,1215342320,8130,8130,8130,8130,0
20231115,185400,1215342320,8130,8130,8130,8130,0
20231115,185300,1215342320,8130,8130,8130,8130,0
20231115,185200,1215342320,8130,8130,8130,8130,0
20231115,185100,1215342320,8130,8130,8130,8130,0
20231115,185000,1215342320,8130,8130,8130,8130,0
20231115,184900,1215342320,8130,8130,8130,8130,0
20231115,184800,1215342320,8130,8130,8130,8130,0
20231115,184700,1215342320,8130,8130,8130,8130,0
20231115,184600,1215342320,8130,8130,8130,8130,0
20231115,184500,1215342320,8130,8130,8130,8130,0
20231115,184400,1215342320,8130,8130,8130,8130,0
20231115,184300,1215342320,8130,8130,8130,8130,0
20231115,184200,1215342320,8130,8130,8130,8130,0
20231115,184100,1215342320,8130,8130,8130,8130,0
20231115,184000,1215342320,8130,8130,8130,8130,2910
20231115,183900,1215342320,8130,8130,8130,8130,0
20231115,183800,1215342320,8130,8130,8130,8130,0
20231115,183700,1215342320,8130,8130,8130,8130,0
20231115,183600,1215342320,8130,8130,8130,8130,0
20231115,183500,1215342320,8130,8130,8130,8130,0
20231115,183400,1215342320,8130,8130,8130,8130,0
20231115,183300,1215342320,8130,8130,8130,8130,0
20231115,183200,1215342320,8130,8130,8130,8130,0
20231115,183100,1215342320,8130,8130,8130,8130,0
20231115,183000,1215342320,8130,8130,8130,8130,0
20231115,182900,1215342320,8130,8130,8130,8130,0
20231115,182800,1215342320,8130,8130,8130,8130,0
20231115,182700,1215342320,8130,8130,8130,8130,0
20231115,182600,1215342320,8130,8130,8130,8130,0
20231115,182500,1215342320,8130,8130,8130,8130,0
20231115,182400,1215342320,8130,8130,8130,8130,0
20231115,182300,1215342320,8130,8130,8130,8130,0
20231115,182200,1215342320,8130,8130,8130,8130,0
20231115,182100,1215342320,8130,8130,8130,8130,0
20231115,182000,1215342320,8130,8130,8130,8130,0
20231115,181900,1215342320,8130,8130,8130,8130,0
20231115,181800,1215342320,8130,8130,8130,8130,0
20231115,181700,1215342320,8130,8130,8130,8130,0
20231115,181600,1215342320,8130,8130,8130,8130,0
20231115,181500,1215342320,8130,8130,8130,8130,0
20231115,181400,1215342320,8130,8130,8130,8130,0
20231115,181300,1215342320,8130,8130,8130,8130,0
20231115,181200,1215342320,8130,8130,8130,8130,0
20231115,181100,1215342320,8130,8130,8130,8130,0
20231115,181000,1215342320,8130,8130,8130,8130,2910
20231115,180900,1215342320,8130,8130,8130,8130,0
20231115,180800,1215342320,8130,8130,8130,8130,0
20231115,180700,1215342320,8130,8130,8130,8130,0
20231115,180600,1215342320,8130,8130,8130,8130,0
20231115,180500,1215342320,8130,8130,8130,8130,0
20231115,180400,1215342320,8130,8130,8130,8130,0
20231115,180300,1215342320,8130,8130,8130,8130,0
20231115,180200,1215342320,8130,8130,8130,8130,0
20231115,180100,1215342320,8130,8130,8130,8130,0
20231115,180000,1215342320,8130,8130,8130,8130,0
20231115,175900,1215342320,8130,8130,8130,8130,0
20231115,175800,1215342320,8130,8130,8130,8130,0
20231115,175700,1215342320,8130,8130,8130,8130,0
20231115,175600,1215342320,8130,8130,8130,8130,0
20231115,175500,1215342320,8130,8130,8130,8130,0
20231115,175400,1215342320,8130,8130,8130,8130,0
20231115,175300,1215342320,8130,8130,8130,8130,0
20231115,175200,1215342320,8130,8130,8130,8130,0
20231115,175100,1215342320,8130,8130,8130,8130,0
20231115,175000,1215342320,8130,8130,8130,8130,0
20231115,174900,1215342320,8130,8130,8130,8130,0
20231115,174800,1215342320,8130,8130,8130,8130,0
20231115,174700,1215342320,8130,8130,8130,8130,0
20231115,174600,1215342320,8130,8130,8130,8130,0
20231115,174500,1215342320,8130,8130,8130,8130,0
20231115,174400,1215342320,8130,8130,8130,8130,0
20231115,174300,1215342320,8130,8130,8130,8130,0
20231115,174200,1215342320,8130,8130,8130,8130,0
20231115,174100,1215342320,8130,8130,8130,8130,0
20231115,174000,1215342320,8130,8130,8130,8130,2910
20231115,173900,1215342320,8130,8130,8130,8130,0
20231115,173800,1215342320,8130,8130,8130,8130,0
20231115,173700,1215342320,8130,8130,8130,8130,0
20231115,173600,1215342320,8130,8130,8130,8130,0
20231115,173500,1215342320,8130,8130,8130,8130,0
20231115,173400,1215342320,8130,8130,8130,8130,0
20231115,173300,1215342320,8130,8130,8130,8130,0
20231115,173200,1215342320,8130,8130,8130,8130,0
20231115,173100,1215342320,8130,8130,8130,8130,0
20231115,173000,1215342320,8130,8130,8130,8130,0
20231115,172900,1215342320,8130,8130,8130,8130,0
20231115,172800,1215342320,8130,8130,8130,8130,0
20231115,172700,1215342320,8130,8130,8130,8130,0
20231115,172600,1215342320,8130,8130,8130,8130,0
20231115,172500,1215342320,8130,8130,8130,8130,0
20231115,172400,1215342320,8130,8130,8130,8130,0
20231115,172300,1215342320,8130,8130,8130,8130,0
20231115,172200,1215342320,8130,8130,8130,8130,0
20231115,172100,1215342320,8130,8130,8130,8130,0
20231115,172000,1215342320,8130,8130,8130,8130,0
20231115,171900,1215342320,8130,8130,8130,8130,0
20231115,171800,1215342320,8130,8130,8130,8130,0
20231115,171700,1215342320,8130,8130,8130,8130,0
20231115,171600,1215342320,8130,8130,8130,8130,0
20231115,171500,1215342320,8130,8130,8130,8130,0
20231115,171400,1215342320,8130,8130,8130,8130,0
20231115,171300,1215342320,8130,8130,8130,8130,0
20231115,171200,1215342320,8130,8130,8130,8130,0
20231115,171100,1215342320,8130,8130,8130,8130,0
20231115,171000,1215342320,8130,8130,8130,8130,2910
20231115,170900,1215342320,8130,8130,8130,8130,0
20231115,170800,1215342320,8130,8130,8130,8130,0
20231115,170700,1215342320,8130,8130,8130,8130,0
20231115,170600,1215342320,8130,8130,8130,8130,0
20231115,170500,1215342320,8130,8130,8130,8130,0
20231115,170400,1215342320,8130,8130,8130,8130,0
20231115,170300,1215342320,8130,8130,8130,8130,0
20231115,170200,1215342320,8130,8130,8130,8130,0
20231115,170100,1215342320,8130,8130,8130,8130,0
20231115,170000,1215342320,8130,8130,8130,8130,0
20231115,165900,1215342320,8130,8130,8130,8130,0
20231115,165800,1215342320,8130,8130,8130,8130,0
20231115,165700,1215342320,8130,8130,8130,8130,0
20231115,165600,1215342320,8130,8130,8130,8130,0
20231115,165500,1215342320,8130,8130,8130,8130,0
20231115,165400,1215342320,8130,8130,8130,8130,0
20231115,165300,1215342320,8130,8130,8130,8130,0
20231115,165200,1215342320,8130,8130,8130,8130,0
20231115,165100,1215342320,8130,8130,8130,8130,0
20231115,165000,1215342320,8130,8130,8130,8130,0
20231115,164900,1215342320,8130,8130,8130,8130,0
20231115,164800,1215342320,8130,8130,8130,8130,0
20231115,164700,1215342320,8130,8130,8130,8130,0
20231115,164600,1215342320,8130,8130,8130,8130,0
20231115,164500,1215342320,8130,8130,8130,8130,0
20231115,164400,1215342320,8130,8130,8130,8130,0
20231115,164300,1215342320,8130,8130,8130,8130,0
20231115,164200,1215342320,8130,8130,8130,8130,0
20231115,164100,1215342320,8130,8130,8130,8130,0
20231115,164000,1215342320,8130,8130,8130,8130,2910
20231115,163900,1215342320,8130,8130,8130,8130,0
20231115,163800,1215342320,8130,8130,8130,8130,0
20231115,163700,1215342320,8130,8130,8130,8130,0
20231115,163600,1215342320,8130,8130,8130,8130,0
20231115,163500,1215342320,8130,8130,8130,8130,0
20231115,163400,1215342320,8130,8130,8130,8130,0
20231115,163300,1215342320,8130,8130,8130,8130,0
20231115,163200,1215342320,8130,8130,8130,8130,0
20231115,163100,1215342320,8130,8130,8130,8130,0
20231115,163000,1215342320,8130,8130,8130,8130,0
20231115,162900,1215342320,8130,8130,8130,8130,0
20231115,162800,1215342320,8130,8130,8130,8130,0
20231115,162700,1215342320,8130,8130,8130,8130,0
20231115,162600,1215342320,8130,8130,8130,8130,0
20231115,162500,1215342320,8130,8130,8130,8130,0
20231115,162400,1215342320,8130,8130,8130,8130,0
20231115,162300,1215342320,8130,8130,8130,8130,0
20231115,162200,1215342320,8130,8130,8130,8130,0
20231115,162100,1215342320,8130,8130,8130,8130,0
20231115,162000,1215342320,8130,8130,8130,8130,0
20231115,161900,1215342320,8130,8130,8130,8130,0
20231115,161800,1215342320,8130,8130,8130,8130,0
20231115,161700,1215342320,8130,8130,8130,8130,0
20231115,161600,1215342320,8130,8130,8130,8130,0
20231115,161500,1215342320,8130,8130,8130,8130,0
20231115,161400,1215342320,8130,8130,8130,8130,0
20231115,161300,1215342320,8130,8130,8130,8130,0
20231115,161200,1215342320,8130,8130,8130,8130,0
20231115,161100,1215342320,8130,8130,8130,8130,0
20231115,161000,1215342320,8130,8130,8130,8130,2910
20231115,160900,1215342320,8130,8130,8130,8130,0
20231115,160800,1215342320,8130,8130,8130,8130,0
20231115,160700,1215342320,8130,8130,8130,8130,0
20231115,160600,1215342320,8130,8130,8130,8130,0
20231115,160500,1215342320,8130,8130,8130,8130,0
20231115,160400,1215342320,8130,8130,8130,8130,0
20231115,160300,1215342320,8130,8130,8130,8130,0
20231115,160200,1215342320,8130,8130,8130,8130,0
20231115,160100,1215342320,8130,8130,8130,8130,0
20231115,160000,1215342320,8130,8130,8130,8130,0
20231115,155900,1215342320,8130,8130,8130,8130,0
20231115,155800,1215342320,8130,8130,8130,8130,0
20231115,155700,1215342320,8130,8130,8130,8130,0
20231115,155600,1215342320,8130,8130,8130,8130,0
20231115,155500,1215342320,8130,8130,8130,8130,0
20231115,155400,1215342320,8130,8130,8130,8130,0
20231115,155300,1215342320,8130,8130,8130,8130,0
20231115,155200,1215342320,8130,8130,8130,8130,0
20231115,155100,1215342320,8130,8130,8130,8130,0
20231115,155000,1215342320,8130,8130,8130,8130,0
20231115,154900,1215342320,8130,8130,8130,8130,0
20231115,154800,1215342320,8130,8130,8130,8130,0
20231115,154700,1215342320,8130,8130,8130,8130,0
20231115,154600,1215342320,8130,8130,8130,8130,0
20231115,154500,1215342320,8130,8130,8130,8130,0
20231115,154400,1215342320,8130,8130,8130,8130,0
20231115,154300,1215342320,8130,8130,8130,8130,0
20231115,154200,1215342320,8130,8130,8130,8130,0
20231115,154100,1215342320,8130,8130,8130,8130,0
20231115,154000,1215342320,8130,8130,8130,8130,2910
20231115,153900,1215342320,8130,8130,8130,8130,0
20231115,153800,1215342320,8130,8130,8130,8130,0
20231115,153700,1215342320,8130,8130,8130,8130,0
20231115,153600,1215342320,8130,8130,8130,8130,0
20231115,153500,1215342320,8130,8130,8130,8130,0
20231115,153400,1215342320,8130,8130,8130,8130,0
20231115,153300,1215342320,8130,8130,8130,8130,0
20231115,153200,1215342320,8130,8130,8130,8130,0
20231115,153100,1215342320,8130,8130,8130,8130,0
20231115,153000,1215342320,8130,8130,8130,8130,2910
20231115,152900,1191684020,8130,8130,8130,8130,0
20231115,152800,1191684020,8130,8130,8130,8130,0
20231115,152700,1191684020,8130,8130,8130,8130,0
20231115,152600,1191684020,8130,8130,8130,8130,0
20231115,152500,1191684020,8130,8130,8130,8130,0
20231115,152400,1191684020,8130,8130,8130,8130,0
20231115,152300,1191684020,8130,8130,8130,8130,0
20231115,152200,1191684020,8130,8130,8130,8130,0
20231115,152100,1191684020,8130,8130,8130,8130,0
20231115,152000,1191684020,8130,8130,8130,8130,0
20231115,151900,1191684020,8130,8130,8140,8130,569
20231115,151800,1187055070,8110,8110,8110,8110,34
20231115,151700,1186779330,8110,8110,8120,8110,274
20231115,151600,1184557180,8110,8130,8130,8110,344
20231115,151500,1181762000,8130,8140,8140,8130,489
20231115,151400,1177785660,8150,8140,8150,8140,949
20231115,151300,1170060030,8140,8130,8140,8130,180
20231115,151200,1168596570,8130,8110,8130,8110,41
20231115,151100,1168263640,8110,8110,8110,8110,0
20231115,151000,1168263640,8110,8110,8110,8110,253
20231115,150900,1166211810,8110,8130,8140,8110,1037
20231115,150800,1157777550,8130,8120,8130,8120,746
20231115,150700,1151715510,8120,8120,8120,8120,38
20231115,150600,1151406950,8120,8120,8120,8120,21
20231115,150500,1151236430,8120,8110,8120,8110,132
20231115,150400,1150164600,8110,8110,8110,8110,50
20231115,150300,1149759100,8100,8100,8100,8100,9
20231115,150200,1149686200,8100,8110,8110,8100,394
20231115,150100,1146494390,8110,8100,8110,8100,898
20231115,150000,1139219470,8100,8100,8100,8100,457
20231115,145900,1135517770,8100,8120,8130,8100,837
20231115,145800,1128730580,8110,8110,8110,8100,4063
20231115,145700,1095783580,8100,8090,8100,8090,1891
20231115,145600,1080467510,8090,8070,8090,8070,52
20231115,145500,1080047830,8070,8070,8070,8070,171
20231115,145400,1078667860,8070,8100,8100,8070,200
20231115,145300,1077050050,8100,8050,8100,8050,407
20231115,145200,1073758310,8010,8050,8050,8010,303
20231115,145100,1071320320,8050,8050,8050,8050,1
20231115,145000,1071312270,8050,7990,8050,7990,10
20231115,144900,1071232310,8000,8060,8070,8000,349
20231115,144800,1068427070,8050,8010,8050,8010,29
20231115,144700,1068194650,7980,7990,8010,7980,330
20231115,144600,1065551990,7980,7980,7980,7980,1
20231115,144500,1065544010,7980,7980,7980,7980,53
20231115,144400,1065121070,7950,8000,8000,7950,51
20231115,144300,1064713120,8010,7970,8010,7970,329
20231115,144200,1062084780,7920,7920,7920,7920,28
20231115,144100,1061863020,8010,7920,8010,7920,1055
20231115,144000,1053487210,7920,7920,7940,7920,182
20231115,143900,1052044470,7930,8000,8010,7890,2237
20231115,143800,1034236620,8010,8010,8020,8010,873
20231115,143700,1027243500,8020,8010,8020,8010,169
20231115,143600,1025889400,8010,8030,8060,8010,3149
20231115,143500,1000632280,8030,8100,8100,8020,7084
20231115,143400,943354830,8090,8090,8090,8090,0
20231115,143300,943354830,8090,8090,8090,8090,0
20231115,143200,943354830,8090,8070,8090,8070,1993
20231115,143100,927243740,8070,8060,8080,8040,1312
20231115,143000,916657230,8060,8040,8060,8040,1537
20231115,142900,904279810,8050,8050,8050,8050,620
20231115,142800,899288810,8050,8030,8050,8030,2201
20231115,142700,881598770,8030,8030,8030,8030,36
20231115,142600,881309690,8030,8030,8030,8030,11
20231115,142500,881221360,8030,8010,8030,8010,68
20231115,142400,880676660,8030,8030,8030,8030,103
20231115,142300,879849570,8030,8010,8040,8010,961
20231115,142200,872140820,8010,7990,8010,7990,3352
20231115,142100,845330690,7980,7930,7980,7930,547
20231115,142000,840974060,7900,7910,7910,7900,500
20231115,141900,837020530,7910,7950,7950,7910,1580
20231115,141800,824478970,7940,7940,7940,7940,0
20231115,141700,824478970,7940,7940,7940,7940,93
20231115,141600,823740550,7940,7940,7940,7940,0
20231115,141500,823740550,7940,7940,7940,7940,20
20231115,141400,823581750,7980,7980,7980,7980,0
20231115,141300,823581750,7980,7980,7980,7980,252
20231115,141200,821570790,7980,7950,7980,7950,516
20231115,141100,817455350,7950,7950,7950,7950,0
20231115,141000,817455350,7950,7950,7950,7950,397
20231115,140900,814299200,7950,7940,7950,7940,51
20231115,140800,813893960,7940,7910,7940,7910,779
20231115,140700,807720840,7900,7900,7900,7900,9
20231115,140600,807649740,7900,7900,7900,7900,30
20231115,140500,807412740,7900,7900,7900,7900,0
20231115,140400,807412740,7900,7900,7900,7900,168
20231115,140300,806085540,7900,7900,7900,7900,23
20231115,140200,805903840,7900,7900,7900,7900,220
20231115,140100,804165840,7900,7900,7900,7900,134
20231115,140000,803107240,7900,7900,7900,7900,2
20231115,135900,803091440,7900,7900,7900,7900,677
20231115,135800,797743140,7900,7910,7910,7900,337
20231115,135700,795080590,7910,7910,7910,7910,304
20231115,135600,792675950,7910,7910,7910,7910,0
20231115,135500,792675950,7910,7920,7920,7910,9
20231115,135400,792604720,7910,7910,7910,7910,15
20231115,135300,792486070,7910,7910,7910,7910,60
20231115,135200,792011470,7920,7920,7920,7920,10
20231115,135100,791932270,7920,7910,7920,7910,245
20231115,135000,789992640,7910,7910,7910,7910,8
20231115,134900,789929360,7910,7910,7910,7910,77
20231115,134800,789320290,7910,7910,7910,7910,626
20231115,134700,784368630,7910,7910,7910,7910,123
20231115,134600,783395700,7910,7910,7910,7910,2
20231115,134500,783379880,7910,7910,7910,7910,0
20231115,134400,783379880,7910,7910,7910,7910,0
20231115,134300,783379880,7910,7910,7910,7910,0
20231115,134200,783379880,7910,7900,7910,7900,251
20231115,134100,781396230,7900,7900,7900,7900,180
20231115,134000,779974230,7900,7900,7900,7900,30
20231115,133900,779737230,7900,7870,7900,7870,18
20231115,133800,779595540,7860,7860,7860,7860,0
20231115,133700,779595540,7860,7870,7870,7860,169
20231115,133600,778265840,7880,7880,7880,7880,0
20231115,133500,778265840,7880,7860,7880,7860,168
20231115,133400,776942820,7860,7860,7860,7860,65
20231115,133300,776431920,7870,7870,7870,7870,0
20231115,133200,776431920,7870,7870,7870,7870,0
20231115,133100,776431920,7870,7860,7870,7860,261
20231115,133000,774377900,7860,7880,7880,7860,35
20231115,132900,774102160,7880,7880,7880,7880,100
20231115,132800,773314160,7880,7880,7880,7880,89
20231115,132700,772612840,7880,7880,7890,7880,840
20231115,132600,765991090,7840,7840,7840,7840,99
20231115,132500,765214930,7840,7840,7840,7840,0
20231115,132400,765214930,7840,7850,7850,7840,590
20231115,132300,760588700,7850,7850,7850,7850,0
20231115,132200,760588700,7850,7870,7870,7850,200
20231115,132100,759017170,7890,7890,7890,7890,47
20231115,132000,758646340,7900,7900,7900,7900,0
20231115,131900,758646340,7900,7900,7900,7900,0
20231115,131800,758646340,7900,7900,7900,7900,0
20231115,131700,758646340,7900,7900,7900,7900,0
20231115,131600,758646340,7900,7900,7900,7900,0
20231115,131500,758646340,7900,7900,7900,7900,1
20231115,131400,758638440,7880,7880,7880,7880,85
20231115,131300,757968640,7880,7880,7880,7880,0
20231115,131200,757968640,7880,7880,7880,7880,35
20231115,131100,757692840,7930,7900,7930,7900,674
20231115,131000,752356700,7880,7880,7880,7880,5
20231115,130900,752317300,7900,7900,7900,7900,8
20231115,130800,752254100,7900,7900,7900,7900,0
20231115,130700,752254100,7900,7910,7910,7900,66
20231115,130600,751732540,7910,7910,7910,7910,282
20231115,130500,749501920,7910,7920,7920,7910,1269
20231115,130400,739459070,7960,7890,7960,7890,590
20231115,130300,734784750,7870,7890,7890,7870,47
20231115,130200,734414520,7890,7890,7890,7890,70
20231115,130100,733862220,7890,7860,7890,7860,17
20231115,130000,733728260,7860,7850,7860,7850,3
20231115,125900,733704690,7850,7850,7860,7850,51
20231115,125800,733304330,7850,7850,7850,7850,0
20231115,125700,733304330,7850,7850,7850,7850,0
20231115,125600,733304330,7850,7850,7850,7850,3
20231115,125500,733280780,7850,7820,7850,7820,31
20231115,125400,733038330,7820,7830,7830,7820,177
20231115,125300,731652690,7830,7810,7830,7810,153
20231115,125200,730455230,7810,7820,7820,7810,3
20231115,125100,730431780,7820,7820,7820,7820,4
20231115,125000,730400500,7820,7820,7820,7820,1
20231115,124900,730392680,7810,7800,7810,7800,36
20231115,124800,730111650,7800,7800,7800,7800,286
20231115,124700,727880850,7830,7830,7830,7830,0
20231115,124600,727880850,7830,7830,7830,7830,0
20231115,124500,727880850,7830,7830,7830,7830,0
20231115,124400,727880850,7830,7830,7830,7830,0
20231115,124300,727880850,7830,7830,7830,7830,0
20231115,124200,727880850,7830,7830,7830,7830,3
20231115,124100,727857360,7830,7830,7830,7830,0
20231115,124000,727857360,7830,7830,7830,7830,0
20231115,123900,727857360,7830,7830,7830,7830,22
20231115,123800,727685100,7830,7830,7830,7830,0
20231115,123700,727685100,7830,7830,7830,7830,1
20231115,123600,727677270,7830,7830,7830,7830,1
20231115,123500,727669440,7790,7830,7830,7790,103
20231115,123400,726866860,7830,7830,7830,7830,10
20231115,123300,726788560,7830,7830,7830,7830,6
20231115,123200,726741580,7860,7790,7860,7760,1556
20231115,123100,714653700,7790,7770,7790,7770,14
20231115,123000,714544880,7770,7780,7790,7740,1051
20231115,122900,706398520,7780,7800,7800,7780,122
20231115,122800,705448090,7800,7810,7810,7800,209
20231115,122700,703816870,7810,7810,7810,7810,0
20231115,122600,703816870,7810,7820,7820,7810,8
20231115,122500,703754330,7830,7820,7840,7820,86
20231115,122400,703081750,7820,7840,7840,7820,864
20231115,122300,696311950,7840,7870,7870,7840,1303
20231115,122200,686059960,7870,7880,7880,7870,24
20231115,122100,685871040,7890,7900,7900,7870,83
20231115,122000,685217720,7910,7910,7910,7910,1
20231115,121900,685209810,7880,7880,7880,7880,1
20231115,121800,685201930,7910,7910,7910,7910,58
20231115,121700,684743150,7860,7870,7870,7860,270
20231115,121600,682620910,7900,7910,7910,7900,668
20231115,121500,677343120,7900,7940,7970,7900,1543
20231115,121400,665125390,7940,7990,7990,7940,1445
20231115,121300,653648490,7990,7980,7990,7950,1258
20231115,121200,643598500,7970,7900,7980,7900,1986
20231115,121100,627821470,7910,7910,7910,7910,225
20231115,121000,626041720,7910,7910,7910,7900,746
20231115,120900,620142860,7900,7900,7900,7900,515
20231115,120800,616074360,7910,7910,7910,7880,368
20231115,120700,613169750,7910,7910,7910,7910,40
20231115,120600,612853350,7900,7900,7900,7900,10
20231115,120500,612774350,7920,7890,7920,7880,91
20231115,120400,612054570,7880,7880,7880,7880,435
20231115,120300,608626770,7880,7880,7880,7880,620
20231115,120200,603741170,7880,7900,7900,7880,95
20231115,120100,602992550,7920,7920,7920,7920,0
20231115,120000,602992550,7920,7890,7920,7890,1411
20231115,115900,591852090,7880,7880,7880,7880,549
20231115,115800,587525970,7870,7870,7870,7870,52
20231115,115700,587116730,7870,7840,7870,7840,185
20231115,115600,585662300,7830,7840,7840,7830,220
20231115,115500,583937510,7830,7830,7830,7830,0
20231115,115400,583937510,7830,7820,7830,7820,27
20231115,115300,583726270,7830,7830,7830,7830,0
20231115,115200,583726270,7830,7840,7840,7830,218
20231115,115100,582018700,7880,7880,7880,7880,35
20231115,115000,581742900,7880,7840,7880,7840,154
20231115,114900,580530230,7850,7860,7860,7850,1341
20231115,114800,569994080,7860,7880,7880,7860,87
20231115,114700,569308580,7860,7850,7860,7840,904
20231115,114600,562204530,7850,7850,7860,7850,257
20231115,114500,560185130,7860,7840,7860,7830,479
20231115,114400,556423930,7830,7800,7830,7800,3637
20231115,114300,528006170,7800,7770,7800,7770,2312
20231115,114200,510011320,7750,7750,7750,7750,0
20231115,114100,510011320,7750,7750,7750,7750,50
20231115,114000,509623820,7740,7740,7740,7740,0
20231115,113900,509623820,7740,7740,7740,7740,0
20231115,113800,509623820,7740,7740,7740,7740,0
20231115,113700,509623820,7740,7740,7740,7740,0
20231115,113600,509623820,7740,7740,7740,7740,91
20231115,113500,508919480,7740,7770,7770,7740,277
20231115,113400,506774740,7750,7750,7770,7750,98
20231115,113300,506015220,7750,7750,7750,7750,427
20231115,113200,502705970,7750,7750,7750,7750,358
20231115,113100,499931470,7750,7760,7760,7750,1115
20231115,113000,491282760,7760,7760,7760,7760,50
20231115,112900,490894760,7760,7780,7780,7760,182
20231115,112800,489478900,7780,7770,7780,7770,529
20231115,112700,485363660,7770,7770,7770,7770,104
20231115,112600,484555580,7770,7770,7770,7770,7
20231115,112500,484501190,7770,7760,7770,7760,6
20231115,112400,484454600,7760,7770,7770,7760,92
20231115,112300,483740090,7770,7770,7770,7770,108
20231115,112200,482900930,7780,7780,7780,7770,76
20231115,112100,482309780,7780,7780,7780,7780,168
20231115,112000,481002740,7790,7780,7790,7780,425
20231115,111900,477692000,7780,7740,7780,7740,3825
20231115,111800,448028910,7730,7730,7730,7730,1
20231115,111700,448021180,7730,7740,7740,7730,540
20231115,111600,443842580,7740,7740,7740,7740,0
20231115,111500,443842580,7740,7740,7740,7740,12
20231115,111400,443749700,7740,7740,7740,7740,1
20231115,111300,443741960,7710,7720,7720,7710,185
20231115,111200,442315580,7740,7740,7740,7740,100
20231115,111100,441541580,7710,7720,7720,7710,60
20231115,111000,441078390,7710,7720,7720,7710,30
20231115,110900,440847060,7720,7720,7720,7720,38
20231115,110800,440553700,7740,7740,7740,7740,0
20231115,110700,440553700,7740,7740,7740,7740,139
20231115,110600,439477840,7740,7740,7740,7740,0
20231115,110500,439477840,7740,7740,7750,7730,22
20231115,110400,439307580,7750,7730,7750,7730,651
20231115,110300,434272990,7730,7720,7730,7720,202
20231115,110200,432713530,7700,7700,7700,7700,306
20231115,110100,430357330,7660,7660,7660,7660,0
20231115,110000,430357330,7660,7670,7670,7660,118
20231115,105900,429452450,7680,7680,7680,7680,540
20231115,105800,425305250,7680,7680,7680,7680,60
20231115,105700,424844450,7700,7700,7700,7700,0
20231115,105600,424844450,7700,7700,7700,7700,101
20231115,105500,424066750,7710,7710,7710,7710,200
20231115,105400,422524750,7700,7700,7700,7700,0
20231115,105300,422524750,7700,7700,7700,7700,0
20231115,105200,422524750,7700,7720,7720,7700,450
20231115,105100,419054750,7690,7690,7720,7690,711
20231115,105000,413581130,7690,7710,7710,7680,919
20231115,104900,406507020,7700,7710,7710,7700,500
20231115,104800,402655020,7730,7710,7730,7710,25
20231115,104700,402462010,7690,7690,7690,7690,0
20231115,104600,402462010,7690,7690,7690,7690,56
20231115,104500,402031370,7720,7720,7720,7720,114
20231115,104400,401151290,7720,7700,7720,7700,105
20231115,104300,400341430,7680,7670,7680,7670,48
20231115,104200,399972800,7660,7630,7660,7630,126
20231115,104100,399007920,7630,7630,7630,7630,413
20231115,104000,395856730,7600,7600,7600,7600,50
20231115,103900,395476730,7600,7660,7670,7600,180
20231115,103800,394103470,7680,7750,7750,7680,3313
20231115,103700,368562990,7740,7730,7740,7730,227
20231115,103600,366806020,7720,7720,7720,7720,29
20231115,103500,366582140,7710,7710,7710,7710,1
20231115,103400,366574430,7750,7690,7750,7690,1001
20231115,103300,358832760,7680,7680,7720,7680,4849
20231115,103200,321504560,7670,7670,7670,7670,0
20231115,103100,321504560,7670,7670,7670,7670,0
20231115,103000,321504560,7670,7670,7670,7670,11
20231115,102900,321420190,7660,7670,7670,7660,99
20231115,102800,320661800,7690,7680,7690,7680,127
20231115,102700,319686140,7670,7630,7670,7630,2955
20231115,102600,297069920,7630,7630,7630,7630,59
20231115,102500,296619750,7610,7610,7610,7610,0
20231115,102400,296619750,7610,7610,7610,7610,1
20231115,102300,296612140,7600,7600,7600,7600,0
20231115,102200,296612140,7600,7600,7600,7600,1
20231115,102100,296604540,7640,7630,7640,7630,270
20231115,102000,294542940,7620,7590,7620,7590,171
20231115,101900,293240550,7590,7590,7590,7590,20
20231115,101800,293088750,7590,7590,7590,7590,81
20231115,101700,292473960,7580,7580,7580,7580,0
20231115,101600,292473960,7580,7580,7580,7580,0
20231115,101500,292473960,7580,7580,7620,7580,4328
20231115,101400,259614290,7550,7580,7580,7550,22
20231115,101300,259448100,7580,7580,7580,7580,0
20231115,101200,259448100,7580,7580,7580,7580,0
20231115,101100,259448100,7580,7580,7580,7580,0
20231115,101000,259448100,7580,7580,7580,7580,5
20231115,100900,259410200,7570,7570,7570,7570,2
20231115,100800,259395060,7550,7510,7550,7510,230
20231115,100700,257662560,7520,7500,7530,7500,219
20231115,100600,256019990,7500,7500,7500,7500,0
20231115,100500,256019990,7500,7510,7510,7500,202
20231115,100400,254503990,7510,7510,7510,7510,9
20231115,100300,254436400,7490,7510,7510,7490,354
20231115,100200,251781830,7520,7550,7550,7520,1090
20231115,100100,243573130,7560,7560,7560,7560,1764
20231115,100000,230237290,7580,7580,7580,7580,58
20231115,095900,229797650,7570,7570,7570,7570,103
20231115,095800,229017940,7590,7560,7590,7560,156
20231115,095700,227835720,7580,7600,7600,7580,819
20231115,095600,221613320,7600,7600,7600,7590,1374
20231115,095500,211171690,7600,7560,7600,7560,2097
20231115,095400,195263400,7560,7570,7570,7560,468
20231115,095300,191724320,7580,7580,7580,7580,100
20231115,095200,190966320,7580,7580,7580,7580,50
20231115,095100,190587320,7580,7570,7580,7570,105
20231115,095000,189792460,7590,7580,7590,7570,334
20231115,094900,187257600,7570,7570,7570,7560,260
20231115,094800,185289430,7560,7570,7570,7560,16
20231115,094700,185168320,7570,7580,7580,7570,277
20231115,094600,183070430,7580,7570,7580,7570,209
20231115,094500,181487570,7570,7570,7570,7560,597
20231115,094400,176972750,7590,7560,7590,7560,1486
20231115,094300,165712890,7560,7560,7560,7560,6
20231115,094200,165667530,7540,7540,7540,7540,0
20231115,094100,165667530,7540,7540,7540,7540,27
20231115,094000,165463950,7560,7550,7560,7540,193
20231115,093900,164006090,7540,7540,7540,7540,100
20231115,093800,163252090,7540,7500,7540,7500,266
20231115,093700,161253370,7500,7500,7500,7500,228
20231115,093600,159543370,7510,7490,7510,7490,1689
20231115,093500,146884560,7490,7490,7490,7490,800
20231115,093400,140892560,7460,7460,7460,7460,1
20231115,093300,140885100,7500,7500,7500,7500,5
20231115,093200,140847600,7450,7450,7450,7450,8
20231115,093100,140788000,7450,7450,7450,7450,0
20231115,093000,140788000,7450,7450,7450,7450,10
20231115,092900,140713500,7460,7460,7460,7460,0
20231115,092800,140713500,7460,7460,7460,7460,3
20231115,092700,140691120,7480,7490,7500,7460,756
20231115,092600,135041060,7500,7500,7500,7500,339
20231115,092500,132498560,7500,7500,7500,7500,20
20231115,092400,132348560,7500,7500,7500,7500,1
20231115,092300,132341060,7450,7450,7450,7450,51
20231115,092200,131961110,7450,7470,7470,7450,700
20231115,092100,126740060,7470,7500,7500,7470,204
20231115,092000,125216060,7500,7500,7500,7500,215
20231115,091900,123603560,7500,7460,7500,7460,51
20231115,091800,123223060,7460,7460,7460,7460,1
20231115,091700,123215600,7500,7500,7500,7460,24
20231115,091600,123035640,7500,7500,7500,7500,1
20231115,091500,123028140,7500,7450,7500,7450,2131
20231115,091400,107075580,7450,7440,7450,7440,411
20231115,091300,104017730,7430,7430,7430,7430,128
20231115,091200,103066690,7460,7430,7460,7430,2
20231115,091100,103051800,7430,7430,7430,7420,381
20231115,091000,100220980,7430,7430,7430,7430,301
20231115,090900,97984550,7430,7430,7430,7430,10
20231115,090800,97910250,7420,7500,7500,7420,1707
20231115,090700,85197080,7500,7510,7510,7500,1191
20231115,090600,76262410,7510,7550,7580,7510,577
20231115,090500,71903090,7550,7590,7600,7550,3932
20231115,090400,42170290,7580,7550,7580,7550,556
20231115,090300,37969730,7550,7470,7590,7450,1098
20231115,090200,29714800,7450,7420,7470,7420,355
20231115,090100,27070270,7420,7450,7450,7410,795
20231115,090000,21167730,7410,7360,7500,7350,2869