KissMeData/134060/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,201700,244241860,5120,5120,5120,5120,454
20231115,201600,244241860,5120,5120,5120,5120,0
20231115,201500,244241860,5120,5120,5120,5120,0
20231115,201400,244241860,5120,5120,5120,5120,0
20231115,201300,244241860,5120,5120,5120,5120,0
20231115,201200,244241860,5120,5120,5120,5120,0
20231115,201100,244241860,5120,5120,5120,5120,0
20231115,201000,244241860,5120,5120,5120,5120,0
20231115,200900,244241860,5120,5120,5120,5120,0
20231115,200800,244241860,5120,5120,5120,5120,0
20231115,200700,244241860,5120,5120,5120,5120,0
20231115,200600,244241860,5120,5120,5120,5120,0
20231115,200500,244241860,5120,5120,5120,5120,0
20231115,200400,244241860,5120,5120,5120,5120,0
20231115,200300,244241860,5120,5120,5120,5120,0
20231115,200200,244241860,5120,5120,5120,5120,0
20231115,200100,244241860,5120,5120,5120,5120,0
20231115,200000,244241860,5120,5120,5120,5120,0
20231115,195900,244241860,5120,5120,5120,5120,0
20231115,195800,244241860,5120,5120,5120,5120,0
20231115,195700,244241860,5120,5120,5120,5120,0
20231115,195600,244241860,5120,5120,5120,5120,0
20231115,195500,244241860,5120,5120,5120,5120,0
20231115,195400,244241860,5120,5120,5120,5120,0
20231115,195300,244241860,5120,5120,5120,5120,0
20231115,195200,244241860,5120,5120,5120,5120,0
20231115,195100,244241860,5120,5120,5120,5120,0
20231115,195000,244241860,5120,5120,5120,5120,0
20231115,194900,244241860,5120,5120,5120,5120,0
20231115,194800,244241860,5120,5120,5120,5120,0
20231115,194700,244241860,5120,5120,5120,5120,454
20231115,194600,244241860,5120,5120,5120,5120,0
20231115,194500,244241860,5120,5120,5120,5120,0
20231115,194400,244241860,5120,5120,5120,5120,0
20231115,194300,244241860,5120,5120,5120,5120,0
20231115,194200,244241860,5120,5120,5120,5120,0
20231115,194100,244241860,5120,5120,5120,5120,0
20231115,194000,244241860,5120,5120,5120,5120,0
20231115,193900,244241860,5120,5120,5120,5120,0
20231115,193800,244241860,5120,5120,5120,5120,0
20231115,193700,244241860,5120,5120,5120,5120,0
20231115,193600,244241860,5120,5120,5120,5120,0
20231115,193500,244241860,5120,5120,5120,5120,0
20231115,193400,244241860,5120,5120,5120,5120,0
20231115,193300,244241860,5120,5120,5120,5120,0
20231115,193200,244241860,5120,5120,5120,5120,0
20231115,193100,244241860,5120,5120,5120,5120,0
20231115,193000,244241860,5120,5120,5120,5120,0
20231115,192900,244241860,5120,5120,5120,5120,0
20231115,192800,244241860,5120,5120,5120,5120,0
20231115,192700,244241860,5120,5120,5120,5120,0
20231115,192600,244241860,5120,5120,5120,5120,0
20231115,192500,244241860,5120,5120,5120,5120,0
20231115,192400,244241860,5120,5120,5120,5120,0
20231115,192300,244241860,5120,5120,5120,5120,0
20231115,192200,244241860,5120,5120,5120,5120,0
20231115,192100,244241860,5120,5120,5120,5120,0
20231115,192000,244241860,5120,5120,5120,5120,0
20231115,191900,244241860,5120,5120,5120,5120,0
20231115,191800,244241860,5120,5120,5120,5120,0
20231115,191700,244241860,5120,5120,5120,5120,454
20231115,191600,244241860,5120,5120,5120,5120,0
20231115,191500,244241860,5120,5120,5120,5120,0
20231115,191400,244241860,5120,5120,5120,5120,0
20231115,191300,244241860,5120,5120,5120,5120,0
20231115,191200,244241860,5120,5120,5120,5120,0
20231115,191100,244241860,5120,5120,5120,5120,0
20231115,191000,244241860,5120,5120,5120,5120,0
20231115,190900,244241860,5120,5120,5120,5120,0
20231115,190800,244241860,5120,5120,5120,5120,0
20231115,190700,244241860,5120,5120,5120,5120,0
20231115,190600,244241860,5120,5120,5120,5120,0
20231115,190500,244241860,5120,5120,5120,5120,0
20231115,190400,244241860,5120,5120,5120,5120,0
20231115,190300,244241860,5120,5120,5120,5120,0
20231115,190200,244241860,5120,5120,5120,5120,0
20231115,190100,244241860,5120,5120,5120,5120,0
20231115,190000,244241860,5120,5120,5120,5120,0
20231115,185900,244241860,5120,5120,5120,5120,0
20231115,185800,244241860,5120,5120,5120,5120,0
20231115,185700,244241860,5120,5120,5120,5120,0
20231115,185600,244241860,5120,5120,5120,5120,0
20231115,185500,244241860,5120,5120,5120,5120,0
20231115,185400,244241860,5120,5120,5120,5120,0
20231115,185300,244241860,5120,5120,5120,5120,0
20231115,185200,244241860,5120,5120,5120,5120,0
20231115,185100,244241860,5120,5120,5120,5120,0
20231115,185000,244241860,5120,5120,5120,5120,0
20231115,184900,244241860,5120,5120,5120,5120,0
20231115,184800,244241860,5120,5120,5120,5120,0
20231115,184700,244241860,5120,5120,5120,5120,454
20231115,184600,244241860,5120,5120,5120,5120,0
20231115,184500,244241860,5120,5120,5120,5120,0
20231115,184400,244241860,5120,5120,5120,5120,0
20231115,184300,244241860,5120,5120,5120,5120,0
20231115,184200,244241860,5120,5120,5120,5120,0
20231115,184100,244241860,5120,5120,5120,5120,0
20231115,184000,244241860,5120,5120,5120,5120,0
20231115,183900,244241860,5120,5120,5120,5120,0
20231115,183800,244241860,5120,5120,5120,5120,0
20231115,183700,244241860,5120,5120,5120,5120,0
20231115,183600,244241860,5120,5120,5120,5120,0
20231115,183500,244241860,5120,5120,5120,5120,0
20231115,183400,244241860,5120,5120,5120,5120,0
20231115,183300,244241860,5120,5120,5120,5120,0
20231115,183200,244241860,5120,5120,5120,5120,0
20231115,183100,244241860,5120,5120,5120,5120,0
20231115,183000,244241860,5120,5120,5120,5120,0
20231115,182900,244241860,5120,5120,5120,5120,0
20231115,182800,244241860,5120,5120,5120,5120,0
20231115,182700,244241860,5120,5120,5120,5120,0
20231115,182600,244241860,5120,5120,5120,5120,0
20231115,182500,244241860,5120,5120,5120,5120,0
20231115,182400,244241860,5120,5120,5120,5120,0
20231115,182300,244241860,5120,5120,5120,5120,0
20231115,182200,244241860,5120,5120,5120,5120,0
20231115,182100,244241860,5120,5120,5120,5120,0
20231115,182000,244241860,5120,5120,5120,5120,0
20231115,181900,244241860,5120,5120,5120,5120,0
20231115,181800,244241860,5120,5120,5120,5120,0
20231115,181700,244241860,5120,5120,5120,5120,454
20231115,181600,244241860,5120,5120,5120,5120,0
20231115,181500,244241860,5120,5120,5120,5120,0
20231115,181400,244241860,5120,5120,5120,5120,0
20231115,181300,244241860,5120,5120,5120,5120,0
20231115,181200,244241860,5120,5120,5120,5120,0
20231115,181100,244241860,5120,5120,5120,5120,0
20231115,181000,244241860,5120,5120,5120,5120,0
20231115,180900,244241860,5120,5120,5120,5120,0
20231115,180800,244241860,5120,5120,5120,5120,0
20231115,180700,244241860,5120,5120,5120,5120,0
20231115,180600,244241860,5120,5120,5120,5120,0
20231115,180500,244241860,5120,5120,5120,5120,0
20231115,180400,244241860,5120,5120,5120,5120,0
20231115,180300,244241860,5120,5120,5120,5120,0
20231115,180200,244241860,5120,5120,5120,5120,0
20231115,180100,244241860,5120,5120,5120,5120,0
20231115,180000,244241860,5120,5120,5120,5120,0
20231115,175900,244241860,5120,5120,5120,5120,0
20231115,175800,244241860,5120,5120,5120,5120,0
20231115,175700,244241860,5120,5120,5120,5120,0
20231115,175600,244241860,5120,5120,5120,5120,0
20231115,175500,244241860,5120,5120,5120,5120,0
20231115,175400,244241860,5120,5120,5120,5120,0
20231115,175300,244241860,5120,5120,5120,5120,0
20231115,175200,244241860,5120,5120,5120,5120,0
20231115,175100,244241860,5120,5120,5120,5120,0
20231115,175000,244241860,5120,5120,5120,5120,0
20231115,174900,244241860,5120,5120,5120,5120,0
20231115,174800,244241860,5120,5120,5120,5120,0
20231115,174700,244241860,5120,5120,5120,5120,454
20231115,174600,244241860,5120,5120,5120,5120,0
20231115,174500,244241860,5120,5120,5120,5120,0
20231115,174400,244241860,5120,5120,5120,5120,0
20231115,174300,244241860,5120,5120,5120,5120,0
20231115,174200,244241860,5120,5120,5120,5120,0
20231115,174100,244241860,5120,5120,5120,5120,0
20231115,174000,244241860,5120,5120,5120,5120,0
20231115,173900,244241860,5120,5120,5120,5120,0
20231115,173800,244241860,5120,5120,5120,5120,0
20231115,173700,244241860,5120,5120,5120,5120,0
20231115,173600,244241860,5120,5120,5120,5120,0
20231115,173500,244241860,5120,5120,5120,5120,0
20231115,173400,244241860,5120,5120,5120,5120,0
20231115,173300,244241860,5120,5120,5120,5120,0
20231115,173200,244241860,5120,5120,5120,5120,0
20231115,173100,244241860,5120,5120,5120,5120,0
20231115,173000,244241860,5120,5120,5120,5120,0
20231115,172900,244241860,5120,5120,5120,5120,0
20231115,172800,244241860,5120,5120,5120,5120,0
20231115,172700,244241860,5120,5120,5120,5120,0
20231115,172600,244241860,5120,5120,5120,5120,0
20231115,172500,244241860,5120,5120,5120,5120,0
20231115,172400,244241860,5120,5120,5120,5120,0
20231115,172300,244241860,5120,5120,5120,5120,0
20231115,172200,244241860,5120,5120,5120,5120,0
20231115,172100,244241860,5120,5120,5120,5120,0
20231115,172000,244241860,5120,5120,5120,5120,0
20231115,171900,244241860,5120,5120,5120,5120,0
20231115,171800,244241860,5120,5120,5120,5120,0
20231115,171700,244241860,5120,5120,5120,5120,454
20231115,171600,244241860,5120,5120,5120,5120,0
20231115,171500,244241860,5120,5120,5120,5120,0
20231115,171400,244241860,5120,5120,5120,5120,0
20231115,171300,244241860,5120,5120,5120,5120,0
20231115,171200,244241860,5120,5120,5120,5120,0
20231115,171100,244241860,5120,5120,5120,5120,0
20231115,171000,244241860,5120,5120,5120,5120,0
20231115,170900,244241860,5120,5120,5120,5120,0
20231115,170800,244241860,5120,5120,5120,5120,0
20231115,170700,244241860,5120,5120,5120,5120,0
20231115,170600,244241860,5120,5120,5120,5120,0
20231115,170500,244241860,5120,5120,5120,5120,0
20231115,170400,244241860,5120,5120,5120,5120,0
20231115,170300,244241860,5120,5120,5120,5120,0
20231115,170200,244241860,5120,5120,5120,5120,0
20231115,170100,244241860,5120,5120,5120,5120,0
20231115,170000,244241860,5120,5120,5120,5120,0
20231115,165900,244241860,5120,5120,5120,5120,0
20231115,165800,244241860,5120,5120,5120,5120,0
20231115,165700,244241860,5120,5120,5120,5120,0
20231115,165600,244241860,5120,5120,5120,5120,0
20231115,165500,244241860,5120,5120,5120,5120,0
20231115,165400,244241860,5120,5120,5120,5120,0
20231115,165300,244241860,5120,5120,5120,5120,0
20231115,165200,244241860,5120,5120,5120,5120,0
20231115,165100,244241860,5120,5120,5120,5120,0
20231115,165000,244241860,5120,5120,5120,5120,0
20231115,164900,244241860,5120,5120,5120,5120,0
20231115,164800,244241860,5120,5120,5120,5120,0
20231115,164700,244241860,5120,5120,5120,5120,454
20231115,164600,244241860,5120,5120,5120,5120,0
20231115,164500,244241860,5120,5120,5120,5120,0
20231115,164400,244241860,5120,5120,5120,5120,0
20231115,164300,244241860,5120,5120,5120,5120,0
20231115,164200,244241860,5120,5120,5120,5120,0
20231115,164100,244241860,5120,5120,5120,5120,0
20231115,164000,244241860,5120,5120,5120,5120,0
20231115,163900,244241860,5120,5120,5120,5120,0
20231115,163800,244241860,5120,5120,5120,5120,0
20231115,163700,244241860,5120,5120,5120,5120,0
20231115,163600,244241860,5120,5120,5120,5120,0
20231115,163500,244241860,5120,5120,5120,5120,0
20231115,163400,244241860,5120,5120,5120,5120,0
20231115,163300,244241860,5120,5120,5120,5120,0
20231115,163200,244241860,5120,5120,5120,5120,0
20231115,163100,244241860,5120,5120,5120,5120,0
20231115,163000,244241860,5120,5120,5120,5120,0
20231115,162900,244241860,5120,5120,5120,5120,0
20231115,162800,244241860,5120,5120,5120,5120,0
20231115,162700,244241860,5120,5120,5120,5120,0
20231115,162600,244241860,5120,5120,5120,5120,0
20231115,162500,244241860,5120,5120,5120,5120,0
20231115,162400,244241860,5120,5120,5120,5120,0
20231115,162300,244241860,5120,5120,5120,5120,0
20231115,162200,244241860,5120,5120,5120,5120,0
20231115,162100,244241860,5120,5120,5120,5120,0
20231115,162000,244241860,5120,5120,5120,5120,0
20231115,161900,244241860,5120,5120,5120,5120,0
20231115,161800,244241860,5120,5120,5120,5120,0
20231115,161700,244241860,5120,5120,5120,5120,454
20231115,161600,244241860,5120,5120,5120,5120,0
20231115,161500,244241860,5120,5120,5120,5120,0
20231115,161400,244241860,5120,5120,5120,5120,0
20231115,161300,244241860,5120,5120,5120,5120,0
20231115,161200,244241860,5120,5120,5120,5120,0
20231115,161100,244241860,5120,5120,5120,5120,0
20231115,161000,244241860,5120,5120,5120,5120,0
20231115,160900,244241860,5120,5120,5120,5120,0
20231115,160800,244241860,5120,5120,5120,5120,0
20231115,160700,244241860,5120,5120,5120,5120,0
20231115,160600,244241860,5120,5120,5120,5120,0
20231115,160500,244241860,5120,5120,5120,5120,0
20231115,160400,244241860,5120,5120,5120,5120,0
20231115,160300,244241860,5120,5120,5120,5120,0
20231115,160200,244241860,5120,5120,5120,5120,0
20231115,160100,244241860,5120,5120,5120,5120,0
20231115,160000,244241860,5120,5120,5120,5120,0
20231115,155900,244241860,5120,5120,5120,5120,0
20231115,155800,244241860,5120,5120,5120,5120,0
20231115,155700,244241860,5120,5120,5120,5120,0
20231115,155600,244241860,5120,5120,5120,5120,0
20231115,155500,244241860,5120,5120,5120,5120,0
20231115,155400,244241860,5120,5120,5120,5120,0
20231115,155300,244241860,5120,5120,5120,5120,0
20231115,155200,244241860,5120,5120,5120,5120,0
20231115,155100,244241860,5120,5120,5120,5120,0
20231115,155000,244241860,5120,5120,5120,5120,0
20231115,154900,244241860,5120,5120,5120,5120,0
20231115,154800,244241860,5120,5120,5120,5120,0
20231115,154700,244241860,5120,5120,5120,5120,454
20231115,154600,244241860,5120,5120,5120,5120,0
20231115,154500,244241860,5120,5120,5120,5120,0
20231115,154400,244241860,5120,5120,5120,5120,0
20231115,154300,244241860,5120,5120,5120,5120,0
20231115,154200,244241860,5120,5120,5120,5120,0
20231115,154100,244241860,5120,5120,5120,5120,0
20231115,154000,244241860,5120,5120,5120,5120,0
20231115,153900,244241860,5120,5120,5120,5120,0
20231115,153800,244241860,5120,5120,5120,5120,0
20231115,153700,244241860,5120,5120,5120,5120,0
20231115,153600,244241860,5120,5120,5120,5120,0
20231115,153500,244241860,5120,5120,5120,5120,0
20231115,153400,244241860,5120,5120,5120,5120,0
20231115,153300,244241860,5120,5120,5120,5120,0
20231115,153200,244241860,5120,5120,5120,5120,0
20231115,153100,244241860,5120,5120,5120,5120,0
20231115,153000,244241860,5120,5120,5120,5120,454
20231115,152900,241917380,5120,5120,5120,5120,0
20231115,152800,241917380,5120,5120,5120,5120,0
20231115,152700,241917380,5120,5120,5120,5120,0
20231115,152600,241917380,5120,5120,5120,5120,0
20231115,152500,241917380,5120,5120,5120,5120,0
20231115,152400,241917380,5120,5120,5120,5120,0
20231115,152300,241917380,5120,5120,5120,5120,0
20231115,152200,241917380,5120,5120,5120,5120,0
20231115,152100,241917380,5120,5120,5120,5120,0
20231115,152000,241917380,5120,5120,5120,5120,0
20231115,151900,241917380,5120,5120,5120,5120,1
20231115,151800,241912260,5110,5110,5110,5110,1
20231115,151700,241907150,5100,5100,5100,5100,0
20231115,151600,241907150,5100,5110,5110,5100,65
20231115,151500,241575620,5110,5120,5120,5110,12
20231115,151400,241514250,5120,5120,5120,5120,55
20231115,151300,241232650,5120,5090,5120,5090,69
20231115,151200,240881320,5090,5100,5100,5090,178
20231115,151100,239975160,5100,5090,5100,5090,277
20231115,151000,238565160,5090,5090,5090,5090,7
20231115,150900,238529530,5100,5100,5100,5100,4
20231115,150800,238509130,5090,5090,5090,5090,0
20231115,150700,238509130,5090,5110,5110,5090,125
20231115,150600,237872860,5090,5090,5090,5090,0
20231115,150500,237872860,5090,5090,5090,5090,0
20231115,150400,237872860,5090,5100,5100,5090,531
20231115,150300,235165470,5110,5110,5110,5110,0
20231115,150200,235165470,5110,5110,5110,5110,1
20231115,150100,235160360,5100,5120,5120,5100,271
20231115,150000,233778220,5120,5120,5120,5120,0
20231115,145900,233778220,5120,5120,5120,5120,0
20231115,145800,233778220,5120,5120,5120,5120,2
20231115,145700,233767980,5110,5110,5110,5110,0
20231115,145600,233767980,5110,5110,5110,5110,2
20231115,145500,233757760,5100,5110,5110,5100,124
20231115,145400,233125080,5130,5130,5130,5130,0
20231115,145300,233125080,5130,5130,5130,5130,0
20231115,145200,233125080,5130,5120,5130,5110,272
20231115,145100,231734860,5130,5130,5130,5130,1
20231115,145000,231729730,5130,5130,5130,5130,2
20231115,144900,231719470,5130,5130,5130,5130,0
20231115,144800,231719470,5130,5130,5130,5130,4
20231115,144700,231698950,5110,5110,5110,5110,0
20231115,144600,231698950,5110,5110,5110,5110,0
20231115,144500,231698950,5110,5120,5120,5110,102
20231115,144400,231177230,5120,5120,5120,5120,0
20231115,144300,231177230,5120,5120,5120,5120,1
20231115,144200,231172110,5110,5130,5130,5110,394
20231115,144100,229155670,5130,5130,5140,5130,24
20231115,144000,229032540,5130,5130,5130,5130,177
20231115,143900,228124530,5130,5130,5130,5130,200
20231115,143800,227098530,5120,5120,5120,5120,21
20231115,143700,226991010,5100,5100,5100,5100,0
20231115,143600,226991010,5100,5110,5110,5100,102
20231115,143500,226470750,5130,5120,5130,5120,59
20231115,143400,226168160,5130,5130,5130,5120,12
20231115,143300,226106620,5100,5110,5110,5100,270
20231115,143200,224729330,5120,5120,5120,5120,91
20231115,143100,224263410,5160,5140,5160,5130,19
20231115,143000,224165820,5150,5110,5220,5110,840
20231115,142900,219832820,5110,5110,5110,5110,0
20231115,142800,219832820,5110,5110,5110,5110,0
20231115,142700,219832820,5110,5100,5110,5100,138
20231115,142600,219128970,5110,5110,5110,5110,0
20231115,142500,219128970,5110,5110,5110,5110,3
20231115,142400,219113640,5110,5100,5110,5100,271
20231115,142300,217731530,5110,5110,5110,5110,1
20231115,142200,217726420,5100,5100,5110,5100,3
20231115,142100,217711110,5110,5110,5110,5110,11
20231115,142000,217654900,5110,5110,5110,5110,30
20231115,141900,217501600,5110,5100,5110,5100,2
20231115,141800,217491390,5110,5100,5110,5100,228
20231115,141700,216328570,5100,5100,5100,5100,2
20231115,141600,216318370,5100,5100,5100,5100,1
20231115,141500,216313270,5080,5080,5080,5080,0
20231115,141400,216313270,5080,5080,5080,5080,270
20231115,141300,214941670,5110,5110,5110,5110,0
20231115,141200,214941670,5110,5110,5110,5110,101
20231115,141100,214425560,5110,5110,5110,5110,1
20231115,141000,214420450,5090,5090,5090,5090,0
20231115,140900,214420450,5090,5090,5090,5080,104
20231115,140800,213891850,5090,5090,5090,5090,0
20231115,140700,213891850,5090,5090,5090,5090,10
20231115,140600,213840950,5080,5080,5080,5080,0
20231115,140500,213840950,5080,5080,5080,5080,394
20231115,140400,211839430,5090,5090,5090,5090,0
20231115,140300,211839430,5090,5090,5090,5090,0
20231115,140200,211839430,5090,5090,5090,5090,0
20231115,140100,211839430,5090,5090,5090,5090,13
20231115,140000,211773260,5080,5080,5080,5080,102
20231115,135900,211255100,5090,5090,5090,5090,41
20231115,135800,211046410,5090,5090,5090,5090,11
20231115,135700,210990420,5100,5100,5100,5100,0
20231115,135600,210990420,5100,5090,5100,5080,277
20231115,135500,209582610,5110,5110,5110,5110,0
20231115,135400,209582610,5110,5110,5110,5110,0
20231115,135300,209582610,5110,5080,5110,5080,125
20231115,135200,208947580,5090,5090,5090,5090,0
20231115,135100,208947580,5090,5110,5110,5090,103
20231115,135000,208423290,5100,5100,5100,5100,1
20231115,134900,208418190,5100,5100,5100,5100,1
20231115,134800,208413090,5100,5100,5100,5100,1
20231115,134700,208407990,5080,5080,5080,5080,0
20231115,134600,208407990,5080,5090,5090,5080,699
20231115,134500,204851940,5090,5090,5090,5090,0
20231115,134400,204851940,5090,5090,5090,5090,0
20231115,134300,204851940,5090,5090,5090,5090,102
20231115,134200,204332760,5110,5110,5110,5110,0
20231115,134100,204332760,5110,5110,5110,5110,2
20231115,134000,204322540,5090,5100,5100,5090,124
20231115,133900,203691150,5090,5090,5090,5090,0
20231115,133800,203691150,5090,5090,5090,5090,0
20231115,133700,203691150,5090,5100,5100,5090,270
20231115,133600,202316410,5110,5110,5110,5110,2
20231115,133500,202306190,5110,5110,5110,5110,2
20231115,133400,202295970,5110,5120,5120,5110,14
20231115,133300,202224320,5130,5130,5130,5130,0
20231115,133200,202224320,5130,5130,5130,5130,0
20231115,133100,202224320,5130,5190,5190,5130,18
20231115,133000,202131720,5150,5160,5210,5150,260
20231115,132900,200788730,5160,5110,5160,5110,1052
20231115,132800,195409990,5110,5100,5110,5080,521
20231115,132700,192758390,5110,5110,5110,5110,9
20231115,132600,192712400,5110,5110,5110,5110,10
20231115,132500,192661300,5110,5130,5130,5110,31
20231115,132400,192502850,5100,5100,5100,5100,0
20231115,132300,192502850,5100,5100,5100,5100,0
20231115,132200,192502850,5100,5100,5100,5100,0
20231115,132100,192502850,5100,5140,5140,5100,4001
20231115,132000,172074140,5120,5120,5120,5120,154
20231115,131900,171285660,5120,5120,5120,5120,0
20231115,131800,171285660,5120,5130,5130,5120,116
20231115,131700,170691620,5130,5130,5130,5130,0
20231115,131600,170691620,5130,5130,5130,5130,102
20231115,131500,170168360,5130,5150,5160,5130,134
20231115,131400,169480480,5150,5150,5150,5150,0
20231115,131300,169480480,5150,5150,5150,5150,1
20231115,131200,169475330,5140,5140,5140,5140,1
20231115,131100,169470190,5140,5140,5140,5140,2001
20231115,131000,159185050,5130,5120,5130,5120,6
20231115,130900,159154300,5120,5120,5120,5110,272
20231115,130800,157762480,5130,5130,5130,5120,5
20231115,130700,157736840,5120,5120,5130,5120,105
20231115,130600,157199220,5130,5120,5130,5120,8
20231115,130500,157158200,5130,5130,5130,5130,3
20231115,130400,157142810,5120,5120,5120,5120,0
20231115,130300,157142810,5120,5130,5130,5120,124
20231115,130200,156507590,5140,5140,5140,5140,0
20231115,130100,156507590,5140,5140,5140,5140,7
20231115,130000,156471610,5140,5140,5140,5140,0
20231115,125900,156471610,5140,5150,5150,5140,263
20231115,125800,155117260,5150,5160,5160,5150,103
20231115,125700,154586800,5150,5150,5150,5150,0
20231115,125600,154586800,5150,5150,5150,5150,651
20231115,125500,151234150,5150,5150,5150,5150,0
20231115,125400,151234150,5150,5150,5150,5150,0
20231115,125300,151234150,5150,5150,5150,5150,0
20231115,125200,151234150,5150,5150,5150,5150,0
20231115,125100,151234150,5150,5130,5150,5120,125
20231115,125000,150592920,5130,5140,5140,5130,372
20231115,124900,148684550,5150,5150,5150,5150,0
20231115,124800,148684550,5150,5150,5150,5150,2
20231115,124700,148674250,5150,5150,5150,5150,13
20231115,124600,148607300,5150,5150,5150,5150,0
20231115,124500,148607300,5150,5150,5150,5150,0
20231115,124400,148607300,5150,5150,5150,5150,0
20231115,124300,148607300,5150,5150,5150,5150,0
20231115,124200,148607300,5150,5160,5160,5150,5
20231115,124100,148581540,5160,5140,5160,5130,373
20231115,124000,146668010,5160,5140,5160,5140,4
20231115,123900,146647410,5160,5160,5160,5160,1
20231115,123800,146642250,5130,5140,5140,5130,124
20231115,123700,146006110,5160,5160,5160,5160,0
20231115,123600,146006110,5160,5140,5160,5130,213
20231115,123500,144910550,5140,5140,5140,5140,0
20231115,123400,144910550,5140,5140,5140,5140,0
20231115,123300,144910550,5140,5140,5140,5140,0
20231115,123200,144910550,5140,5140,5140,5140,102
20231115,123100,144386270,5140,5160,5160,5140,379
20231115,123000,142436740,5150,5150,5150,5150,479
20231115,122900,139969890,5150,5160,5160,5150,16
20231115,122800,139887440,5160,5160,5160,5160,11
20231115,122700,139830680,5160,5160,5160,5160,0
20231115,122600,139830680,5160,5150,5160,5150,130
20231115,122500,139161120,5160,5160,5160,5160,5
20231115,122400,139135320,5160,5160,5160,5160,16
20231115,122300,139052760,5150,5160,5160,5150,115
20231115,122200,138460380,5160,5170,5170,5160,241
20231115,122100,137214820,5170,5170,5170,5170,6
20231115,122000,137183800,5170,5170,5170,5170,0
20231115,121900,137183800,5170,5170,5170,5170,0
20231115,121800,137183800,5170,5170,5170,5170,0
20231115,121700,137183800,5170,5170,5170,5170,0
20231115,121600,137183800,5170,5170,5170,5170,1
20231115,121500,137178630,5150,5150,5150,5150,0
20231115,121400,137178630,5150,5150,5150,5150,102
20231115,121300,136653330,5150,5160,5170,5150,395
20231115,121200,134616300,5170,5170,5170,5170,0
20231115,121100,134616300,5170,5170,5170,5170,1
20231115,121000,134611130,5170,5170,5170,5170,0
20231115,120900,134611130,5170,5170,5170,5170,0
20231115,120800,134611130,5170,5170,5170,5170,0
20231115,120700,134611130,5170,5170,5170,5170,0
20231115,120600,134611130,5170,5170,5170,5170,1
20231115,120500,134605960,5160,5160,5160,5160,102
20231115,120400,134079640,5170,5170,5170,5170,11
20231115,120300,134022770,5170,5200,5200,5170,127
20231115,120200,133365870,5190,5190,5190,5190,4
20231115,120100,133345110,5170,5190,5190,5170,125
20231115,120000,132698840,5180,5180,5180,5180,6
20231115,115900,132667760,5170,5170,5170,5170,0
20231115,115800,132667760,5170,5170,5170,5170,0
20231115,115700,132667760,5170,5160,5170,5160,241
20231115,115600,131422810,5170,5170,5170,5170,8
20231115,115500,131381450,5170,5170,5170,5170,0
20231115,115400,131381450,5170,5180,5180,5170,132
20231115,115300,130698170,5200,5200,5200,5200,0
20231115,115200,130698170,5200,5200,5200,5200,0
20231115,115100,130698170,5200,5200,5200,5200,1
20231115,115000,130692970,5180,5180,5180,5180,0
20231115,114900,130692970,5180,5170,5180,5160,125
20231115,114800,130047940,5190,5170,5190,5160,105
20231115,114700,129506020,5160,5180,5180,5160,267
20231115,114600,128124710,5200,5190,5200,5190,22
20231115,114500,128010520,5200,5190,5200,5190,562
20231115,114400,125093730,5190,5190,5190,5190,205
20231115,114300,124029780,5220,5220,5220,5220,0
20231115,114200,124029780,5220,5220,5220,5220,0
20231115,114100,124029780,5220,5220,5220,5220,1
20231115,114000,124024560,5190,5190,5190,5190,0
20231115,113900,124024560,5190,5200,5200,5190,102
20231115,113800,123495140,5190,5190,5190,5190,0
20231115,113700,123495140,5190,5190,5190,5190,0
20231115,113600,123495140,5190,5200,5200,5190,124
20231115,113500,122851550,5190,5200,5200,5190,270
20231115,113400,121449940,5220,5220,5220,5220,0
20231115,113300,121449940,5220,5220,5220,5220,0
20231115,113200,121449940,5220,5220,5220,5220,1
20231115,113100,121444720,5220,5220,5220,5220,1
20231115,113000,121439500,5200,5200,5200,5200,102
20231115,112900,120909100,5210,5220,5220,5210,39
20231115,112800,120705530,5210,5220,5220,5210,2
20231115,112700,120695100,5200,5200,5200,5200,0
20231115,112600,120695100,5200,5210,5210,5200,1407
20231115,112500,113377040,5220,5220,5220,5220,0
20231115,112400,113377040,5220,5210,5220,5210,125
20231115,112300,112725780,5220,5220,5220,5220,1
20231115,112200,112720560,5210,5210,5210,5210,50
20231115,112100,112460060,5210,5220,5220,5210,216
20231115,112000,111334660,5220,5220,5220,5220,0
20231115,111900,111334660,5220,5220,5220,5220,0
20231115,111800,111334660,5220,5220,5220,5220,2
20231115,111700,111324220,5220,5220,5220,5220,1
20231115,111600,111319000,5220,5230,5230,5220,14
20231115,111500,111245850,5240,5230,5240,5230,2
20231115,111400,111235380,5220,5220,5220,5220,1900
20231115,111300,101317380,5220,5220,5220,5220,0
20231115,111200,101317380,5220,5220,5220,5220,102
20231115,111100,100784940,5220,5230,5230,5220,225
20231115,111000,99609430,5230,5230,5230,5230,0
20231115,110900,99609430,5230,5230,5230,5230,2
20231115,110800,99598970,5230,5230,5230,5230,855
20231115,110700,95127320,5230,5230,5230,5230,270
20231115,110600,93715220,5230,5230,5230,5230,0
20231115,110500,93715220,5230,5230,5230,5230,0
20231115,110400,93715220,5230,5240,5240,5230,102
20231115,110300,93181530,5250,5250,5250,5250,0
20231115,110200,93181530,5250,5250,5250,5250,0
20231115,110100,93181530,5250,5250,5250,5250,10
20231115,110000,93129030,5250,5250,5250,5250,0
20231115,105900,93129030,5250,5240,5250,5240,125
20231115,105800,92474020,5240,5240,5240,5240,270
20231115,105700,91059220,5250,5250,5250,5250,0
20231115,105600,91059220,5250,5250,5250,5250,0
20231115,105500,91059220,5250,5240,5250,5240,107
20231115,105400,90498490,5250,5240,5250,5240,5
20231115,105300,90472270,5240,5240,5240,5240,35
20231115,105200,90288870,5250,5250,5250,5250,0
20231115,105100,90288870,5250,5250,5250,5250,11
20231115,105000,90231120,5240,5240,5240,5240,0
20231115,104900,90231120,5240,5240,5240,5240,0
20231115,104800,90231120,5240,5250,5250,5240,270
20231115,104700,88814870,5250,5250,5250,5250,0
20231115,104600,88814870,5250,5250,5250,5250,226
20231115,104500,87628370,5260,5260,5260,5260,0
20231115,104400,87628370,5260,5270,5270,5260,3
20231115,104300,87612580,5260,5260,5260,5260,1
20231115,104200,87607320,5270,5270,5270,5270,0
20231115,104100,87607320,5270,5270,5270,5270,1
20231115,104000,87602050,5270,5270,5270,5270,1
20231115,103900,87596780,5250,5260,5260,5250,270
20231115,103800,86179260,5270,5270,5270,5270,0
20231115,103700,86179260,5270,5260,5270,5250,2648
20231115,103600,72277220,5250,5250,5250,5250,0
20231115,103500,72277220,5250,5250,5250,5250,0
20231115,103400,72277220,5250,5260,5260,5250,124
20231115,103300,71626010,5270,5270,5270,5270,0
20231115,103200,71626010,5270,5270,5270,5270,420
20231115,103100,69412610,5270,5270,5270,5270,1
20231115,103000,69407340,5270,5250,5270,5250,271
20231115,102900,67984570,5250,5250,5250,5250,0
20231115,102800,67984570,5250,5250,5250,5250,102
20231115,102700,67449070,5250,5260,5260,5250,10
20231115,102600,67396550,5270,5270,5270,5270,1
20231115,102500,67391280,5270,5270,5270,5270,0
20231115,102400,67391280,5270,5270,5270,5270,0
20231115,102300,67391280,5270,5270,5270,5270,1
20231115,102200,67386010,5250,5260,5260,5250,124
20231115,102100,66734990,5270,5270,5270,5270,2
20231115,102000,66724450,5250,5260,5260,5250,270
20231115,101900,65305120,5270,5260,5270,5250,941
20231115,101800,60351480,5260,5260,5260,5260,0
20231115,101700,60351480,5260,5260,5260,5260,103
20231115,101600,59809700,5260,5260,5260,5260,552
20231115,101500,56906180,5260,5260,5260,5260,14
20231115,101400,56832540,5270,5270,5270,5270,4
20231115,101300,56811460,5280,5280,5280,5280,0
20231115,101200,56811460,5280,5280,5280,5280,1
20231115,101100,56806180,5260,5270,5280,5260,374
20231115,101000,54836520,5280,5280,5280,5280,1
20231115,100900,54831240,5270,5270,5270,5270,124
20231115,100800,54177760,5280,5280,5280,5280,0
20231115,100700,54177760,5280,5280,5280,5280,0
20231115,100600,54177760,5280,5280,5280,5280,0
20231115,100500,54177760,5280,5280,5280,5280,0
20231115,100400,54177760,5280,5280,5280,5280,0
20231115,100300,54177760,5280,5280,5280,5280,1
20231115,100200,54172480,5260,5290,5290,5260,204
20231115,100100,53096400,5310,5290,5310,5290,802
20231115,100000,48845800,5290,5260,5290,5260,261
20231115,095900,47472910,5290,5290,5290,5290,0
20231115,095800,47472910,5290,5290,5290,5290,0
20231115,095700,47472910,5290,5260,5290,5260,291
20231115,095600,45937240,5290,5270,5290,5260,695
20231115,095500,42268240,5270,5270,5270,5270,0
20231115,095400,42268240,5270,5270,5270,5270,0
20231115,095300,42268240,5270,5280,5280,5270,103
20231115,095200,41725410,5290,5280,5290,5270,261
20231115,095100,40349900,5290,5290,5290,5290,1
20231115,095000,40344610,5270,5270,5270,5270,0
20231115,094900,40344610,5270,5270,5270,5270,0
20231115,094800,40344610,5270,5280,5280,5270,260
20231115,094700,38973170,5280,5280,5280,5280,0
20231115,094600,38973170,5280,5280,5280,5280,0
20231115,094500,38973170,5280,5280,5280,5280,0
20231115,094400,38973170,5280,5280,5280,5280,487
20231115,094300,36401810,5290,5290,5290,5290,0
20231115,094200,36401810,5290,5290,5290,5290,0
20231115,094100,36401810,5290,5290,5290,5290,1
20231115,094000,36396520,5290,5300,5300,5290,163
20231115,093900,35534120,5310,5310,5310,5310,1
20231115,093800,35528810,5290,5290,5290,5290,0
20231115,093700,35528810,5290,5290,5290,5290,0
20231115,093600,35528810,5290,5290,5290,5290,260
20231115,093500,34153410,5290,5300,5300,5290,103
20231115,093400,33608520,5310,5310,5310,5310,0
20231115,093300,33608520,5310,5270,5310,5270,126
20231115,093200,32943780,5260,5260,5260,5260,384
20231115,093100,30923940,5270,5270,5270,5270,5
20231115,093000,30897590,5270,5270,5270,5270,0
20231115,092900,30897590,5270,5270,5270,5270,20
20231115,092800,30792190,5270,5280,5280,5270,199
20231115,092700,29742690,5290,5290,5290,5290,177
20231115,092600,28806360,5290,5300,5300,5290,103
20231115,092500,28260930,5310,5310,5310,5310,0
20231115,092400,28260930,5310,5300,5310,5300,261
20231115,092300,26877620,5310,5310,5310,5310,0
20231115,092200,26877620,5310,5310,5310,5310,0
20231115,092100,26877620,5310,5310,5310,5310,1
20231115,092000,26872310,5310,5300,5310,5300,387
20231115,091900,24821200,5310,5310,5310,5310,0
20231115,091800,24821200,5310,5320,5320,5310,12
20231115,091700,24757470,5310,5310,5310,5310,19
20231115,091600,24656580,5290,5290,5290,5290,17
20231115,091500,24566650,5290,5300,5300,5290,262
20231115,091400,23180640,5300,5300,5300,5300,0
20231115,091300,23180640,5300,5320,5320,5300,150
20231115,091200,22385600,5330,5330,5330,5330,0
20231115,091100,22385600,5330,5300,5330,5300,316
20231115,091000,20710240,5310,5310,5310,5310,117
20231115,090900,20088970,5300,5290,5310,5280,782
20231115,090800,15940990,5290,5290,5290,5290,0
20231115,090700,15940990,5290,5310,5310,5290,126
20231115,090600,15274330,5290,5320,5320,5290,464
20231115,090500,12814710,5310,5310,5310,5310,247
20231115,090400,11503140,5310,5310,5310,5310,0
20231115,090300,11503140,5310,5330,5330,5310,630
20231115,090200,8157640,5340,5330,5340,5310,559
20231115,090100,5184860,5340,5330,5340,5330,22
20231115,090000,5067590,5330,5310,5330,5310,953