203690/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,203200,1586853030,7680,7680,7680,7680,3020
20231115,203100,1586853030,7680,7680,7680,7680,0
20231115,203000,1586853030,7680,7680,7680,7680,0
20231115,202900,1586853030,7680,7680,7680,7680,0
20231115,202800,1586853030,7680,7680,7680,7680,0
20231115,202700,1586853030,7680,7680,7680,7680,0
20231115,202600,1586853030,7680,7680,7680,7680,0
20231115,202500,1586853030,7680,7680,7680,7680,0
20231115,202400,1586853030,7680,7680,7680,7680,0
20231115,202300,1586853030,7680,7680,7680,7680,0
20231115,202200,1586853030,7680,7680,7680,7680,0
20231115,202100,1586853030,7680,7680,7680,7680,0
20231115,202000,1586853030,7680,7680,7680,7680,0
20231115,201900,1586853030,7680,7680,7680,7680,0
20231115,201800,1586853030,7680,7680,7680,7680,0
20231115,201700,1586853030,7680,7680,7680,7680,0
20231115,201600,1586853030,7680,7680,7680,7680,0
20231115,201500,1586853030,7680,7680,7680,7680,0
20231115,201400,1586853030,7680,7680,7680,7680,0
20231115,201300,1586853030,7680,7680,7680,7680,0
20231115,201200,1586853030,7680,7680,7680,7680,0
20231115,201100,1586853030,7680,7680,7680,7680,0
20231115,201000,1586853030,7680,7680,7680,7680,0
20231115,200900,1586853030,7680,7680,7680,7680,0
20231115,200800,1586853030,7680,7680,7680,7680,0
20231115,200700,1586853030,7680,7680,7680,7680,0
20231115,200600,1586853030,7680,7680,7680,7680,0
20231115,200500,1586853030,7680,7680,7680,7680,0
20231115,200400,1586853030,7680,7680,7680,7680,0
20231115,200300,1586853030,7680,7680,7680,7680,0
20231115,200200,1586853030,7680,7680,7680,7680,3020
20231115,200100,1586853030,7680,7680,7680,7680,0
20231115,200000,1586853030,7680,7680,7680,7680,0
20231115,195900,1586853030,7680,7680,7680,7680,0
20231115,195800,1586853030,7680,7680,7680,7680,0
20231115,195700,1586853030,7680,7680,7680,7680,0
20231115,195600,1586853030,7680,7680,7680,7680,0
20231115,195500,1586853030,7680,7680,7680,7680,0
20231115,195400,1586853030,7680,7680,7680,7680,0
20231115,195300,1586853030,7680,7680,7680,7680,0
20231115,195200,1586853030,7680,7680,7680,7680,0
20231115,195100,1586853030,7680,7680,7680,7680,0
20231115,195000,1586853030,7680,7680,7680,7680,0
20231115,194900,1586853030,7680,7680,7680,7680,0
20231115,194800,1586853030,7680,7680,7680,7680,0
20231115,194700,1586853030,7680,7680,7680,7680,0
20231115,194600,1586853030,7680,7680,7680,7680,0
20231115,194500,1586853030,7680,7680,7680,7680,0
20231115,194400,1586853030,7680,7680,7680,7680,0
20231115,194300,1586853030,7680,7680,7680,7680,0
20231115,194200,1586853030,7680,7680,7680,7680,0
20231115,194100,1586853030,7680,7680,7680,7680,0
20231115,194000,1586853030,7680,7680,7680,7680,0
20231115,193900,1586853030,7680,7680,7680,7680,0
20231115,193800,1586853030,7680,7680,7680,7680,0
20231115,193700,1586853030,7680,7680,7680,7680,0
20231115,193600,1586853030,7680,7680,7680,7680,0
20231115,193500,1586853030,7680,7680,7680,7680,0
20231115,193400,1586853030,7680,7680,7680,7680,0
20231115,193300,1586853030,7680,7680,7680,7680,0
20231115,193200,1586853030,7680,7680,7680,7680,3020
20231115,193100,1586853030,7680,7680,7680,7680,0
20231115,193000,1586853030,7680,7680,7680,7680,0
20231115,192900,1586853030,7680,7680,7680,7680,0
20231115,192800,1586853030,7680,7680,7680,7680,0
20231115,192700,1586853030,7680,7680,7680,7680,0
20231115,192600,1586853030,7680,7680,7680,7680,0
20231115,192500,1586853030,7680,7680,7680,7680,0
20231115,192400,1586853030,7680,7680,7680,7680,0
20231115,192300,1586853030,7680,7680,7680,7680,0
20231115,192200,1586853030,7680,7680,7680,7680,0
20231115,192100,1586853030,7680,7680,7680,7680,0
20231115,192000,1586853030,7680,7680,7680,7680,0
20231115,191900,1586853030,7680,7680,7680,7680,0
20231115,191800,1586853030,7680,7680,7680,7680,0
20231115,191700,1586853030,7680,7680,7680,7680,0
20231115,191600,1586853030,7680,7680,7680,7680,0
20231115,191500,1586853030,7680,7680,7680,7680,0
20231115,191400,1586853030,7680,7680,7680,7680,0
20231115,191300,1586853030,7680,7680,7680,7680,0
20231115,191200,1586853030,7680,7680,7680,7680,0
20231115,191100,1586853030,7680,7680,7680,7680,0
20231115,191000,1586853030,7680,7680,7680,7680,0
20231115,190900,1586853030,7680,7680,7680,7680,0
20231115,190800,1586853030,7680,7680,7680,7680,0
20231115,190700,1586853030,7680,7680,7680,7680,0
20231115,190600,1586853030,7680,7680,7680,7680,0
20231115,190500,1586853030,7680,7680,7680,7680,0
20231115,190400,1586853030,7680,7680,7680,7680,0
20231115,190300,1586853030,7680,7680,7680,7680,0
20231115,190200,1586853030,7680,7680,7680,7680,3020
20231115,190100,1586853030,7680,7680,7680,7680,0
20231115,190000,1586853030,7680,7680,7680,7680,0
20231115,185900,1586853030,7680,7680,7680,7680,0
20231115,185800,1586853030,7680,7680,7680,7680,0
20231115,185700,1586853030,7680,7680,7680,7680,0
20231115,185600,1586853030,7680,7680,7680,7680,0
20231115,185500,1586853030,7680,7680,7680,7680,0
20231115,185400,1586853030,7680,7680,7680,7680,0
20231115,185300,1586853030,7680,7680,7680,7680,0
20231115,185200,1586853030,7680,7680,7680,7680,0
20231115,185100,1586853030,7680,7680,7680,7680,0
20231115,185000,1586853030,7680,7680,7680,7680,0
20231115,184900,1586853030,7680,7680,7680,7680,0
20231115,184800,1586853030,7680,7680,7680,7680,0
20231115,184700,1586853030,7680,7680,7680,7680,0
20231115,184600,1586853030,7680,7680,7680,7680,0
20231115,184500,1586853030,7680,7680,7680,7680,0
20231115,184400,1586853030,7680,7680,7680,7680,0
20231115,184300,1586853030,7680,7680,7680,7680,0
20231115,184200,1586853030,7680,7680,7680,7680,0
20231115,184100,1586853030,7680,7680,7680,7680,0
20231115,184000,1586853030,7680,7680,7680,7680,0
20231115,183900,1586853030,7680,7680,7680,7680,0
20231115,183800,1586853030,7680,7680,7680,7680,0
20231115,183700,1586853030,7680,7680,7680,7680,0
20231115,183600,1586853030,7680,7680,7680,7680,0
20231115,183500,1586853030,7680,7680,7680,7680,0
20231115,183400,1586853030,7680,7680,7680,7680,0
20231115,183300,1586853030,7680,7680,7680,7680,0
20231115,183200,1586853030,7680,7680,7680,7680,3020
20231115,183100,1586853030,7680,7680,7680,7680,0
20231115,183000,1586853030,7680,7680,7680,7680,0
20231115,182900,1586853030,7680,7680,7680,7680,0
20231115,182800,1586853030,7680,7680,7680,7680,0
20231115,182700,1586853030,7680,7680,7680,7680,0
20231115,182600,1586853030,7680,7680,7680,7680,0
20231115,182500,1586853030,7680,7680,7680,7680,0
20231115,182400,1586853030,7680,7680,7680,7680,0
20231115,182300,1586853030,7680,7680,7680,7680,0
20231115,182200,1586853030,7680,7680,7680,7680,0
20231115,182100,1586853030,7680,7680,7680,7680,0
20231115,182000,1586853030,7680,7680,7680,7680,0
20231115,181900,1586853030,7680,7680,7680,7680,0
20231115,181800,1586853030,7680,7680,7680,7680,0
20231115,181700,1586853030,7680,7680,7680,7680,0
20231115,181600,1586853030,7680,7680,7680,7680,0
20231115,181500,1586853030,7680,7680,7680,7680,0
20231115,181400,1586853030,7680,7680,7680,7680,0
20231115,181300,1586853030,7680,7680,7680,7680,0
20231115,181200,1586853030,7680,7680,7680,7680,0
20231115,181100,1586853030,7680,7680,7680,7680,0
20231115,181000,1586853030,7680,7680,7680,7680,0
20231115,180900,1586853030,7680,7680,7680,7680,0
20231115,180800,1586853030,7680,7680,7680,7680,0
20231115,180700,1586853030,7680,7680,7680,7680,0
20231115,180600,1586853030,7680,7680,7680,7680,0
20231115,180500,1586853030,7680,7680,7680,7680,0
20231115,180400,1586853030,7680,7680,7680,7680,0
20231115,180300,1586853030,7680,7680,7680,7680,0
20231115,180200,1586853030,7680,7680,7680,7680,3020
20231115,180100,1586853030,7680,7680,7680,7680,0
20231115,180000,1586853030,7680,7680,7680,7680,0
20231115,175900,1586853030,7680,7680,7680,7680,0
20231115,175800,1586853030,7680,7680,7680,7680,0
20231115,175700,1586853030,7680,7680,7680,7680,0
20231115,175600,1586853030,7680,7680,7680,7680,0
20231115,175500,1586853030,7680,7680,7680,7680,0
20231115,175400,1586853030,7680,7680,7680,7680,0
20231115,175300,1586853030,7680,7680,7680,7680,0
20231115,175200,1586853030,7680,7680,7680,7680,0
20231115,175100,1586853030,7680,7680,7680,7680,0
20231115,175000,1586853030,7680,7680,7680,7680,0
20231115,174900,1586853030,7680,7680,7680,7680,0
20231115,174800,1586853030,7680,7680,7680,7680,0
20231115,174700,1586853030,7680,7680,7680,7680,0
20231115,174600,1586853030,7680,7680,7680,7680,0
20231115,174500,1586853030,7680,7680,7680,7680,0
20231115,174400,1586853030,7680,7680,7680,7680,0
20231115,174300,1586853030,7680,7680,7680,7680,0
20231115,174200,1586853030,7680,7680,7680,7680,0
20231115,174100,1586853030,7680,7680,7680,7680,0
20231115,174000,1586853030,7680,7680,7680,7680,0
20231115,173900,1586853030,7680,7680,7680,7680,0
20231115,173800,1586853030,7680,7680,7680,7680,0
20231115,173700,1586853030,7680,7680,7680,7680,0
20231115,173600,1586853030,7680,7680,7680,7680,0
20231115,173500,1586853030,7680,7680,7680,7680,0
20231115,173400,1586853030,7680,7680,7680,7680,0
20231115,173300,1586853030,7680,7680,7680,7680,0
20231115,173200,1586853030,7680,7680,7680,7680,3020
20231115,173100,1586853030,7680,7680,7680,7680,0
20231115,173000,1586853030,7680,7680,7680,7680,0
20231115,172900,1586853030,7680,7680,7680,7680,0
20231115,172800,1586853030,7680,7680,7680,7680,0
20231115,172700,1586853030,7680,7680,7680,7680,0
20231115,172600,1586853030,7680,7680,7680,7680,0
20231115,172500,1586853030,7680,7680,7680,7680,0
20231115,172400,1586853030,7680,7680,7680,7680,0
20231115,172300,1586853030,7680,7680,7680,7680,0
20231115,172200,1586853030,7680,7680,7680,7680,0
20231115,172100,1586853030,7680,7680,7680,7680,0
20231115,172000,1586853030,7680,7680,7680,7680,0
20231115,171900,1586853030,7680,7680,7680,7680,0
20231115,171800,1586853030,7680,7680,7680,7680,0
20231115,171700,1586853030,7680,7680,7680,7680,0
20231115,171600,1586853030,7680,7680,7680,7680,0
20231115,171500,1586853030,7680,7680,7680,7680,0
20231115,171400,1586853030,7680,7680,7680,7680,0
20231115,171300,1586853030,7680,7680,7680,7680,0
20231115,171200,1586853030,7680,7680,7680,7680,0
20231115,171100,1586853030,7680,7680,7680,7680,0
20231115,171000,1586853030,7680,7680,7680,7680,0
20231115,170900,1586853030,7680,7680,7680,7680,0
20231115,170800,1586853030,7680,7680,7680,7680,0
20231115,170700,1586853030,7680,7680,7680,7680,0
20231115,170600,1586853030,7680,7680,7680,7680,0
20231115,170500,1586853030,7680,7680,7680,7680,0
20231115,170400,1586853030,7680,7680,7680,7680,0
20231115,170300,1586853030,7680,7680,7680,7680,0
20231115,170200,1586853030,7680,7680,7680,7680,3020
20231115,170100,1586853030,7680,7680,7680,7680,0
20231115,170000,1586853030,7680,7680,7680,7680,0
20231115,165900,1586853030,7680,7680,7680,7680,0
20231115,165800,1586853030,7680,7680,7680,7680,0
20231115,165700,1586853030,7680,7680,7680,7680,0
20231115,165600,1586853030,7680,7680,7680,7680,0
20231115,165500,1586853030,7680,7680,7680,7680,0
20231115,165400,1586853030,7680,7680,7680,7680,0
20231115,165300,1586853030,7680,7680,7680,7680,0
20231115,165200,1586853030,7680,7680,7680,7680,0
20231115,165100,1586853030,7680,7680,7680,7680,0
20231115,165000,1586853030,7680,7680,7680,7680,0
20231115,164900,1586853030,7680,7680,7680,7680,0
20231115,164800,1586853030,7680,7680,7680,7680,0
20231115,164700,1586853030,7680,7680,7680,7680,0
20231115,164600,1586853030,7680,7680,7680,7680,0
20231115,164500,1586853030,7680,7680,7680,7680,0
20231115,164400,1586853030,7680,7680,7680,7680,0
20231115,164300,1586853030,7680,7680,7680,7680,0
20231115,164200,1586853030,7680,7680,7680,7680,0
20231115,164100,1586853030,7680,7680,7680,7680,0
20231115,164000,1586853030,7680,7680,7680,7680,0
20231115,163900,1586853030,7680,7680,7680,7680,0
20231115,163800,1586853030,7680,7680,7680,7680,0
20231115,163700,1586853030,7680,7680,7680,7680,0
20231115,163600,1586853030,7680,7680,7680,7680,0
20231115,163500,1586853030,7680,7680,7680,7680,0
20231115,163400,1586853030,7680,7680,7680,7680,0
20231115,163300,1586853030,7680,7680,7680,7680,0
20231115,163200,1586853030,7680,7680,7680,7680,3020
20231115,163100,1586853030,7680,7680,7680,7680,0
20231115,163000,1586853030,7680,7680,7680,7680,0
20231115,162900,1586853030,7680,7680,7680,7680,0
20231115,162800,1586853030,7680,7680,7680,7680,0
20231115,162700,1586853030,7680,7680,7680,7680,0
20231115,162600,1586853030,7680,7680,7680,7680,0
20231115,162500,1586853030,7680,7680,7680,7680,0
20231115,162400,1586853030,7680,7680,7680,7680,0
20231115,162300,1586853030,7680,7680,7680,7680,0
20231115,162200,1586853030,7680,7680,7680,7680,0
20231115,162100,1586853030,7680,7680,7680,7680,0
20231115,162000,1586853030,7680,7680,7680,7680,0
20231115,161900,1586853030,7680,7680,7680,7680,0
20231115,161800,1586853030,7680,7680,7680,7680,0
20231115,161700,1586853030,7680,7680,7680,7680,0
20231115,161600,1586853030,7680,7680,7680,7680,0
20231115,161500,1586853030,7680,7680,7680,7680,0
20231115,161400,1586853030,7680,7680,7680,7680,0
20231115,161300,1586853030,7680,7680,7680,7680,0
20231115,161200,1586853030,7680,7680,7680,7680,0
20231115,161100,1586853030,7680,7680,7680,7680,0
20231115,161000,1586853030,7680,7680,7680,7680,0
20231115,160900,1586853030,7680,7680,7680,7680,0
20231115,160800,1586853030,7680,7680,7680,7680,0
20231115,160700,1586853030,7680,7680,7680,7680,0
20231115,160600,1586853030,7680,7680,7680,7680,0
20231115,160500,1586853030,7680,7680,7680,7680,0
20231115,160400,1586853030,7680,7680,7680,7680,0
20231115,160300,1586853030,7680,7680,7680,7680,0
20231115,160200,1586853030,7680,7680,7680,7680,3020
20231115,160100,1586853030,7680,7680,7680,7680,0
20231115,160000,1586853030,7680,7680,7680,7680,0
20231115,155900,1586853030,7680,7680,7680,7680,0
20231115,155800,1586853030,7680,7680,7680,7680,0
20231115,155700,1586853030,7680,7680,7680,7680,0
20231115,155600,1586853030,7680,7680,7680,7680,0
20231115,155500,1586853030,7680,7680,7680,7680,0
20231115,155400,1586853030,7680,7680,7680,7680,0
20231115,155300,1586853030,7680,7680,7680,7680,0
20231115,155200,1586853030,7680,7680,7680,7680,0
20231115,155100,1586853030,7680,7680,7680,7680,0
20231115,155000,1586853030,7680,7680,7680,7680,0
20231115,154900,1586853030,7680,7680,7680,7680,0
20231115,154800,1586853030,7680,7680,7680,7680,0
20231115,154700,1586853030,7680,7680,7680,7680,0
20231115,154600,1586853030,7680,7680,7680,7680,0
20231115,154500,1586853030,7680,7680,7680,7680,0
20231115,154400,1586853030,7680,7680,7680,7680,0
20231115,154300,1586853030,7680,7680,7680,7680,0
20231115,154200,1586853030,7680,7680,7680,7680,0
20231115,154100,1586853030,7680,7680,7680,7680,0
20231115,154000,1586853030,7680,7680,7680,7680,0
20231115,153900,1586853030,7680,7680,7680,7680,0
20231115,153800,1586853030,7680,7680,7680,7680,0
20231115,153700,1586853030,7680,7680,7680,7680,0
20231115,153600,1586853030,7680,7680,7680,7680,0
20231115,153500,1586853030,7680,7680,7680,7680,0
20231115,153400,1586853030,7680,7680,7680,7680,0
20231115,153300,1586853030,7680,7680,7680,7680,0
20231115,153200,1586853030,7680,7680,7680,7680,3020
20231115,153100,1586853030,7680,7680,7680,7680,0
20231115,153000,1586853030,7680,7680,7680,7680,3020
20231115,152900,1563659430,7710,7710,7710,7710,0
20231115,152800,1563659430,7710,7710,7710,7710,0
20231115,152700,1563659430,7710,7710,7710,7710,0
20231115,152600,1563659430,7710,7710,7710,7710,0
20231115,152500,1563659430,7710,7710,7710,7710,0
20231115,152400,1563659430,7710,7710,7710,7710,0
20231115,152300,1563659430,7710,7710,7710,7710,0
20231115,152200,1563659430,7710,7710,7710,7710,0
20231115,152100,1563659430,7710,7710,7710,7710,0
20231115,152000,1563659430,7710,7710,7710,7710,0
20231115,151900,1563659430,7710,7770,7770,7710,197
20231115,151800,1562129990,7770,7770,7770,7770,125
20231115,151700,1561158740,7740,7710,7740,7700,1216
20231115,151600,1551759240,7740,7660,7740,7660,151
20231115,151500,1550595120,7610,7600,7610,7600,1489
20231115,151400,1539270060,7600,7610,7610,7600,776
20231115,151300,1533369470,7610,7620,7620,7610,2310
20231115,151200,1515787480,7610,7670,7740,7610,4848
20231115,151100,1478640100,7670,7530,7670,7530,4093
20231115,151000,1447400680,7510,7630,7650,7480,3213
20231115,150900,1423037700,7650,7740,7740,7650,2238
20231115,150800,1405822080,7740,7770,7770,7740,751
20231115,150700,1399993920,7770,7780,7780,7770,1076
20231115,150600,1391631550,7780,7800,7800,7780,2296
20231115,150500,1373755440,7800,7800,7810,7790,1435
20231115,150400,1362563500,7800,7830,7830,7800,1680
20231115,150300,1349447800,7850,7860,7860,7850,1146
20231115,150200,1340445260,7860,7900,7900,7860,1846
20231115,150100,1325909200,7900,7900,7930,7900,1696
20231115,150000,1312504890,7890,7860,7890,7860,227
20231115,145900,1310718400,7840,7810,7840,7810,3125
20231115,145800,1286309810,7840,7860,7860,7840,4
20231115,145700,1286278390,7860,7860,7860,7860,1
20231115,145600,1286270530,7880,7800,7880,7800,4720
20231115,145500,1249411460,7800,7810,7810,7800,444
20231115,145400,1245947660,7800,7820,7820,7800,342
20231115,145300,1243280040,7810,7810,7810,7810,533
20231115,145200,1239117310,7800,7820,7820,7800,885
20231115,145100,1232203310,7850,7850,7850,7850,0
20231115,145000,1232203310,7850,7830,7850,7830,1234
20231115,144900,1222540710,7830,7840,7840,7830,351
20231115,144800,1219792360,7800,7840,7840,7800,1027
20231115,144700,1211744980,7860,7850,7860,7840,2043
20231115,144600,1195717820,7850,7800,7850,7800,4229
20231115,144500,1162561960,7800,7780,7800,7780,2907
20231115,144400,1139913760,7780,7830,7840,7780,2415
20231115,144300,1121077690,7840,7910,7910,7840,1715
20231115,144200,1107573530,7910,7900,7930,7900,690
20231115,144100,1102112730,7930,7920,7930,7920,416
20231115,144000,1098817880,7930,7900,7930,7900,913
20231115,143900,1091592280,7900,7860,7900,7860,895
20231115,143800,1084536760,7830,7830,7830,7830,30
20231115,143700,1084301860,7840,7860,7880,7840,42
20231115,143600,1083971160,7850,7800,7850,7800,2563
20231115,143500,1063903230,7800,7790,7800,7790,11
20231115,143400,1063817450,7800,7800,7800,7800,0
20231115,143300,1063817450,7800,7800,7800,7800,9
20231115,143200,1063747250,7740,7740,7740,7740,33
20231115,143100,1063491830,7740,7740,7740,7740,1
20231115,143000,1063484090,7720,7800,7800,7720,838
20231115,142900,1056963980,7810,7800,7810,7800,233
20231115,142800,1055146050,7780,7780,7780,7780,0
20231115,142700,1055146050,7780,7780,7780,7780,1
20231115,142600,1055138270,7800,7800,7800,7800,0
20231115,142500,1055138270,7800,7780,7800,7780,564
20231115,142400,1050746840,7710,7740,7740,7710,101
20231115,142300,1049967380,7720,7730,7790,7710,94
20231115,142200,1049240310,7710,7740,7790,7710,688
20231115,142100,1043902550,7750,7770,7770,7750,230
20231115,142000,1042118540,7770,7770,7770,7770,0
20231115,141900,1042118540,7770,7780,7780,7760,167
20231115,141800,1040821340,7780,7790,7790,7780,438
20231115,141700,1037410600,7790,7780,7860,7780,215
20231115,141600,1035734700,7780,7880,7880,7780,451
20231115,141500,1032209430,7890,7890,7890,7830,23
20231115,141400,1032028040,7900,7880,7900,7880,532
20231115,141300,1027835410,7890,7900,7900,7820,229
20231115,141200,1026040850,7900,7890,7900,7830,788
20231115,141100,1019861300,7900,7900,7900,7900,0
20231115,141000,1019861300,7900,7900,7900,7830,35
20231115,140900,1019586480,7900,7890,7900,7850,139
20231115,140800,1018493450,7900,7870,7920,7840,593
20231115,140700,1013815910,7890,7980,7980,7890,331
20231115,140600,1011196130,7910,7920,8000,7910,216
20231115,140500,1009470390,7850,7900,7900,7850,191
20231115,140400,1007964460,7900,7890,7910,7890,219
20231115,140300,1006232520,7910,7980,8000,7910,360
20231115,140200,1003360450,7990,7950,7990,7850,649
20231115,140100,998197200,7960,7910,7960,7890,1522
20231115,140000,986100520,7910,7890,7910,7880,500
20231115,135900,982150880,7890,7830,7890,7830,1663
20231115,135800,969045890,7850,7840,7850,7840,3910
20231115,135700,938371480,7840,7800,7840,7800,1460
20231115,135600,926982610,7800,7800,7800,7800,967
20231115,135500,919440010,7800,7800,7800,7800,2000
20231115,135400,903840010,7800,7800,7800,7800,1200
20231115,135300,894480010,7790,7750,7790,7750,2043
20231115,135200,878580340,7750,7740,7750,7740,51
20231115,135100,878185590,7690,7690,7690,7690,0
20231115,135000,878185590,7690,7720,7720,7690,400
20231115,134900,875109230,7690,7700,7710,7690,5293
20231115,134800,834405080,7760,7760,7760,7760,0
20231115,134700,834405080,7760,7720,7760,7720,2225
20231115,134600,817161780,7720,7680,7720,7680,361
20231115,134500,814376210,7630,7630,7630,7630,0
20231115,134400,814376210,7630,7630,7630,7630,0
20231115,134300,814376210,7630,7630,7630,7630,400
20231115,134200,811324210,7610,7610,7610,7610,0
20231115,134100,811324210,7610,7670,7700,7610,855
20231115,134000,804749390,7610,7620,7620,7610,172
20231115,133900,803440460,7600,7660,7660,7600,160
20231115,133800,802216180,7660,7680,7680,7660,81
20231115,133700,801595350,7680,7680,7680,7680,7
20231115,133600,801541590,7690,7690,7690,7690,0
20231115,133500,801541590,7690,7690,7690,7690,47
20231115,133400,801180160,7700,7700,7700,7700,0
20231115,133300,801180160,7700,7700,7700,7700,2
20231115,133200,801164760,7700,7700,7700,7700,5
20231115,133100,801126260,7700,7700,7710,7700,683
20231115,133000,795867080,7700,7700,7710,7700,598
20231115,132900,791262080,7700,7710,7710,7700,155
20231115,132800,790068530,7710,7710,7710,7710,3
20231115,132700,790045400,7710,7720,7720,7710,46
20231115,132600,789690380,7720,7720,7720,7720,1
20231115,132500,789682660,7710,7710,7710,7710,0
20231115,132400,789682660,7710,7710,7710,7710,18
20231115,132300,789543880,7720,7710,7720,7700,222
20231115,132200,787831810,7720,7720,7720,7720,1
20231115,132100,787824090,7720,7720,7720,7720,5
20231115,132000,787785490,7690,7690,7690,7690,0
20231115,131900,787785490,7690,7690,7690,7690,10
20231115,131800,787708590,7690,7670,7690,7670,40
20231115,131700,787401770,7680,7680,7680,7680,6
20231115,131600,787355690,7680,7680,7680,7680,519
20231115,131500,783369770,7690,7710,7710,7660,830
20231115,131400,776994280,7720,7730,7730,7720,302
20231115,131300,774660160,7730,7730,7730,7730,253
20231115,131200,772704470,7730,7730,7730,7730,4
20231115,131100,772673550,7730,7750,7750,7730,170
20231115,131000,771358710,7750,7760,7760,7750,822
20231115,130900,764980020,7760,7760,7770,7760,107
20231115,130800,764149690,7760,7740,7760,7740,1108
20231115,130700,755555770,7770,7740,7770,7740,81
20231115,130600,754927370,7740,7740,7740,7740,2
20231115,130500,754911890,7740,7760,7760,7740,30
20231115,130400,754679550,7740,7740,7780,7740,452
20231115,130300,751167080,7770,7740,7770,7740,41
20231115,130200,750849710,7780,7780,7780,7780,38
20231115,130100,750554070,7780,7740,7780,7740,11
20231115,130000,750468530,7790,7790,7790,7790,0
20231115,125900,750468530,7790,7780,7790,7730,238
20231115,125800,748623940,7800,7800,7800,7780,208
20231115,125700,747002540,7780,7790,7840,7780,1908
20231115,125600,732121040,7790,7750,7790,7750,3271
20231115,125500,706676170,7760,7740,7760,7740,268
20231115,125400,704597370,7740,7740,7740,7740,9
20231115,125300,704527710,7740,7740,7740,7740,1
20231115,125200,704519970,7760,7760,7760,7760,0
20231115,125100,704519970,7760,7760,7760,7760,5
20231115,125000,704481170,7760,7700,7760,7680,384
20231115,124900,701515570,7760,7700,7760,7700,2323
20231115,124800,683538630,7690,7690,7690,7690,5
20231115,124700,683500180,7670,7670,7700,7670,231
20231115,124600,681722160,7670,7690,7690,7670,655
20231115,124500,676691800,7700,7700,7700,7680,327
20231115,124400,674177200,7700,7700,7700,7700,3
20231115,124300,674154100,7720,7720,7720,7720,58
20231115,124200,673706340,7720,7720,7720,7720,18
20231115,124100,673567380,7730,7710,7730,7710,441
20231115,124000,670164240,7710,7710,7720,7710,269
20231115,123900,668090170,7710,7710,7730,7700,852
20231115,123800,661511540,7720,7650,7720,7650,1745
20231115,123700,648084610,7660,7660,7660,7660,1
20231115,123600,648076950,7660,7670,7670,7660,80
20231115,123500,647463370,7670,7690,7690,7670,487
20231115,123400,643720270,7700,7700,7700,7700,311
20231115,123300,641325570,7690,7700,7700,7690,232
20231115,123200,639540940,7710,7720,7720,7710,271
20231115,123100,637450710,7720,7730,7740,7720,166
20231115,123000,636167620,7730,7670,7750,7670,2182
20231115,122900,619349290,7690,7650,7690,7650,358
20231115,122800,616596320,7700,7620,7710,7620,12529
20231115,122700,520424070,7580,7580,7580,7580,0
20231115,122600,520424070,7580,7610,7630,7580,1294
20231115,122500,510565880,7610,7530,7610,7510,502
20231115,122400,506745880,7600,7570,7600,7570,802
20231115,122300,500651560,7600,7480,7600,7480,595
20231115,122200,496141500,7450,7510,7510,7450,400
20231115,122100,493153490,7500,7600,7600,7500,314
20231115,122000,490781580,7600,7600,7600,7600,200
20231115,121900,489261580,7600,7590,7600,7590,1309
20231115,121800,479321420,7600,7600,7600,7580,900
20231115,121700,472484440,7530,7590,7590,7530,11
20231115,121600,472401010,7600,7570,7600,7570,723
20231115,121500,466920300,7510,7510,7590,7480,380
20231115,121400,464048410,7520,7560,7560,7520,890
20231115,121300,457332780,7570,7570,7640,7570,114
20231115,121200,456463390,7600,7600,7600,7600,431
20231115,121100,453187790,7650,7630,7650,7630,1817
20231115,121000,439308120,7630,7580,7630,7580,12
20231115,120900,439216720,7600,7640,7640,7600,84
20231115,120800,438575000,7640,7620,7640,7620,643
20231115,120700,433667410,7630,7580,7630,7570,3036
20231115,120600,410547400,7600,7550,7600,7550,1101
20231115,120500,402190000,7560,7550,7560,7550,133
20231115,120400,401185750,7550,7580,7590,7550,282
20231115,120300,399051300,7630,7600,7630,7600,779
20231115,120200,393115090,7550,7510,7600,7510,4938
20231115,120100,355795840,7520,7480,7520,7480,541
20231115,120000,351735690,7480,7480,7480,7480,0
20231115,115900,351735690,7480,7480,7480,7480,633
20231115,115800,347000850,7470,7470,7470,7470,1
20231115,115700,346993380,7420,7480,7480,7420,106
20231115,115600,346203000,7480,7480,7480,7480,0
20231115,115500,346203000,7480,7480,7480,7480,0
20231115,115400,346203000,7480,7420,7480,7420,131
20231115,115300,345226450,7330,7420,7420,7330,412
20231115,115200,342197230,7420,7420,7420,7420,0
20231115,115100,342197230,7420,7420,7420,7420,0
20231115,115000,342197230,7420,7420,7420,7420,96
20231115,114900,341484910,7420,7420,7420,7420,66
20231115,114800,340995190,7420,7500,7500,7420,1942
20231115,114700,326497030,7520,7450,7520,7450,1731
20231115,114600,313558210,7450,7540,7540,7450,2058
20231115,114500,298086950,7540,7540,7540,7540,0
20231115,114400,298086950,7540,7540,7540,7540,0
20231115,114300,298086950,7540,7380,7540,7380,6860
20231115,114200,246850820,7380,7380,7380,7380,1
20231115,114100,246843440,7390,7390,7390,7390,0
20231115,114000,246843440,7390,7390,7390,7390,0
20231115,113900,246843440,7390,7360,7390,7360,1223
20231115,113800,237808040,7340,7330,7340,7330,55
20231115,113700,237404840,7330,7330,7330,7330,0
20231115,113600,237404840,7330,7330,7330,7330,0
20231115,113500,237404840,7330,7330,7330,7330,0
20231115,113400,237404840,7330,7330,7330,7330,0
20231115,113300,237404840,7330,7330,7330,7330,1
20231115,113200,237397510,7310,7310,7310,7310,0
20231115,113100,237397510,7310,7310,7310,7310,0
20231115,113000,237397510,7310,7320,7330,7310,637
20231115,112900,232728700,7320,7300,7320,7300,74
20231115,112800,232187040,7290,7290,7290,7290,4
20231115,112700,232157880,7280,7280,7280,7280,16
20231115,112600,232041400,7250,7250,7250,7250,0
20231115,112500,232041400,7250,7250,7250,7250,0
20231115,112400,232041400,7250,7250,7250,7250,0
20231115,112300,232041400,7250,7250,7250,7250,0
20231115,112200,232041400,7250,7250,7250,7250,0
20231115,112100,232041400,7250,7270,7270,7250,525
20231115,112000,228233900,7260,7300,7300,7260,506
20231115,111900,224560060,7320,7320,7320,7320,0
20231115,111800,224560060,7320,7320,7320,7320,0
20231115,111700,224560060,7320,7320,7320,7320,0
20231115,111600,224560060,7320,7320,7320,7320,1
20231115,111500,224552740,7270,7270,7270,7270,0
20231115,111400,224552740,7270,7270,7270,7270,0
20231115,111300,224552740,7270,7270,7270,7270,0
20231115,111200,224552740,7270,7270,7270,7270,0
20231115,111100,224552740,7270,7270,7270,7270,0
20231115,111000,224552740,7270,7310,7310,7270,120
20231115,110900,223677240,7330,7330,7330,7330,1
20231115,110800,223669910,7330,7330,7330,7330,0
20231115,110700,223669910,7330,7330,7330,7330,0
20231115,110600,223669910,7330,7330,7330,7330,1
20231115,110500,223662580,7280,7280,7280,7280,0
20231115,110400,223662580,7280,7280,7280,7280,0
20231115,110300,223662580,7280,7280,7280,7280,19
20231115,110200,223524260,7280,7280,7280,7280,6
20231115,110100,223480580,7280,7280,7280,7280,5
20231115,110000,223444180,7270,7300,7300,7270,113
20231115,105900,222621400,7290,7290,7290,7290,1
20231115,105800,222614110,7280,7290,7290,7280,30
20231115,105700,222395550,7280,7310,7310,7280,439
20231115,105600,219199370,7290,7310,7310,7290,10
20231115,105500,219126430,7320,7320,7320,7320,0
20231115,105400,219126430,7320,7320,7320,7320,566
20231115,105300,214983310,7320,7320,7320,7320,0
20231115,105200,214983310,7320,7330,7330,7320,250
20231115,105100,213152610,7330,7330,7330,7330,24
20231115,105000,212976690,7340,7350,7350,7340,12
20231115,104900,212888600,7340,7360,7360,7340,101
20231115,104800,212147230,7350,7350,7350,7350,0
20231115,104700,212147230,7350,7350,7350,7350,0
20231115,104600,212147230,7350,7350,7350,7350,0
20231115,104500,212147230,7350,7350,7350,7350,0
20231115,104400,212147230,7350,7370,7370,7350,10
20231115,104300,212073550,7400,7400,7400,7400,0
20231115,104200,212073550,7400,7400,7400,7400,0
20231115,104100,212073550,7400,7400,7400,7400,25
20231115,104000,211888550,7400,7410,7410,7400,492
20231115,103900,208243810,7410,7410,7410,7410,3
20231115,103800,208221580,7410,7420,7420,7410,105
20231115,103700,207443520,7440,7440,7440,7440,0
20231115,103600,207443520,7440,7440,7440,7440,0
20231115,103500,207443520,7440,7440,7440,7440,0
20231115,103400,207443520,7440,7440,7440,7440,0
20231115,103300,207443520,7440,7440,7440,7440,0
20231115,103200,207443520,7440,7440,7440,7440,154
20231115,103100,206297760,7400,7430,7440,7400,51
20231115,103000,205918660,7430,7380,7430,7360,742
20231115,102900,200424230,7380,7380,7380,7380,10
20231115,102800,200350430,7410,7410,7410,7410,566
20231115,102700,196156370,7410,7410,7430,7410,931
20231115,102600,189257520,7370,7370,7370,7370,387
20231115,102500,186405330,7350,7350,7350,7350,59
20231115,102400,185971680,7350,7350,7350,7350,1
20231115,102300,185964330,7350,7370,7370,7350,36
20231115,102200,185699070,7370,7370,7370,7370,1
20231115,102100,185691700,7370,7370,7370,7370,0
20231115,102000,185691700,7370,7370,7370,7370,10
20231115,101900,185618000,7410,7400,7410,7400,31
20231115,101800,185388300,7410,7410,7410,7410,0
20231115,101700,185388300,7410,7400,7410,7400,502
20231115,101600,181673480,7340,7350,7400,7340,704
20231115,101500,176474840,7340,7350,7360,7340,71
20231115,101400,175953350,7350,7350,7350,7350,19
20231115,101300,175813700,7350,7350,7350,7350,370
20231115,101200,173094200,7340,7400,7400,7320,943
20231115,101100,166163770,7410,7390,7410,7390,661
20231115,101000,161273250,7400,7400,7400,7390,620
20231115,100900,156685440,7400,7380,7400,7380,1820
20231115,100800,143227830,7380,7380,7380,7380,2
20231115,100700,143213070,7390,7390,7390,7390,26
20231115,100600,143020930,7380,7370,7380,7370,6
20231115,100500,142976700,7360,7350,7360,7350,374
20231115,100400,140224070,7290,7320,7360,7290,1474
20231115,100300,129415140,7310,7300,7310,7300,1327
20231115,100200,119724720,7300,7300,7300,7300,50
20231115,100100,119359720,7280,7210,7280,7200,1183
20231115,100000,110796300,7190,7190,7190,7190,5
20231115,095900,110760350,7170,7170,7170,7170,0
20231115,095800,110760350,7170,7250,7250,7170,1849
20231115,095700,97496530,7250,7280,7300,7250,129
20231115,095600,96557080,7260,7270,7270,7260,8
20231115,095500,96498990,7250,7250,7250,7250,0
20231115,095400,96498990,7250,7250,7250,7250,25
20231115,095300,96317740,7200,7230,7230,7200,166
20231115,095200,95121810,7210,7280,7280,7200,514
20231115,095100,91414630,7280,7310,7310,7280,2
20231115,095000,91400040,7320,7300,7320,7300,433
20231115,094900,88237140,7300,7300,7300,7300,27
20231115,094800,88040040,7300,7270,7300,7270,973
20231115,094700,80942640,7270,7270,7270,7270,1
20231115,094600,80935370,7270,7270,7270,7270,0
20231115,094500,80935370,7270,7270,7270,7270,40
20231115,094400,80644570,7260,7260,7260,7260,1
20231115,094300,80637310,7220,7220,7220,7220,0
20231115,094200,80637310,7220,7240,7250,7220,551
20231115,094100,76648330,7240,7240,7240,7240,1
20231115,094000,76641090,7250,7210,7260,7210,2318
20231115,093900,59879700,7190,7190,7210,7190,308
20231115,093800,57662800,7130,7160,7160,7130,1790
20231115,093700,44899610,7130,7130,7130,7130,0
20231115,093600,44899610,7130,7130,7130,7130,0
20231115,093500,44899610,7130,7130,7130,7130,0
20231115,093400,44899610,7130,7160,7160,7130,536
20231115,093300,41072010,7190,7190,7190,7190,33
20231115,093200,40834740,7160,7160,7160,7160,330
20231115,093100,38471940,7160,7160,7160,7160,0
20231115,093000,38471940,7160,7160,7160,7160,200
20231115,092900,37039940,7160,7200,7210,7160,604
20231115,092800,32688160,7220,7220,7220,7220,0
20231115,092700,32688160,7220,7220,7220,7220,97
20231115,092600,31987820,7190,7160,7220,7160,1037
20231115,092500,24528550,7140,7100,7140,7100,156
20231115,092400,23419070,7090,7040,7090,7040,2046
20231115,092300,8973170,7040,7040,7040,7040,0
20231115,092200,8973170,7040,7040,7040,7040,0
20231115,092100,8973170,7040,7040,7040,7040,1
20231115,092000,8966130,7020,7040,7040,7020,8
20231115,091900,8909900,7020,7020,7020,7020,0
20231115,091800,8909900,7020,7020,7020,7020,0
20231115,091700,8909900,7020,7110,7110,7020,362
20231115,091600,6359820,7120,7120,7120,7120,1
20231115,091500,6352700,7110,7100,7110,7100,45
20231115,091400,6033160,7100,7100,7100,7020,129
20231115,091300,5120670,7110,7120,7120,7110,81
20231115,091200,4543960,7180,7180,7180,7180,10
20231115,091100,4472160,7170,7110,7190,7110,298
20231115,091000,2332070,7110,7040,7190,7010,88
20231115,090900,1701570,7030,7020,7030,7020,4
20231115,090800,1673460,6970,6970,6970,6970,0
20231115,090700,1673460,6970,7010,7030,6970,60
20231115,090600,1252480,7010,7000,7020,6990,53
20231115,090500,881630,7000,7000,7000,7000,1
20231115,090400,874630,6980,6950,6980,6940,10
20231115,090300,805160,6930,6940,6940,6930,3
20231115,090200,784360,6940,6930,6940,6930,33
20231115,090100,555660,6860,6860,6860,6860,0
20231115,090000,555660,6860,6860,6860,6860,81