KissMeData/204210/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,203300,554710570,5790,5790,5790,5790,574
20231115,203200,554710570,5790,5790,5790,5790,0
20231115,203100,554710570,5790,5790,5790,5790,0
20231115,203000,554710570,5790,5790,5790,5790,0
20231115,202900,554710570,5790,5790,5790,5790,0
20231115,202800,554710570,5790,5790,5790,5790,0
20231115,202700,554710570,5790,5790,5790,5790,0
20231115,202600,554710570,5790,5790,5790,5790,0
20231115,202500,554710570,5790,5790,5790,5790,0
20231115,202400,554710570,5790,5790,5790,5790,0
20231115,202300,554710570,5790,5790,5790,5790,0
20231115,202200,554710570,5790,5790,5790,5790,0
20231115,202100,554710570,5790,5790,5790,5790,0
20231115,202000,554710570,5790,5790,5790,5790,0
20231115,201900,554710570,5790,5790,5790,5790,0
20231115,201800,554710570,5790,5790,5790,5790,0
20231115,201700,554710570,5790,5790,5790,5790,0
20231115,201600,554710570,5790,5790,5790,5790,0
20231115,201500,554710570,5790,5790,5790,5790,0
20231115,201400,554710570,5790,5790,5790,5790,0
20231115,201300,554710570,5790,5790,5790,5790,0
20231115,201200,554710570,5790,5790,5790,5790,0
20231115,201100,554710570,5790,5790,5790,5790,0
20231115,201000,554710570,5790,5790,5790,5790,0
20231115,200900,554710570,5790,5790,5790,5790,0
20231115,200800,554710570,5790,5790,5790,5790,0
20231115,200700,554710570,5790,5790,5790,5790,0
20231115,200600,554710570,5790,5790,5790,5790,0
20231115,200500,554710570,5790,5790,5790,5790,0
20231115,200400,554710570,5790,5790,5790,5790,0
20231115,200300,554710570,5790,5790,5790,5790,574
20231115,200200,554710570,5790,5790,5790,5790,0
20231115,200100,554710570,5790,5790,5790,5790,0
20231115,200000,554710570,5790,5790,5790,5790,0
20231115,195900,554710570,5790,5790,5790,5790,0
20231115,195800,554710570,5790,5790,5790,5790,0
20231115,195700,554710570,5790,5790,5790,5790,0
20231115,195600,554710570,5790,5790,5790,5790,0
20231115,195500,554710570,5790,5790,5790,5790,0
20231115,195400,554710570,5790,5790,5790,5790,0
20231115,195300,554710570,5790,5790,5790,5790,0
20231115,195200,554710570,5790,5790,5790,5790,0
20231115,195100,554710570,5790,5790,5790,5790,0
20231115,195000,554710570,5790,5790,5790,5790,0
20231115,194900,554710570,5790,5790,5790,5790,0
20231115,194800,554710570,5790,5790,5790,5790,0
20231115,194700,554710570,5790,5790,5790,5790,0
20231115,194600,554710570,5790,5790,5790,5790,0
20231115,194500,554710570,5790,5790,5790,5790,0
20231115,194400,554710570,5790,5790,5790,5790,0
20231115,194300,554710570,5790,5790,5790,5790,0
20231115,194200,554710570,5790,5790,5790,5790,0
20231115,194100,554710570,5790,5790,5790,5790,0
20231115,194000,554710570,5790,5790,5790,5790,0
20231115,193900,554710570,5790,5790,5790,5790,0
20231115,193800,554710570,5790,5790,5790,5790,0
20231115,193700,554710570,5790,5790,5790,5790,0
20231115,193600,554710570,5790,5790,5790,5790,0
20231115,193500,554710570,5790,5790,5790,5790,0
20231115,193400,554710570,5790,5790,5790,5790,0
20231115,193300,554710570,5790,5790,5790,5790,574
20231115,193200,554710570,5790,5790,5790,5790,0
20231115,193100,554710570,5790,5790,5790,5790,0
20231115,193000,554710570,5790,5790,5790,5790,0
20231115,192900,554710570,5790,5790,5790,5790,0
20231115,192800,554710570,5790,5790,5790,5790,0
20231115,192700,554710570,5790,5790,5790,5790,0
20231115,192600,554710570,5790,5790,5790,5790,0
20231115,192500,554710570,5790,5790,5790,5790,0
20231115,192400,554710570,5790,5790,5790,5790,0
20231115,192300,554710570,5790,5790,5790,5790,0
20231115,192200,554710570,5790,5790,5790,5790,0
20231115,192100,554710570,5790,5790,5790,5790,0
20231115,192000,554710570,5790,5790,5790,5790,0
20231115,191900,554710570,5790,5790,5790,5790,0
20231115,191800,554710570,5790,5790,5790,5790,0
20231115,191700,554710570,5790,5790,5790,5790,0
20231115,191600,554710570,5790,5790,5790,5790,0
20231115,191500,554710570,5790,5790,5790,5790,0
20231115,191400,554710570,5790,5790,5790,5790,0
20231115,191300,554710570,5790,5790,5790,5790,0
20231115,191200,554710570,5790,5790,5790,5790,0
20231115,191100,554710570,5790,5790,5790,5790,0
20231115,191000,554710570,5790,5790,5790,5790,0
20231115,190900,554710570,5790,5790,5790,5790,0
20231115,190800,554710570,5790,5790,5790,5790,0
20231115,190700,554710570,5790,5790,5790,5790,0
20231115,190600,554710570,5790,5790,5790,5790,0
20231115,190500,554710570,5790,5790,5790,5790,0
20231115,190400,554710570,5790,5790,5790,5790,0
20231115,190300,554710570,5790,5790,5790,5790,574
20231115,190200,554710570,5790,5790,5790,5790,0
20231115,190100,554710570,5790,5790,5790,5790,0
20231115,190000,554710570,5790,5790,5790,5790,0
20231115,185900,554710570,5790,5790,5790,5790,0
20231115,185800,554710570,5790,5790,5790,5790,0
20231115,185700,554710570,5790,5790,5790,5790,0
20231115,185600,554710570,5790,5790,5790,5790,0
20231115,185500,554710570,5790,5790,5790,5790,0
20231115,185400,554710570,5790,5790,5790,5790,0
20231115,185300,554710570,5790,5790,5790,5790,0
20231115,185200,554710570,5790,5790,5790,5790,0
20231115,185100,554710570,5790,5790,5790,5790,0
20231115,185000,554710570,5790,5790,5790,5790,0
20231115,184900,554710570,5790,5790,5790,5790,0
20231115,184800,554710570,5790,5790,5790,5790,0
20231115,184700,554710570,5790,5790,5790,5790,0
20231115,184600,554710570,5790,5790,5790,5790,0
20231115,184500,554710570,5790,5790,5790,5790,0
20231115,184400,554710570,5790,5790,5790,5790,0
20231115,184300,554710570,5790,5790,5790,5790,0
20231115,184200,554710570,5790,5790,5790,5790,0
20231115,184100,554710570,5790,5790,5790,5790,0
20231115,184000,554710570,5790,5790,5790,5790,0
20231115,183900,554710570,5790,5790,5790,5790,0
20231115,183800,554710570,5790,5790,5790,5790,0
20231115,183700,554710570,5790,5790,5790,5790,0
20231115,183600,554710570,5790,5790,5790,5790,0
20231115,183500,554710570,5790,5790,5790,5790,0
20231115,183400,554710570,5790,5790,5790,5790,0
20231115,183300,554710570,5790,5790,5790,5790,574
20231115,183200,554710570,5790,5790,5790,5790,0
20231115,183100,554710570,5790,5790,5790,5790,0
20231115,183000,554710570,5790,5790,5790,5790,0
20231115,182900,554710570,5790,5790,5790,5790,0
20231115,182800,554710570,5790,5790,5790,5790,0
20231115,182700,554710570,5790,5790,5790,5790,0
20231115,182600,554710570,5790,5790,5790,5790,0
20231115,182500,554710570,5790,5790,5790,5790,0
20231115,182400,554710570,5790,5790,5790,5790,0
20231115,182300,554710570,5790,5790,5790,5790,0
20231115,182200,554710570,5790,5790,5790,5790,0
20231115,182100,554710570,5790,5790,5790,5790,0
20231115,182000,554710570,5790,5790,5790,5790,0
20231115,181900,554710570,5790,5790,5790,5790,0
20231115,181800,554710570,5790,5790,5790,5790,0
20231115,181700,554710570,5790,5790,5790,5790,0
20231115,181600,554710570,5790,5790,5790,5790,0
20231115,181500,554710570,5790,5790,5790,5790,0
20231115,181400,554710570,5790,5790,5790,5790,0
20231115,181300,554710570,5790,5790,5790,5790,0
20231115,181200,554710570,5790,5790,5790,5790,0
20231115,181100,554710570,5790,5790,5790,5790,0
20231115,181000,554710570,5790,5790,5790,5790,0
20231115,180900,554710570,5790,5790,5790,5790,0
20231115,180800,554710570,5790,5790,5790,5790,0
20231115,180700,554710570,5790,5790,5790,5790,0
20231115,180600,554710570,5790,5790,5790,5790,0
20231115,180500,554710570,5790,5790,5790,5790,0
20231115,180400,554710570,5790,5790,5790,5790,0
20231115,180300,554710570,5790,5790,5790,5790,574
20231115,180200,554710570,5790,5790,5790,5790,0
20231115,180100,554710570,5790,5790,5790,5790,0
20231115,180000,554710570,5790,5790,5790,5790,0
20231115,175900,554710570,5790,5790,5790,5790,0
20231115,175800,554710570,5790,5790,5790,5790,0
20231115,175700,554710570,5790,5790,5790,5790,0
20231115,175600,554710570,5790,5790,5790,5790,0
20231115,175500,554710570,5790,5790,5790,5790,0
20231115,175400,554710570,5790,5790,5790,5790,0
20231115,175300,554710570,5790,5790,5790,5790,0
20231115,175200,554710570,5790,5790,5790,5790,0
20231115,175100,554710570,5790,5790,5790,5790,0
20231115,175000,554710570,5790,5790,5790,5790,0
20231115,174900,554710570,5790,5790,5790,5790,0
20231115,174800,554710570,5790,5790,5790,5790,0
20231115,174700,554710570,5790,5790,5790,5790,0
20231115,174600,554710570,5790,5790,5790,5790,0
20231115,174500,554710570,5790,5790,5790,5790,0
20231115,174400,554710570,5790,5790,5790,5790,0
20231115,174300,554710570,5790,5790,5790,5790,0
20231115,174200,554710570,5790,5790,5790,5790,0
20231115,174100,554710570,5790,5790,5790,5790,0
20231115,174000,554710570,5790,5790,5790,5790,0
20231115,173900,554710570,5790,5790,5790,5790,0
20231115,173800,554710570,5790,5790,5790,5790,0
20231115,173700,554710570,5790,5790,5790,5790,0
20231115,173600,554710570,5790,5790,5790,5790,0
20231115,173500,554710570,5790,5790,5790,5790,0
20231115,173400,554710570,5790,5790,5790,5790,0
20231115,173300,554710570,5790,5790,5790,5790,574
20231115,173200,554710570,5790,5790,5790,5790,0
20231115,173100,554710570,5790,5790,5790,5790,0
20231115,173000,554710570,5790,5790,5790,5790,0
20231115,172900,554710570,5790,5790,5790,5790,0
20231115,172800,554710570,5790,5790,5790,5790,0
20231115,172700,554710570,5790,5790,5790,5790,0
20231115,172600,554710570,5790,5790,5790,5790,0
20231115,172500,554710570,5790,5790,5790,5790,0
20231115,172400,554710570,5790,5790,5790,5790,0
20231115,172300,554710570,5790,5790,5790,5790,0
20231115,172200,554710570,5790,5790,5790,5790,0
20231115,172100,554710570,5790,5790,5790,5790,0
20231115,172000,554710570,5790,5790,5790,5790,0
20231115,171900,554710570,5790,5790,5790,5790,0
20231115,171800,554710570,5790,5790,5790,5790,0
20231115,171700,554710570,5790,5790,5790,5790,0
20231115,171600,554710570,5790,5790,5790,5790,0
20231115,171500,554710570,5790,5790,5790,5790,0
20231115,171400,554710570,5790,5790,5790,5790,0
20231115,171300,554710570,5790,5790,5790,5790,0
20231115,171200,554710570,5790,5790,5790,5790,0
20231115,171100,554710570,5790,5790,5790,5790,0
20231115,171000,554710570,5790,5790,5790,5790,0
20231115,170900,554710570,5790,5790,5790,5790,0
20231115,170800,554710570,5790,5790,5790,5790,0
20231115,170700,554710570,5790,5790,5790,5790,0
20231115,170600,554710570,5790,5790,5790,5790,0
20231115,170500,554710570,5790,5790,5790,5790,0
20231115,170400,554710570,5790,5790,5790,5790,0
20231115,170300,554710570,5790,5790,5790,5790,574
20231115,170200,554710570,5790,5790,5790,5790,0
20231115,170100,554710570,5790,5790,5790,5790,0
20231115,170000,554710570,5790,5790,5790,5790,0
20231115,165900,554710570,5790,5790,5790,5790,0
20231115,165800,554710570,5790,5790,5790,5790,0
20231115,165700,554710570,5790,5790,5790,5790,0
20231115,165600,554710570,5790,5790,5790,5790,0
20231115,165500,554710570,5790,5790,5790,5790,0
20231115,165400,554710570,5790,5790,5790,5790,0
20231115,165300,554710570,5790,5790,5790,5790,0
20231115,165200,554710570,5790,5790,5790,5790,0
20231115,165100,554710570,5790,5790,5790,5790,0
20231115,165000,554710570,5790,5790,5790,5790,0
20231115,164900,554710570,5790,5790,5790,5790,0
20231115,164800,554710570,5790,5790,5790,5790,0
20231115,164700,554710570,5790,5790,5790,5790,0
20231115,164600,554710570,5790,5790,5790,5790,0
20231115,164500,554710570,5790,5790,5790,5790,0
20231115,164400,554710570,5790,5790,5790,5790,0
20231115,164300,554710570,5790,5790,5790,5790,0
20231115,164200,554710570,5790,5790,5790,5790,0
20231115,164100,554710570,5790,5790,5790,5790,0
20231115,164000,554710570,5790,5790,5790,5790,0
20231115,163900,554710570,5790,5790,5790,5790,0
20231115,163800,554710570,5790,5790,5790,5790,0
20231115,163700,554710570,5790,5790,5790,5790,0
20231115,163600,554710570,5790,5790,5790,5790,0
20231115,163500,554710570,5790,5790,5790,5790,0
20231115,163400,554710570,5790,5790,5790,5790,0
20231115,163300,554710570,5790,5790,5790,5790,574
20231115,163200,554710570,5790,5790,5790,5790,0
20231115,163100,554710570,5790,5790,5790,5790,0
20231115,163000,554710570,5790,5790,5790,5790,0
20231115,162900,554710570,5790,5790,5790,5790,0
20231115,162800,554710570,5790,5790,5790,5790,0
20231115,162700,554710570,5790,5790,5790,5790,0
20231115,162600,554710570,5790,5790,5790,5790,0
20231115,162500,554710570,5790,5790,5790,5790,0
20231115,162400,554710570,5790,5790,5790,5790,0
20231115,162300,554710570,5790,5790,5790,5790,0
20231115,162200,554710570,5790,5790,5790,5790,0
20231115,162100,554710570,5790,5790,5790,5790,0
20231115,162000,554710570,5790,5790,5790,5790,0
20231115,161900,554710570,5790,5790,5790,5790,0
20231115,161800,554710570,5790,5790,5790,5790,0
20231115,161700,554710570,5790,5790,5790,5790,0
20231115,161600,554710570,5790,5790,5790,5790,0
20231115,161500,554710570,5790,5790,5790,5790,0
20231115,161400,554710570,5790,5790,5790,5790,0
20231115,161300,554710570,5790,5790,5790,5790,0
20231115,161200,554710570,5790,5790,5790,5790,0
20231115,161100,554710570,5790,5790,5790,5790,0
20231115,161000,554710570,5790,5790,5790,5790,0
20231115,160900,554710570,5790,5790,5790,5790,0
20231115,160800,554710570,5790,5790,5790,5790,0
20231115,160700,554710570,5790,5790,5790,5790,0
20231115,160600,554710570,5790,5790,5790,5790,0
20231115,160500,554710570,5790,5790,5790,5790,0
20231115,160400,554710570,5790,5790,5790,5790,0
20231115,160300,554710570,5790,5790,5790,5790,574
20231115,160200,554710570,5790,5790,5790,5790,0
20231115,160100,554710570,5790,5790,5790,5790,0
20231115,160000,554710570,5790,5790,5790,5790,0
20231115,155900,554710570,5790,5790,5790,5790,0
20231115,155800,554710570,5790,5790,5790,5790,0
20231115,155700,554710570,5790,5790,5790,5790,0
20231115,155600,554710570,5790,5790,5790,5790,0
20231115,155500,554710570,5790,5790,5790,5790,0
20231115,155400,554710570,5790,5790,5790,5790,0
20231115,155300,554710570,5790,5790,5790,5790,0
20231115,155200,554710570,5790,5790,5790,5790,0
20231115,155100,554710570,5790,5790,5790,5790,0
20231115,155000,554710570,5790,5790,5790,5790,0
20231115,154900,554710570,5790,5790,5790,5790,0
20231115,154800,554710570,5790,5790,5790,5790,0
20231115,154700,554710570,5790,5790,5790,5790,0
20231115,154600,554710570,5790,5790,5790,5790,0
20231115,154500,554710570,5790,5790,5790,5790,0
20231115,154400,554710570,5790,5790,5790,5790,0
20231115,154300,554710570,5790,5790,5790,5790,0
20231115,154200,554710570,5790,5790,5790,5790,0
20231115,154100,554710570,5790,5790,5790,5790,0
20231115,154000,554710570,5790,5790,5790,5790,0
20231115,153900,554710570,5790,5790,5790,5790,0
20231115,153800,554710570,5790,5790,5790,5790,0
20231115,153700,554710570,5790,5790,5790,5790,0
20231115,153600,554710570,5790,5790,5790,5790,0
20231115,153500,554710570,5790,5790,5790,5790,0
20231115,153400,554710570,5790,5790,5790,5790,0
20231115,153300,554710570,5790,5790,5790,5790,574
20231115,153200,554710570,5790,5790,5790,5790,0
20231115,153100,554710570,5790,5790,5790,5790,0
20231115,153000,554710570,5790,5790,5790,5790,574
20231115,152900,551387110,5800,5800,5800,5800,0
20231115,152800,551387110,5800,5800,5800,5800,0
20231115,152700,551387110,5800,5800,5800,5800,0
20231115,152600,551387110,5800,5800,5800,5800,0
20231115,152500,551387110,5800,5800,5800,5800,0
20231115,152400,551387110,5800,5800,5800,5800,0
20231115,152300,551387110,5800,5800,5800,5800,0
20231115,152200,551387110,5800,5800,5800,5800,0
20231115,152100,551387110,5800,5800,5800,5800,0
20231115,152000,551387110,5800,5800,5800,5800,0
20231115,151900,551387110,5800,5700,5800,5700,667
20231115,151800,547565870,5700,5700,5700,5700,0
20231115,151700,547565870,5700,5700,5700,5700,0
20231115,151600,547565870,5700,5700,5700,5700,0
20231115,151500,547565870,5700,5700,5700,5700,357
20231115,151400,545530970,5700,5700,5700,5700,95
20231115,151300,544989470,5700,5700,5700,5700,1500
20231115,151200,536439470,5750,5750,5750,5700,1216
20231115,151100,529497840,5750,5770,5770,5750,138
20231115,151000,528702100,5770,5770,5770,5770,80
20231115,150900,528240500,5770,5750,5770,5710,375
20231115,150800,526090630,5770,5770,5770,5770,90
20231115,150700,525571330,5750,5770,5770,5750,720
20231115,150600,521426450,5790,5790,5790,5790,154
20231115,150500,520534790,5790,5790,5790,5790,0
20231115,150400,520534790,5790,5790,5790,5790,14
20231115,150300,520453730,5770,5790,5790,5770,100
20231115,150200,519876650,5790,5790,5790,5790,2
20231115,150100,519865070,5790,5790,5790,5790,581
20231115,150000,516501080,5790,5790,5790,5790,10
20231115,145900,516443180,5790,5790,5790,5790,0
20231115,145800,516443180,5790,5790,5790,5790,73
20231115,145700,516020510,5790,5790,5790,5790,0
20231115,145600,516020510,5790,5790,5790,5790,27
20231115,145500,515864180,5790,5790,5790,5790,32
20231115,145400,515678900,5790,5790,5790,5790,0
20231115,145300,515678900,5790,5790,5790,5790,0
20231115,145200,515678900,5790,5790,5790,5790,0
20231115,145100,515678900,5790,5790,5790,5790,129
20231115,145000,514931990,5790,5790,5790,5790,203
20231115,144900,513756620,5790,5790,5790,5790,1314
20231115,144800,506148560,5790,5790,5790,5790,5
20231115,144700,506119610,5780,5780,5780,5780,0
20231115,144600,506119610,5780,5780,5780,5780,0
20231115,144500,506119610,5780,5780,5780,5780,0
20231115,144400,506119610,5780,5780,5780,5780,0
20231115,144300,506119610,5780,5780,5780,5780,0
20231115,144200,506119610,5780,5780,5780,5780,0
20231115,144100,506119610,5780,5780,5780,5780,0
20231115,144000,506119610,5780,5780,5780,5780,579
20231115,143900,502772990,5800,5800,5800,5800,0
20231115,143800,502772990,5800,5800,5800,5800,0
20231115,143700,502772990,5800,5800,5800,5800,0
20231115,143600,502772990,5800,5800,5800,5800,0
20231115,143500,502772990,5800,5780,5800,5780,34
20231115,143400,502575830,5790,5790,5790,5790,0
20231115,143300,502575830,5790,5790,5790,5790,0
20231115,143200,502575830,5790,5790,5790,5790,0
20231115,143100,502575830,5790,5790,5790,5790,0
20231115,143000,502575830,5790,5790,5790,5790,42
20231115,142900,502332650,5800,5800,5800,5800,0
20231115,142800,502332650,5800,5800,5800,5800,0
20231115,142700,502332650,5800,5800,5800,5800,0
20231115,142600,502332650,5800,5800,5800,5800,0
20231115,142500,502332650,5800,5800,5800,5800,87
20231115,142400,501828050,5790,5790,5790,5790,276
20231115,142300,500230010,5790,5790,5790,5790,0
20231115,142200,500230010,5790,5790,5790,5790,0
20231115,142100,500230010,5790,5800,5800,5790,460
20231115,142000,497566110,5800,5800,5800,5800,160
20231115,141900,496638110,5800,5800,5800,5800,172
20231115,141800,495640510,5800,5800,5800,5800,0
20231115,141700,495640510,5800,5800,5800,5800,0
20231115,141600,495640510,5800,5800,5800,5800,0
20231115,141500,495640510,5800,5800,5800,5800,340
20231115,141400,493668510,5800,5800,5800,5800,0
20231115,141300,493668510,5800,5800,5800,5800,0
20231115,141200,493668510,5800,5800,5800,5800,0
20231115,141100,493668510,5800,5800,5800,5800,0
20231115,141000,493668510,5800,5800,5800,5800,0
20231115,140900,493668510,5800,5800,5800,5800,9
20231115,140800,493616310,5820,5820,5820,5820,0
20231115,140700,493616310,5820,5820,5820,5820,0
20231115,140600,493616310,5820,5820,5820,5820,0
20231115,140500,493616310,5820,5820,5820,5820,10
20231115,140400,493558110,5820,5820,5820,5820,56
20231115,140300,493232190,5820,5820,5820,5820,0
20231115,140200,493232190,5820,5820,5820,5820,11
20231115,140100,493168170,5800,5800,5800,5800,1
20231115,140000,493162370,5820,5810,5820,5810,141
20231115,135900,492342510,5820,5820,5820,5820,0
20231115,135800,492342510,5820,5820,5820,5820,0
20231115,135700,492342510,5820,5820,5820,5820,0
20231115,135600,492342510,5820,5820,5820,5820,0
20231115,135500,492342510,5820,5820,5820,5820,8
20231115,135400,492295950,5800,5800,5800,5800,161
20231115,135300,491362150,5800,5800,5800,5800,5
20231115,135200,491333150,5820,5820,5820,5820,3
20231115,135100,491315690,5820,5820,5820,5820,3
20231115,135000,491298230,5820,5820,5820,5820,6
20231115,134900,491263310,5800,5800,5800,5800,524
20231115,134800,488224110,5810,5840,5840,5810,968
20231115,134700,482594920,5850,5850,5850,5850,32
20231115,134600,482407720,5850,5860,5860,5850,3200
20231115,134500,463687610,5880,5880,5880,5880,0
20231115,134400,463687610,5880,5880,5880,5880,0
20231115,134300,463687610,5880,5880,5880,5880,0
20231115,134200,463687610,5880,5880,5880,5880,0
20231115,134100,463687610,5880,5880,5880,5880,0
20231115,134000,463687610,5880,5880,5880,5880,10
20231115,133900,463628810,5880,5880,5880,5880,1
20231115,133800,463622930,5890,5890,5890,5890,0
20231115,133700,463622930,5890,5890,5890,5890,0
20231115,133600,463622930,5890,5890,5890,5890,0
20231115,133500,463622930,5890,5890,5890,5890,0
20231115,133400,463622930,5890,5880,5890,5880,6
20231115,133300,463587600,5890,5880,5890,5880,20
20231115,133200,463469950,5860,5860,5860,5860,0
20231115,133100,463469950,5860,5860,5860,5860,20
20231115,133000,463352750,5880,5880,5880,5880,0
20231115,132900,463352750,5880,5880,5880,5880,0
20231115,132800,463352750,5880,5880,5880,5880,0
20231115,132700,463352750,5880,5880,5880,5880,0
20231115,132600,463352750,5880,5880,5880,5880,0
20231115,132500,463352750,5880,5880,5880,5880,0
20231115,132400,463352750,5880,5880,5880,5880,0
20231115,132300,463352750,5880,5880,5880,5880,0
20231115,132200,463352750,5880,5880,5880,5880,0
20231115,132100,463352750,5880,5880,5880,5880,20
20231115,132000,463235150,5860,5860,5860,5860,0
20231115,131900,463235150,5860,5860,5860,5860,0
20231115,131800,463235150,5860,5850,5860,5850,88
20231115,131700,462720340,5850,5850,5850,5850,0
20231115,131600,462720340,5850,5860,5860,5850,1012
20231115,131500,456800020,5860,5860,5860,5860,1
20231115,131400,456794160,5860,5860,5860,5860,0
20231115,131300,456794160,5860,5860,5860,5860,0
20231115,131200,456794160,5860,5860,5860,5860,1
20231115,131100,456788300,5850,5870,5870,5840,1402
20231115,131000,448596250,5860,5860,5860,5860,0
20231115,130900,448596250,5860,5860,5860,5860,1
20231115,130800,448590390,5870,5900,5900,5870,2000
20231115,130700,436840500,5900,5900,5900,5900,0
20231115,130600,436840500,5900,5910,5910,5900,500
20231115,130500,433890480,5930,5930,5930,5930,2
20231115,130400,433878620,5940,5940,5940,5940,0
20231115,130300,433878620,5940,5940,5940,5940,0
20231115,130200,433878620,5940,5940,5940,5940,0
20231115,130100,433878620,5940,5940,5940,5940,1
20231115,130000,433872680,5930,5930,5930,5930,0
20231115,125900,433872680,5930,5930,5930,5930,0
20231115,125800,433872680,5930,5920,5930,5920,162
20231115,125700,432913530,5930,5930,5930,5930,0
20231115,125600,432913530,5930,5930,5930,5930,0
20231115,125500,432913530,5930,5930,5930,5930,0
20231115,125400,432913530,5930,5900,5930,5900,2
20231115,125300,432901700,5900,5900,5900,5900,0
20231115,125200,432901700,5900,5900,5900,5900,0
20231115,125100,432901700,5900,5900,5900,5900,0
20231115,125000,432901700,5900,5900,5900,5900,20
20231115,124900,432783700,5900,5900,5900,5900,0
20231115,124800,432783700,5900,5900,5900,5900,0
20231115,124700,432783700,5900,5900,5900,5900,0
20231115,124600,432783700,5900,5900,5900,5900,0
20231115,124500,432783700,5900,5900,5900,5900,0
20231115,124400,432783700,5900,5910,5910,5900,1300
20231115,124300,425113660,5900,5900,5900,5900,0
20231115,124200,425113660,5900,5900,5900,5900,0
20231115,124100,425113660,5900,5900,5900,5900,5
20231115,124000,425084160,5900,5900,5900,5900,3
20231115,123900,425066460,5930,5930,5930,5930,10
20231115,123800,425007160,5930,5930,5930,5930,0
20231115,123700,425007160,5930,5930,5930,5930,0
20231115,123600,425007160,5930,5930,5930,5930,0
20231115,123500,425007160,5930,5930,5930,5930,0
20231115,123400,425007160,5930,5930,5930,5930,0
20231115,123300,425007160,5930,5930,5930,5930,0
20231115,123200,425007160,5930,5930,5930,5930,6
20231115,123100,424971580,5930,5930,5930,5930,10
20231115,123000,424912280,5900,5900,5900,5900,0
20231115,122900,424912280,5900,5900,5900,5900,0
20231115,122800,424912280,5900,5900,5900,5900,401
20231115,122700,422546380,5900,5900,5900,5900,501
20231115,122600,419590480,5940,5940,5940,5940,0
20231115,122500,419590480,5940,5940,5940,5940,0
20231115,122400,419590480,5940,5940,5940,5940,0
20231115,122300,419590480,5940,5940,5940,5940,0
20231115,122200,419590480,5940,5940,5940,5940,0
20231115,122100,419590480,5940,5940,5940,5940,0
20231115,122000,419590480,5940,5940,5940,5940,0
20231115,121900,419590480,5940,5940,5940,5940,93
20231115,121800,419038060,5900,5900,5900,5900,100
20231115,121700,418448060,5930,5930,5930,5930,103
20231115,121600,417837270,5900,5900,5900,5900,0
20231115,121500,417837270,5900,5900,5900,5900,0
20231115,121400,417837270,5900,5910,5910,5900,860
20231115,121300,412759880,5950,5950,5950,5950,0
20231115,121200,412759880,5950,5950,5950,5950,0
20231115,121100,412759880,5950,5950,5950,5950,0
20231115,121000,412759880,5950,5950,5950,5950,0
20231115,120900,412759880,5950,5950,5950,5950,0
20231115,120800,412759880,5950,5950,5950,5950,0
20231115,120700,412759880,5950,5950,5950,5950,0
20231115,120600,412759880,5950,5950,5950,5950,0
20231115,120500,412759880,5950,5950,5950,5950,0
20231115,120400,412759880,5950,5950,5950,5950,0
20231115,120300,412759880,5950,5950,5950,5950,0
20231115,120200,412759880,5950,5950,5950,5950,0
20231115,120100,412759880,5950,5950,5950,5950,0
20231115,120000,412759880,5950,5950,5950,5950,129
20231115,115900,411992330,5950,5950,5950,5950,5
20231115,115800,411962580,5980,5980,5980,5980,0
20231115,115700,411962580,5980,5950,5980,5950,11
20231115,115600,411896830,5950,5950,5950,5950,441
20231115,115500,409272880,5950,5940,5950,5940,10
20231115,115400,409213390,5890,5940,5940,5890,647
20231115,115300,405371210,5940,5940,5940,5940,313
20231115,115200,403511990,5940,5900,5940,5900,104
20231115,115100,402898150,5900,5930,5940,5900,1022
20231115,115000,396863510,5900,5920,5920,5900,1000
20231115,114900,390951010,5900,5970,5970,5900,1000
20231115,114800,385032880,5970,5960,5970,5940,1001
20231115,114700,379074370,6000,6000,6000,6000,530
20231115,114600,375894370,6000,5990,6000,5990,5
20231115,114500,375864380,6000,6000,6000,5990,6
20231115,114400,375828390,6000,6000,6000,6000,0
20231115,114300,375828390,6000,6000,6000,6000,297
20231115,114200,374046390,6000,6000,6000,6000,6
20231115,114100,374010390,6000,6000,6000,6000,5
20231115,114000,373980390,5940,5940,5940,5940,0
20231115,113900,373980390,5940,5940,5940,5940,0
20231115,113800,373980390,5940,5950,5950,5940,3
20231115,113700,373962550,5950,5960,5960,5950,632
20231115,113600,370196060,5950,5950,5950,5950,40
20231115,113500,369958060,6000,6000,6000,6000,0
20231115,113400,369958060,6000,6000,6000,6000,0
20231115,113300,369958060,6000,6000,6000,6000,0
20231115,113200,369958060,6000,6000,6000,6000,0
20231115,113100,369958060,6000,6000,6000,6000,0
20231115,113000,369958060,6000,5970,6000,5970,535
20231115,112900,366752300,5970,5940,5970,5940,2520
20231115,112800,351713690,5950,5950,5950,5950,10
20231115,112700,351654190,5950,5950,5950,5950,10
20231115,112600,351594690,5960,5960,5960,5960,20
20231115,112500,351475490,5960,5960,5960,5960,20
20231115,112400,351356290,5960,5960,5960,5960,0
20231115,112300,351356290,5960,5960,5960,5960,0
20231115,112200,351356290,5960,5960,5960,5960,83
20231115,112100,350861610,5960,5960,5960,5960,0
20231115,112000,350861610,5960,5960,5960,5960,0
20231115,111900,350861610,5960,5960,5960,5960,0
20231115,111800,350861610,5960,5960,5960,5960,1000
20231115,111700,344901610,5960,5960,5960,5960,0
20231115,111600,344901610,5960,5960,5960,5960,1
20231115,111500,344895650,5960,5960,5960,5960,0
20231115,111400,344895650,5960,5960,5960,5960,0
20231115,111300,344895650,5960,5910,5960,5910,1034
20231115,111200,338748890,5910,5910,5910,5910,200
20231115,111100,337566890,5910,5910,5910,5900,1105
20231115,111000,331046340,5910,5900,5910,5900,1646
20231115,110900,321328320,5900,5900,5900,5900,3
20231115,110800,321310620,5900,5900,5900,5900,13
20231115,110700,321233920,5900,5900,5900,5900,0
20231115,110600,321233920,5900,5900,5900,5900,0
20231115,110500,321233920,5900,5900,5900,5900,0
20231115,110400,321233920,5900,5900,5900,5900,229
20231115,110300,319882820,5910,5930,5930,5910,35
20231115,110200,319675870,5930,5930,5930,5930,10
20231115,110100,319616570,5930,5930,5930,5930,4
20231115,110000,319592850,5930,5920,5930,5920,686
20231115,105900,315530670,5900,5900,5900,5900,154
20231115,105800,314622070,5900,5900,5900,5900,0
20231115,105700,314622070,5900,5900,5900,5900,0
20231115,105600,314622070,5900,5900,5900,5900,3
20231115,105500,314604370,5920,5910,5920,5910,1500
20231115,105400,305724670,5910,5910,5910,5910,0
20231115,105300,305724670,5910,5910,5910,5910,0
20231115,105200,305724670,5910,5900,5910,5900,68
20231115,105100,305322810,5910,5910,5910,5910,0
20231115,105000,305322810,5910,5910,5910,5910,0
20231115,104900,305322810,5910,5910,5910,5910,300
20231115,104800,303549810,5910,5910,5910,5910,0
20231115,104700,303549810,5910,5910,5910,5910,10
20231115,104600,303490710,5910,5910,5910,5910,0
20231115,104500,303490710,5910,5910,5910,5910,0
20231115,104400,303490710,5910,5910,5910,5910,210
20231115,104300,302249610,5910,5910,5910,5910,0
20231115,104200,302249610,5910,5910,5910,5910,300
20231115,104100,300476610,5910,5910,5910,5910,1
20231115,104000,300470700,5900,5900,5900,5900,490
20231115,103900,297579700,5900,5900,5900,5900,10
20231115,103800,297520700,5910,5910,5910,5910,0
20231115,103700,297520700,5910,5910,5910,5910,0
20231115,103600,297520700,5910,5910,5910,5910,0
20231115,103500,297520700,5910,5910,5910,5910,700
20231115,103400,293383700,5910,5910,5910,5910,100
20231115,103300,292792700,5910,5910,5910,5910,139
20231115,103200,291971210,5870,5900,5910,5870,1567
20231115,103100,282714340,5900,5900,5900,5900,0
20231115,103000,282714340,5900,5900,5900,5900,0
20231115,102900,282714340,5900,5900,5900,5900,0
20231115,102800,282714340,5900,5900,5900,5900,6
20231115,102700,282678940,5900,5900,5900,5900,153
20231115,102600,281776240,5900,5900,5900,5900,107
20231115,102500,281144940,5900,5900,5900,5900,0
20231115,102400,281144940,5900,5900,5900,5900,50
20231115,102300,280849940,5900,5910,5910,5900,45
20231115,102200,280584040,5900,5900,5900,5900,201
20231115,102100,279398140,5850,5850,5850,5850,0
20231115,102000,279398140,5850,5860,5860,5850,150
20231115,101900,278520140,5860,5860,5860,5860,10
20231115,101800,278461540,5900,5900,5900,5900,0
20231115,101700,278461540,5900,5900,5900,5900,85
20231115,101600,277960040,5900,5900,5900,5900,1
20231115,101500,277954140,5890,5890,5890,5890,0
20231115,101400,277954140,5890,5880,5890,5880,12
20231115,101300,277883570,5880,5880,5880,5880,0
20231115,101200,277883570,5880,5880,5880,5880,150
20231115,101100,277001570,5880,5900,5900,5880,110
20231115,101000,276354570,5900,5900,5900,5900,0
20231115,100900,276354570,5900,5900,5900,5900,308
20231115,100800,274537370,5900,5900,5900,5900,1
20231115,100700,274531470,5900,5900,5900,5900,49
20231115,100600,274242370,5900,5900,5900,5900,5
20231115,100500,274212870,5900,5900,5900,5900,0
20231115,100400,274212870,5900,5910,5910,5900,180
20231115,100300,273149170,5970,5970,5970,5970,0
20231115,100200,273149170,5970,5970,5970,5970,19
20231115,100100,273035740,5970,5900,5970,5900,644
20231115,100000,269208710,5900,5880,5900,5880,40
20231115,095900,268973310,5880,5900,5900,5880,250
20231115,095800,267503290,5880,5880,5880,5880,0
20231115,095700,267503290,5880,5880,5880,5880,17
20231115,095600,267403330,5900,5950,5950,5900,1070
20231115,095500,261090080,5900,5960,5960,5900,2852
20231115,095400,244235960,5960,5950,5980,5950,385
20231115,095300,241944580,5950,5920,5950,5920,32
20231115,095200,241754580,5920,5900,5920,5900,21
20231115,095100,241630470,5900,5880,5900,5880,2364
20231115,095000,227685800,5880,5850,5880,5850,624
20231115,094900,224032140,5850,5790,5850,5790,1251
20231115,094800,216776040,5770,5750,5780,5750,5912
20231115,094700,182612090,5760,5760,5760,5760,7
20231115,094600,182571770,5750,5750,5750,5750,95
20231115,094500,182025520,5760,5750,5760,5750,124
20231115,094400,181311610,5750,5750,5750,5720,399
20231115,094300,179022730,5750,5740,5750,5740,112
20231115,094200,178379630,5740,5740,5740,5740,40
20231115,094100,178150030,5740,5740,5740,5740,14
20231115,094000,178069670,5740,5740,5740,5740,1
20231115,093900,178063930,5750,5750,5750,5750,1
20231115,093800,178058180,5750,5750,5750,5750,102
20231115,093700,177471680,5750,5750,5750,5750,0
20231115,093600,177471680,5750,5710,5750,5710,638
20231115,093500,173828120,5710,5710,5710,5710,0
20231115,093400,173828120,5710,5740,5740,5710,185
20231115,093300,172769930,5740,5740,5740,5740,53
20231115,093200,172465710,5710,5740,5740,5710,126
20231115,093100,171744960,5740,5730,5750,5710,1004
20231115,093000,165985310,5730,5720,5730,5720,266
20231115,092900,164462980,5700,5690,5700,5690,1201
20231115,092800,157617290,5690,5690,5690,5690,1000
20231115,092700,151927290,5690,5690,5690,5690,547
20231115,092600,148814860,5680,5680,5680,5680,0
20231115,092500,148814860,5680,5680,5680,5680,500
20231115,092400,145974860,5660,5660,5660,5660,470
20231115,092300,143314660,5660,5660,5660,5660,129
20231115,092200,142584520,5600,5600,5600,5600,24
20231115,092100,142450120,5600,5600,5600,5600,0
20231115,092000,142450120,5600,5600,5600,5600,0
20231115,091900,142450120,5600,5600,5600,5600,0
20231115,091800,142450120,5600,5600,5600,5600,1010
20231115,091700,136794120,5590,5610,5610,5590,1500
20231115,091600,128403520,5660,5660,5660,5660,9
20231115,091500,128352580,5660,5630,5660,5590,1275
20231115,091400,121202140,5600,5610,5610,5600,2001
20231115,091300,109992230,5610,5640,5640,5610,634
20231115,091200,106426750,5640,5640,5640,5640,2
20231115,091100,106415470,5610,5640,5640,5610,137
20231115,091000,105642820,5640,5600,5640,5600,566
20231115,090900,102472100,5600,5630,5630,5600,5773
20231115,090800,70071610,5630,5640,5640,5630,954
20231115,090700,64698720,5640,5680,5680,5640,1021
20231115,090600,58939440,5680,5690,5700,5680,1158
20231115,090500,52348000,5690,5680,5700,5680,1976
20231115,090400,41105460,5690,5650,5690,5650,317
20231115,090300,39307340,5610,5620,5690,5610,1812
20231115,090200,29131840,5620,5680,5680,5600,2301
20231115,090100,16220070,5690,5650,5690,5620,131
20231115,090000,15482290,5660,5690,5690,5660,2721