KissMeData/274090/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,205400,1280560910,13550,13550,13550,13550,790
20231115,205300,1280560910,13550,13550,13550,13550,0
20231115,205200,1280560910,13550,13550,13550,13550,0
20231115,205100,1280560910,13550,13550,13550,13550,0
20231115,205000,1280560910,13550,13550,13550,13550,0
20231115,204900,1280560910,13550,13550,13550,13550,0
20231115,204800,1280560910,13550,13550,13550,13550,0
20231115,204700,1280560910,13550,13550,13550,13550,0
20231115,204600,1280560910,13550,13550,13550,13550,0
20231115,204500,1280560910,13550,13550,13550,13550,0
20231115,204400,1280560910,13550,13550,13550,13550,0
20231115,204300,1280560910,13550,13550,13550,13550,0
20231115,204200,1280560910,13550,13550,13550,13550,0
20231115,204100,1280560910,13550,13550,13550,13550,0
20231115,204000,1280560910,13550,13550,13550,13550,0
20231115,203900,1280560910,13550,13550,13550,13550,0
20231115,203800,1280560910,13550,13550,13550,13550,0
20231115,203700,1280560910,13550,13550,13550,13550,0
20231115,203600,1280560910,13550,13550,13550,13550,0
20231115,203500,1280560910,13550,13550,13550,13550,0
20231115,203400,1280560910,13550,13550,13550,13550,0
20231115,203300,1280560910,13550,13550,13550,13550,0
20231115,203200,1280560910,13550,13550,13550,13550,0
20231115,203100,1280560910,13550,13550,13550,13550,0
20231115,203000,1280560910,13550,13550,13550,13550,0
20231115,202900,1280560910,13550,13550,13550,13550,0
20231115,202800,1280560910,13550,13550,13550,13550,0
20231115,202700,1280560910,13550,13550,13550,13550,0
20231115,202600,1280560910,13550,13550,13550,13550,0
20231115,202500,1280560910,13550,13550,13550,13550,0
20231115,202400,1280560910,13550,13550,13550,13550,790
20231115,202300,1280560910,13550,13550,13550,13550,0
20231115,202200,1280560910,13550,13550,13550,13550,0
20231115,202100,1280560910,13550,13550,13550,13550,0
20231115,202000,1280560910,13550,13550,13550,13550,0
20231115,201900,1280560910,13550,13550,13550,13550,0
20231115,201800,1280560910,13550,13550,13550,13550,0
20231115,201700,1280560910,13550,13550,13550,13550,0
20231115,201600,1280560910,13550,13550,13550,13550,0
20231115,201500,1280560910,13550,13550,13550,13550,0
20231115,201400,1280560910,13550,13550,13550,13550,0
20231115,201300,1280560910,13550,13550,13550,13550,0
20231115,201200,1280560910,13550,13550,13550,13550,0
20231115,201100,1280560910,13550,13550,13550,13550,0
20231115,201000,1280560910,13550,13550,13550,13550,0
20231115,200900,1280560910,13550,13550,13550,13550,0
20231115,200800,1280560910,13550,13550,13550,13550,0
20231115,200700,1280560910,13550,13550,13550,13550,0
20231115,200600,1280560910,13550,13550,13550,13550,0
20231115,200500,1280560910,13550,13550,13550,13550,0
20231115,200400,1280560910,13550,13550,13550,13550,0
20231115,200300,1280560910,13550,13550,13550,13550,0
20231115,200200,1280560910,13550,13550,13550,13550,0
20231115,200100,1280560910,13550,13550,13550,13550,0
20231115,200000,1280560910,13550,13550,13550,13550,0
20231115,195900,1280560910,13550,13550,13550,13550,0
20231115,195800,1280560910,13550,13550,13550,13550,0
20231115,195700,1280560910,13550,13550,13550,13550,0
20231115,195600,1280560910,13550,13550,13550,13550,0
20231115,195500,1280560910,13550,13550,13550,13550,0
20231115,195400,1280560910,13550,13550,13550,13550,790
20231115,195300,1280560910,13550,13550,13550,13550,0
20231115,195200,1280560910,13550,13550,13550,13550,0
20231115,195100,1280560910,13550,13550,13550,13550,0
20231115,195000,1280560910,13550,13550,13550,13550,0
20231115,194900,1280560910,13550,13550,13550,13550,0
20231115,194800,1280560910,13550,13550,13550,13550,0
20231115,194700,1280560910,13550,13550,13550,13550,0
20231115,194600,1280560910,13550,13550,13550,13550,0
20231115,194500,1280560910,13550,13550,13550,13550,0
20231115,194400,1280560910,13550,13550,13550,13550,0
20231115,194300,1280560910,13550,13550,13550,13550,0
20231115,194200,1280560910,13550,13550,13550,13550,0
20231115,194100,1280560910,13550,13550,13550,13550,0
20231115,194000,1280560910,13550,13550,13550,13550,0
20231115,193900,1280560910,13550,13550,13550,13550,0
20231115,193800,1280560910,13550,13550,13550,13550,0
20231115,193700,1280560910,13550,13550,13550,13550,0
20231115,193600,1280560910,13550,13550,13550,13550,0
20231115,193500,1280560910,13550,13550,13550,13550,0
20231115,193400,1280560910,13550,13550,13550,13550,0
20231115,193300,1280560910,13550,13550,13550,13550,0
20231115,193200,1280560910,13550,13550,13550,13550,0
20231115,193100,1280560910,13550,13550,13550,13550,0
20231115,193000,1280560910,13550,13550,13550,13550,0
20231115,192900,1280560910,13550,13550,13550,13550,0
20231115,192800,1280560910,13550,13550,13550,13550,0
20231115,192700,1280560910,13550,13550,13550,13550,0
20231115,192600,1280560910,13550,13550,13550,13550,0
20231115,192500,1280560910,13550,13550,13550,13550,0
20231115,192400,1280560910,13550,13550,13550,13550,790
20231115,192300,1280560910,13550,13550,13550,13550,0
20231115,192200,1280560910,13550,13550,13550,13550,0
20231115,192100,1280560910,13550,13550,13550,13550,0
20231115,192000,1280560910,13550,13550,13550,13550,0
20231115,191900,1280560910,13550,13550,13550,13550,0
20231115,191800,1280560910,13550,13550,13550,13550,0
20231115,191700,1280560910,13550,13550,13550,13550,0
20231115,191600,1280560910,13550,13550,13550,13550,0
20231115,191500,1280560910,13550,13550,13550,13550,0
20231115,191400,1280560910,13550,13550,13550,13550,0
20231115,191300,1280560910,13550,13550,13550,13550,0
20231115,191200,1280560910,13550,13550,13550,13550,0
20231115,191100,1280560910,13550,13550,13550,13550,0
20231115,191000,1280560910,13550,13550,13550,13550,0
20231115,190900,1280560910,13550,13550,13550,13550,0
20231115,190800,1280560910,13550,13550,13550,13550,0
20231115,190700,1280560910,13550,13550,13550,13550,0
20231115,190600,1280560910,13550,13550,13550,13550,0
20231115,190500,1280560910,13550,13550,13550,13550,0
20231115,190400,1280560910,13550,13550,13550,13550,0
20231115,190300,1280560910,13550,13550,13550,13550,0
20231115,190200,1280560910,13550,13550,13550,13550,0
20231115,190100,1280560910,13550,13550,13550,13550,0
20231115,190000,1280560910,13550,13550,13550,13550,0
20231115,185900,1280560910,13550,13550,13550,13550,0
20231115,185800,1280560910,13550,13550,13550,13550,0
20231115,185700,1280560910,13550,13550,13550,13550,0
20231115,185600,1280560910,13550,13550,13550,13550,0
20231115,185500,1280560910,13550,13550,13550,13550,0
20231115,185400,1280560910,13550,13550,13550,13550,790
20231115,185300,1280560910,13550,13550,13550,13550,0
20231115,185200,1280560910,13550,13550,13550,13550,0
20231115,185100,1280560910,13550,13550,13550,13550,0
20231115,185000,1280560910,13550,13550,13550,13550,0
20231115,184900,1280560910,13550,13550,13550,13550,0
20231115,184800,1280560910,13550,13550,13550,13550,0
20231115,184700,1280560910,13550,13550,13550,13550,0
20231115,184600,1280560910,13550,13550,13550,13550,0
20231115,184500,1280560910,13550,13550,13550,13550,0
20231115,184400,1280560910,13550,13550,13550,13550,0
20231115,184300,1280560910,13550,13550,13550,13550,0
20231115,184200,1280560910,13550,13550,13550,13550,0
20231115,184100,1280560910,13550,13550,13550,13550,0
20231115,184000,1280560910,13550,13550,13550,13550,0
20231115,183900,1280560910,13550,13550,13550,13550,0
20231115,183800,1280560910,13550,13550,13550,13550,0
20231115,183700,1280560910,13550,13550,13550,13550,0
20231115,183600,1280560910,13550,13550,13550,13550,0
20231115,183500,1280560910,13550,13550,13550,13550,0
20231115,183400,1280560910,13550,13550,13550,13550,0
20231115,183300,1280560910,13550,13550,13550,13550,0
20231115,183200,1280560910,13550,13550,13550,13550,0
20231115,183100,1280560910,13550,13550,13550,13550,0
20231115,183000,1280560910,13550,13550,13550,13550,0
20231115,182900,1280560910,13550,13550,13550,13550,0
20231115,182800,1280560910,13550,13550,13550,13550,0
20231115,182700,1280560910,13550,13550,13550,13550,0
20231115,182600,1280560910,13550,13550,13550,13550,0
20231115,182500,1280560910,13550,13550,13550,13550,0
20231115,182400,1280560910,13550,13550,13550,13550,790
20231115,182300,1280560910,13550,13550,13550,13550,0
20231115,182200,1280560910,13550,13550,13550,13550,0
20231115,182100,1280560910,13550,13550,13550,13550,0
20231115,182000,1280560910,13550,13550,13550,13550,0
20231115,181900,1280560910,13550,13550,13550,13550,0
20231115,181800,1280560910,13550,13550,13550,13550,0
20231115,181700,1280560910,13550,13550,13550,13550,0
20231115,181600,1280560910,13550,13550,13550,13550,0
20231115,181500,1280560910,13550,13550,13550,13550,0
20231115,181400,1280560910,13550,13550,13550,13550,0
20231115,181300,1280560910,13550,13550,13550,13550,0
20231115,181200,1280560910,13550,13550,13550,13550,0
20231115,181100,1280560910,13550,13550,13550,13550,0
20231115,181000,1280560910,13550,13550,13550,13550,0
20231115,180900,1280560910,13550,13550,13550,13550,0
20231115,180800,1280560910,13550,13550,13550,13550,0
20231115,180700,1280560910,13550,13550,13550,13550,0
20231115,180600,1280560910,13550,13550,13550,13550,0
20231115,180500,1280560910,13550,13550,13550,13550,0
20231115,180400,1280560910,13550,13550,13550,13550,0
20231115,180300,1280560910,13550,13550,13550,13550,0
20231115,180200,1280560910,13550,13550,13550,13550,0
20231115,180100,1280560910,13550,13550,13550,13550,0
20231115,180000,1280560910,13550,13550,13550,13550,0
20231115,175900,1280560910,13550,13550,13550,13550,0
20231115,175800,1280560910,13550,13550,13550,13550,0
20231115,175700,1280560910,13550,13550,13550,13550,0
20231115,175600,1280560910,13550,13550,13550,13550,0
20231115,175500,1280560910,13550,13550,13550,13550,0
20231115,175400,1280560910,13550,13550,13550,13550,790
20231115,175300,1280560910,13550,13550,13550,13550,0
20231115,175200,1280560910,13550,13550,13550,13550,0
20231115,175100,1280560910,13550,13550,13550,13550,0
20231115,175000,1280560910,13550,13550,13550,13550,0
20231115,174900,1280560910,13550,13550,13550,13550,0
20231115,174800,1280560910,13550,13550,13550,13550,0
20231115,174700,1280560910,13550,13550,13550,13550,0
20231115,174600,1280560910,13550,13550,13550,13550,0
20231115,174500,1280560910,13550,13550,13550,13550,0
20231115,174400,1280560910,13550,13550,13550,13550,0
20231115,174300,1280560910,13550,13550,13550,13550,0
20231115,174200,1280560910,13550,13550,13550,13550,0
20231115,174100,1280560910,13550,13550,13550,13550,0
20231115,174000,1280560910,13550,13550,13550,13550,0
20231115,173900,1280560910,13550,13550,13550,13550,0
20231115,173800,1280560910,13550,13550,13550,13550,0
20231115,173700,1280560910,13550,13550,13550,13550,0
20231115,173600,1280560910,13550,13550,13550,13550,0
20231115,173500,1280560910,13550,13550,13550,13550,0
20231115,173400,1280560910,13550,13550,13550,13550,0
20231115,173300,1280560910,13550,13550,13550,13550,0
20231115,173200,1280560910,13550,13550,13550,13550,0
20231115,173100,1280560910,13550,13550,13550,13550,0
20231115,173000,1280560910,13550,13550,13550,13550,0
20231115,172900,1280560910,13550,13550,13550,13550,0
20231115,172800,1280560910,13550,13550,13550,13550,0
20231115,172700,1280560910,13550,13550,13550,13550,0
20231115,172600,1280560910,13550,13550,13550,13550,0
20231115,172500,1280560910,13550,13550,13550,13550,0
20231115,172400,1280560910,13550,13550,13550,13550,790
20231115,172300,1280560910,13550,13550,13550,13550,0
20231115,172200,1280560910,13550,13550,13550,13550,0
20231115,172100,1280560910,13550,13550,13550,13550,0
20231115,172000,1280560910,13550,13550,13550,13550,0
20231115,171900,1280560910,13550,13550,13550,13550,0
20231115,171800,1280560910,13550,13550,13550,13550,0
20231115,171700,1280560910,13550,13550,13550,13550,0
20231115,171600,1280560910,13550,13550,13550,13550,0
20231115,171500,1280560910,13550,13550,13550,13550,0
20231115,171400,1280560910,13550,13550,13550,13550,0
20231115,171300,1280560910,13550,13550,13550,13550,0
20231115,171200,1280560910,13550,13550,13550,13550,0
20231115,171100,1280560910,13550,13550,13550,13550,0
20231115,171000,1280560910,13550,13550,13550,13550,0
20231115,170900,1280560910,13550,13550,13550,13550,0
20231115,170800,1280560910,13550,13550,13550,13550,0
20231115,170700,1280560910,13550,13550,13550,13550,0
20231115,170600,1280560910,13550,13550,13550,13550,0
20231115,170500,1280560910,13550,13550,13550,13550,0
20231115,170400,1280560910,13550,13550,13550,13550,0
20231115,170300,1280560910,13550,13550,13550,13550,0
20231115,170200,1280560910,13550,13550,13550,13550,0
20231115,170100,1280560910,13550,13550,13550,13550,0
20231115,170000,1280560910,13550,13550,13550,13550,0
20231115,165900,1280560910,13550,13550,13550,13550,0
20231115,165800,1280560910,13550,13550,13550,13550,0
20231115,165700,1280560910,13550,13550,13550,13550,0
20231115,165600,1280560910,13550,13550,13550,13550,0
20231115,165500,1280560910,13550,13550,13550,13550,0
20231115,165400,1280560910,13550,13550,13550,13550,790
20231115,165300,1280560910,13550,13550,13550,13550,0
20231115,165200,1280560910,13550,13550,13550,13550,0
20231115,165100,1280560910,13550,13550,13550,13550,0
20231115,165000,1280560910,13550,13550,13550,13550,0
20231115,164900,1280560910,13550,13550,13550,13550,0
20231115,164800,1280560910,13550,13550,13550,13550,0
20231115,164700,1280560910,13550,13550,13550,13550,0
20231115,164600,1280560910,13550,13550,13550,13550,0
20231115,164500,1280560910,13550,13550,13550,13550,0
20231115,164400,1280560910,13550,13550,13550,13550,0
20231115,164300,1280560910,13550,13550,13550,13550,0
20231115,164200,1280560910,13550,13550,13550,13550,0
20231115,164100,1280560910,13550,13550,13550,13550,0
20231115,164000,1280560910,13550,13550,13550,13550,0
20231115,163900,1280560910,13550,13550,13550,13550,0
20231115,163800,1280560910,13550,13550,13550,13550,0
20231115,163700,1280560910,13550,13550,13550,13550,0
20231115,163600,1280560910,13550,13550,13550,13550,0
20231115,163500,1280560910,13550,13550,13550,13550,0
20231115,163400,1280560910,13550,13550,13550,13550,0
20231115,163300,1280560910,13550,13550,13550,13550,0
20231115,163200,1280560910,13550,13550,13550,13550,0
20231115,163100,1280560910,13550,13550,13550,13550,0
20231115,163000,1280560910,13550,13550,13550,13550,0
20231115,162900,1280560910,13550,13550,13550,13550,0
20231115,162800,1280560910,13550,13550,13550,13550,0
20231115,162700,1280560910,13550,13550,13550,13550,0
20231115,162600,1280560910,13550,13550,13550,13550,0
20231115,162500,1280560910,13550,13550,13550,13550,0
20231115,162400,1280560910,13550,13550,13550,13550,790
20231115,162300,1280560910,13550,13550,13550,13550,0
20231115,162200,1280560910,13550,13550,13550,13550,0
20231115,162100,1280560910,13550,13550,13550,13550,0
20231115,162000,1280560910,13550,13550,13550,13550,0
20231115,161900,1280560910,13550,13550,13550,13550,0
20231115,161800,1280560910,13550,13550,13550,13550,0
20231115,161700,1280560910,13550,13550,13550,13550,0
20231115,161600,1280560910,13550,13550,13550,13550,0
20231115,161500,1280560910,13550,13550,13550,13550,0
20231115,161400,1280560910,13550,13550,13550,13550,0
20231115,161300,1280560910,13550,13550,13550,13550,0
20231115,161200,1280560910,13550,13550,13550,13550,0
20231115,161100,1280560910,13550,13550,13550,13550,0
20231115,161000,1280560910,13550,13550,13550,13550,0
20231115,160900,1280560910,13550,13550,13550,13550,0
20231115,160800,1280560910,13550,13550,13550,13550,0
20231115,160700,1280560910,13550,13550,13550,13550,0
20231115,160600,1280560910,13550,13550,13550,13550,0
20231115,160500,1280560910,13550,13550,13550,13550,0
20231115,160400,1280560910,13550,13550,13550,13550,0
20231115,160300,1280560910,13550,13550,13550,13550,0
20231115,160200,1280560910,13550,13550,13550,13550,0
20231115,160100,1280560910,13550,13550,13550,13550,0
20231115,160000,1280560910,13550,13550,13550,13550,0
20231115,155900,1280560910,13550,13550,13550,13550,0
20231115,155800,1280560910,13550,13550,13550,13550,0
20231115,155700,1280560910,13550,13550,13550,13550,0
20231115,155600,1280560910,13550,13550,13550,13550,0
20231115,155500,1280560910,13550,13550,13550,13550,0
20231115,155400,1280560910,13550,13550,13550,13550,790
20231115,155300,1280560910,13550,13550,13550,13550,0
20231115,155200,1280560910,13550,13550,13550,13550,0
20231115,155100,1280560910,13550,13550,13550,13550,0
20231115,155000,1280560910,13550,13550,13550,13550,0
20231115,154900,1280560910,13550,13550,13550,13550,0
20231115,154800,1280560910,13550,13550,13550,13550,0
20231115,154700,1280560910,13550,13550,13550,13550,0
20231115,154600,1280560910,13550,13550,13550,13550,0
20231115,154500,1280560910,13550,13550,13550,13550,0
20231115,154400,1280560910,13550,13550,13550,13550,0
20231115,154300,1280560910,13550,13550,13550,13550,0
20231115,154200,1280560910,13550,13550,13550,13550,0
20231115,154100,1280560910,13550,13550,13550,13550,0
20231115,154000,1280560910,13550,13550,13550,13550,0
20231115,153900,1280560910,13550,13550,13550,13550,0
20231115,153800,1280560910,13550,13550,13550,13550,0
20231115,153700,1280560910,13550,13550,13550,13550,0
20231115,153600,1280560910,13550,13550,13550,13550,0
20231115,153500,1280560910,13550,13550,13550,13550,0
20231115,153400,1280560910,13550,13550,13550,13550,0
20231115,153300,1280560910,13550,13550,13550,13550,0
20231115,153200,1280560910,13550,13550,13550,13550,0
20231115,153100,1280560910,13550,13550,13550,13550,0
20231115,153000,1280560910,13550,13550,13550,13550,790
20231115,152900,1269856410,13520,13520,13520,13520,0
20231115,152800,1269856410,13520,13520,13520,13520,0
20231115,152700,1269856410,13520,13520,13520,13520,0
20231115,152600,1269856410,13520,13520,13520,13520,0
20231115,152500,1269856410,13520,13520,13520,13520,0
20231115,152400,1269856410,13520,13520,13520,13520,0
20231115,152300,1269856410,13520,13520,13520,13520,0
20231115,152200,1269856410,13520,13520,13520,13520,0
20231115,152100,1269856410,13520,13520,13520,13520,0
20231115,152000,1269856410,13520,13520,13520,13520,0
20231115,151900,1269856410,13520,13530,13530,13520,104
20231115,151800,1268449830,13530,13530,13530,13530,153
20231115,151700,1266379740,13530,13530,13530,13530,337
20231115,151600,1261820130,13540,13530,13540,13530,47
20231115,151500,1261183960,13540,13540,13540,13540,235
20231115,151400,1258002060,13550,13550,13550,13550,66
20231115,151300,1257107760,13550,13550,13550,13550,11
20231115,151200,1256958710,13560,13560,13570,13560,101
20231115,151100,1255589050,13570,13560,13570,13560,222
20231115,151000,1252578580,13570,13570,13570,13570,123
20231115,150900,1250909470,13580,13570,13580,13570,49
20231115,150800,1250244060,13580,13550,13580,13550,1603
20231115,150700,1228503820,13550,13550,13550,13540,38
20231115,150600,1227989080,13540,13540,13540,13540,2
20231115,150500,1227962000,13560,13550,13560,13550,45
20231115,150400,1227351850,13550,13550,13550,13550,62
20231115,150300,1226511750,13570,13560,13570,13560,96
20231115,150200,1225209050,13560,13560,13570,13560,79
20231115,150100,1224137320,13560,13550,13560,13550,42
20231115,150000,1223567900,13560,13550,13560,13550,60
20231115,145900,1222754320,13550,13550,13550,13550,31
20231115,145800,1222334270,13560,13560,13560,13560,40
20231115,145700,1221791870,13570,13550,13570,13550,51
20231115,145600,1221100610,13550,13530,13570,13530,98
20231115,145500,1219771850,13550,13530,13550,13530,94
20231115,145400,1218498790,13530,13550,13550,13530,706
20231115,145300,1208940190,13570,13570,13570,13570,0
20231115,145200,1208940190,13570,13560,13570,13560,46
20231115,145100,1208316010,13570,13540,13570,13540,59
20231115,145000,1207515820,13560,13560,13560,13560,49
20231115,144900,1206851380,13560,13560,13570,13560,345
20231115,144800,1202170180,13570,13560,13570,13560,246
20231115,144700,1198832420,13550,13560,13570,13540,98
20231115,144600,1197504290,13570,13540,13570,13540,43
20231115,144500,1196921620,13550,13530,13550,13530,60
20231115,144400,1196108650,13530,13520,13530,13520,57
20231115,144300,1195337510,13530,13530,13540,13530,59
20231115,144200,1194539210,13540,13530,13540,13530,60
20231115,144100,1193727000,13540,13540,13540,13540,555
20231115,144000,1186212300,13550,13550,13550,13550,32
20231115,143900,1185778700,13540,13560,13560,13540,249
20231115,143800,1182406280,13560,13560,13560,13560,39
20231115,143700,1181877440,13570,13570,13570,13570,61
20231115,143600,1181049670,13580,13570,13580,13570,46
20231115,143500,1180425020,13580,13570,13580,13570,33
20231115,143400,1179976890,13580,13540,13580,13540,52
20231115,143300,1179270790,13540,13570,13580,13540,54
20231115,143200,1178537830,13570,13560,13580,13560,55
20231115,143100,1177791010,13580,13570,13580,13570,98
20231115,143000,1176460190,13550,13570,13580,13550,143
20231115,142900,1174519930,13560,13570,13570,13550,60
20231115,142800,1173705990,13560,13560,13560,13560,13
20231115,142700,1173529710,13560,13570,13570,13560,476
20231115,142600,1167070700,13560,13560,13560,13560,6
20231115,142500,1166989340,13550,13540,13570,13540,67
20231115,142400,1166080480,13560,13560,13570,13560,35
20231115,142300,1165605720,13570,13560,13570,13560,47
20231115,142200,1164968110,13570,13560,13570,13560,42
20231115,142100,1164398210,13550,13560,13560,13550,131
20231115,142000,1162622230,13570,13560,13570,13560,47
20231115,141900,1161984460,13560,13560,13570,13560,49
20231115,141800,1161319570,13560,13570,13580,13560,92
20231115,141700,1160070970,13570,13570,13570,13570,15
20231115,141600,1159867420,13570,13570,13580,13570,43
20231115,141500,1159283520,13560,13570,13580,13560,62
20231115,141400,1158441670,13580,13570,13580,13570,51
20231115,141300,1157749110,13570,13570,13580,13570,90
20231115,141200,1156527270,13570,13540,13570,13540,250
20231115,141100,1153138340,13540,13560,13560,13540,611
20231115,141000,1144864370,13560,13560,13570,13560,59
20231115,140900,1144063800,13580,13570,13580,13570,3
20231115,140800,1144023070,13570,13570,13580,13570,64
20231115,140700,1143154410,13570,13570,13580,13560,68
20231115,140600,1142231310,13570,13570,13570,13570,3
20231115,140500,1142190600,13560,13560,13580,13560,60
20231115,140400,1141376260,13560,13580,13590,13560,642
20231115,140300,1132660660,13580,13580,13590,13580,228
20231115,140200,1129563930,13580,13580,13580,13580,477
20231115,140100,1123086270,13550,13580,13590,13550,61
20231115,140000,1122257590,13550,13590,13600,13550,719
20231115,135900,1112500900,13590,13580,13600,13580,125
20231115,135800,1110802730,13590,13590,13590,13590,4
20231115,135700,1110748370,13590,13600,13600,13590,60
20231115,135600,1109932390,13590,13590,13600,13590,66
20231115,135500,1109034840,13590,13590,13600,13590,131
20231115,135400,1107254080,13600,13590,13600,13590,49
20231115,135300,1106587700,13590,13590,13600,13590,636
20231115,135200,1097938890,13580,13580,13600,13580,106
20231115,135100,1096498740,13590,13590,13600,13590,178
20231115,135000,1094079230,13590,13590,13600,13590,59
20231115,134900,1093276950,13590,13600,13600,13590,59
20231115,134800,1092474560,13600,13590,13600,13590,5
20231115,134700,1092406580,13590,13590,13600,13590,82
20231115,134600,1091291660,13590,13590,13600,13590,306
20231115,134500,1087130320,13590,13590,13600,13590,117
20231115,134400,1085539600,13580,13590,13600,13580,97
20231115,134300,1084220540,13580,13590,13600,13580,48
20231115,134200,1083567810,13620,13600,13620,13600,51
20231115,134100,1082873440,13600,13580,13600,13580,62
20231115,134000,1082030460,13600,13610,13620,13600,318
20231115,133900,1077704800,13600,13610,13620,13600,42
20231115,133800,1077132790,13620,13610,13620,13610,43
20231115,133700,1076547160,13610,13600,13610,13600,29
20231115,133600,1076152520,13610,13620,13620,13610,40
20231115,133500,1075608090,13620,13600,13620,13600,72
20231115,133400,1074627810,13600,13600,13620,13600,86
20231115,133300,1073457490,13620,13610,13620,13610,73
20231115,133200,1072463330,13610,13620,13620,13610,42
20231115,133100,1071891330,13620,13620,13620,13620,42
20231115,133000,1071319290,13610,13600,13620,13600,133
20231115,132900,1069509220,13600,13620,13620,13600,44
20231115,132800,1068910060,13610,13620,13620,13600,112
20231115,132700,1067385820,13600,13630,13630,13600,266
20231115,132600,1063764880,13620,13620,13620,13620,110
20231115,132500,1062266680,13630,13630,13630,13610,56
20231115,132400,1061503440,13630,13630,13630,13630,83
20231115,132300,1060372150,13630,13630,13640,13630,78
20231115,132200,1059308450,13630,13630,13640,13630,239
20231115,132100,1056050170,13640,13620,13640,13620,486
20231115,132000,1049425580,13630,13610,13630,13610,53
20231115,131900,1048703210,13630,13630,13630,13630,37
20231115,131800,1048198900,13630,13610,13630,13610,93
20231115,131700,1046932530,13620,13610,13620,13600,165
20231115,131600,1044687080,13610,13610,13610,13610,71
20231115,131500,1043720770,13600,13610,13610,13600,28
20231115,131400,1043339940,13610,13600,13610,13600,72
20231115,131300,1042360280,13600,13610,13610,13600,210
20231115,131200,1039503780,13610,13610,13610,13610,53
20231115,131100,1038782450,13610,13610,13610,13610,61
20231115,131000,1037952240,13620,13620,13620,13620,47
20231115,130900,1037312100,13600,13610,13620,13600,139
20231115,130800,1035419240,13600,13610,13620,13600,35
20231115,130700,1034942570,13600,13630,13630,13600,294
20231115,130600,1030940360,13620,13620,13620,13620,75
20231115,130500,1029918860,13620,13610,13620,13610,246
20231115,130400,1026570790,13610,13610,13610,13610,14
20231115,130300,1026380250,13610,13610,13610,13610,58
20231115,130200,1025590870,13610,13610,13610,13610,53
20231115,130100,1024869540,13600,13590,13600,13590,161
20231115,130000,1022680070,13600,13600,13600,13600,42
20231115,125900,1022108870,13600,13600,13600,13600,35
20231115,125800,1021632870,13600,13590,13600,13590,88
20231115,125700,1020436370,13590,13600,13600,13590,55
20231115,125600,1019688510,13600,13600,13600,13600,51
20231115,125500,1018994910,13590,13600,13600,13590,53
20231115,125400,1018274200,13600,13600,13600,13600,40
20231115,125300,1017730200,13600,13590,13600,13590,1000
20231115,125200,1004131110,13580,13590,13590,13580,109
20231115,125100,1002649930,13610,13610,13610,13610,44
20231115,125000,1002051090,13610,13600,13610,13600,365
20231115,124900,997086640,13600,13600,13600,13580,63
20231115,124800,996230040,13600,13590,13600,13590,245
20231115,124700,992900090,13590,13590,13590,13590,50
20231115,124600,992220590,13590,13580,13590,13580,57
20231115,124500,991446300,13560,13560,13560,13560,141
20231115,124400,989534340,13560,13580,13580,13560,77
20231115,124300,988489300,13570,13580,13580,13570,49
20231115,124200,987823920,13580,13580,13580,13580,25
20231115,124100,987484420,13570,13570,13570,13570,55
20231115,124000,986738070,13570,13570,13570,13570,47
20231115,123900,986100280,13570,13570,13570,13570,178
20231115,123800,983684820,13560,13550,13570,13550,70
20231115,123700,982735090,13540,13550,13570,13540,52
20231115,123600,982029680,13570,13570,13570,13570,47
20231115,123500,981391890,13570,13570,13570,13570,47
20231115,123400,980754100,13570,13560,13570,13560,84
20231115,123300,979614520,13570,13560,13570,13560,45
20231115,123200,979004310,13560,13560,13560,13560,3
20231115,123100,978963630,13560,13560,13560,13560,36
20231115,123000,978475470,13560,13550,13560,13520,661
20231115,122900,969536000,13560,13560,13570,13560,377
20231115,122800,964420580,13560,13550,13570,13550,528
20231115,122700,957257690,13540,13550,13550,13540,67
20231115,122600,956349940,13550,13530,13550,13520,183
20231115,122500,953874360,13540,13520,13540,13520,399
20231115,122400,948479320,13520,13520,13520,13520,52
20231115,122300,947776280,13520,13520,13520,13520,58
20231115,122200,946992120,13500,13490,13500,13490,80
20231115,122100,945912820,13490,13510,13510,13490,74
20231115,122000,944913560,13510,13510,13510,13510,58
20231115,121900,944129980,13470,13470,13470,13470,92
20231115,121800,942890740,13480,13510,13510,13480,118
20231115,121700,941299540,13520,13520,13520,13520,60
20231115,121600,940488340,13520,13520,13520,13520,1
20231115,121500,940474820,13520,13520,13520,13520,0
20231115,121400,940474820,13520,13480,13520,13480,4
20231115,121300,940420780,13480,13520,13520,13480,12
20231115,121200,940258620,13520,13520,13520,13520,5
20231115,121100,940191020,13460,13460,13460,13460,1
20231115,121000,940177560,13500,13500,13500,13500,0
20231115,120900,940177560,13500,13500,13500,13500,2
20231115,120800,940150560,13450,13480,13480,13450,1000
20231115,120700,926696030,13460,13490,13490,13460,790
20231115,120600,916049710,13500,13500,13500,13500,4
20231115,120500,915995710,13500,13500,13500,13500,10
20231115,120400,915860710,13500,13500,13500,13500,0
20231115,120300,915860710,13500,13500,13500,13500,13
20231115,120200,915685210,13500,13510,13510,13500,183
20231115,120100,913214680,13510,13520,13520,13510,833
20231115,120000,901960760,13510,13510,13520,13510,89
20231115,115900,900758320,13520,13520,13520,13520,0
20231115,115800,900758320,13520,13520,13520,13520,210
20231115,115700,897919120,13520,13520,13520,13510,1268
20231115,115600,880787390,13520,13510,13520,13510,876
20231115,115500,868945630,13510,13510,13510,13510,1
20231115,115400,868932120,13520,13520,13520,13520,4
20231115,115300,868878040,13500,13490,13500,13490,47
20231115,115200,868243920,13520,13520,13520,13520,0
20231115,115100,868243920,13520,13500,13520,13500,864
20231115,115000,856562840,13500,13520,13520,13500,49
20231115,114900,855901320,13520,13530,13530,13520,35
20231115,114800,855428090,13540,13530,13540,13530,11
20231115,114700,855279160,13530,13530,13530,13530,80
20231115,114600,854196760,13540,13540,13540,13540,9
20231115,114500,854074900,13570,13570,13570,13570,3
20231115,114400,854034190,13540,13540,13540,13540,10
20231115,114300,853898790,13530,13520,13530,13520,60
20231115,114200,853087390,13510,13510,13510,13510,34
20231115,114100,852628050,13500,13490,13500,13490,69
20231115,114000,851697040,13490,13490,13490,13490,121
20231115,113900,850064750,13490,13490,13510,13490,160
20231115,113800,847906290,13490,13500,13500,13490,293
20231115,113700,843953600,13500,13510,13510,13490,579
20231115,113600,836137830,13500,13510,13510,13500,30
20231115,113500,835732730,13510,13510,13510,13510,0
20231115,113400,835732730,13510,13510,13510,13500,51
20231115,113300,835044100,13500,13510,13510,13500,18
20231115,113200,834800930,13510,13510,13510,13510,167
20231115,113100,832544760,13520,13530,13530,13520,14
20231115,113000,832355430,13520,13530,13530,13520,113
20231115,112900,830827570,13520,13520,13520,13520,0
20231115,112800,830827570,13520,13510,13520,13510,111
20231115,112700,829326960,13520,13530,13530,13520,15
20231115,112600,829124110,13530,13530,13530,13530,15
20231115,112500,828921160,13530,13530,13530,13530,12
20231115,112400,828758800,13520,13530,13530,13520,57
20231115,112300,827987830,13570,13570,13570,13570,0
20231115,112200,827987830,13570,13530,13570,13530,18
20231115,112100,827744170,13520,13520,13520,13510,108
20231115,112000,826284690,13570,13570,13570,13570,189
20231115,111900,823719960,13570,13520,13570,13520,15
20231115,111800,823516910,13510,13520,13520,13510,48
20231115,111700,822868050,13580,13580,13580,13580,0
20231115,111600,822868050,13580,13550,13580,13550,20
20231115,111500,822596840,13580,13580,13580,13580,1
20231115,111400,822583260,13500,13580,13580,13500,58
20231115,111300,821798660,13580,13510,13580,13500,13
20231115,111200,821622810,13510,13520,13520,13500,209
20231115,111100,818800120,13530,13570,13570,13530,1061
20231115,111000,804430070,13570,13560,13580,13560,22
20231115,110900,804131600,13560,13560,13560,13560,0
20231115,110800,804131600,13560,13580,13580,13560,60
20231115,110700,803317580,13620,13570,13620,13570,205
20231115,110600,800535520,13560,13560,13560,13560,3
20231115,110500,800494840,13550,13550,13550,13550,38
20231115,110400,799979940,13620,13600,13620,13600,435
20231115,110300,794059790,13600,13610,13610,13600,320
20231115,110200,789707700,13610,13600,13610,13600,154
20231115,110100,787613240,13540,13590,13590,13540,208
20231115,110000,784788420,13600,13590,13600,13590,1041
20231115,105900,770641130,13590,13580,13590,13580,69
20231115,105800,769703990,13570,13530,13570,13530,358
20231115,105700,764852560,13530,13540,13540,13530,4
20231115,105600,764798410,13550,13550,13550,13500,62
20231115,105500,763958400,13510,13530,13530,13500,380
20231115,105400,758822200,13550,13550,13550,13550,106
20231115,105300,757385900,13550,13520,13550,13520,16
20231115,105200,757169490,13520,13520,13520,13520,111
20231115,105100,755668770,13530,13530,13530,13530,61
20231115,105000,754843440,13550,13550,13550,13540,18
20231115,104900,754599640,13550,13530,13550,13530,232
20231115,104800,751460300,13530,13510,13530,13510,39
20231115,104700,750932990,13510,13510,13510,13500,316
20231115,104600,746663970,13480,13470,13480,13460,107
20231115,104500,745223490,13480,13490,13490,13480,51
20231115,104400,744535800,13510,13490,13510,13490,45
20231115,104300,743928650,13490,13480,13490,13480,11
20231115,104200,743780270,13470,13480,13480,13470,66
20231115,104100,742891080,13500,13500,13500,13500,72
20231115,104000,741919080,13490,13490,13490,13490,244
20231115,103900,738627520,13480,13490,13490,13480,57
20231115,103800,737858790,13510,13480,13510,13480,54
20231115,103700,737130750,13480,13470,13480,13470,33
20231115,103600,736686210,13470,13470,13470,13470,57
20231115,103500,735918420,13480,13470,13480,13470,24
20231115,103400,735595110,13460,13470,13480,13460,36
20231115,103300,735110190,13480,13480,13480,13470,30
20231115,103200,734705890,13480,13500,13500,13480,173
20231115,103100,732370750,13500,13480,13500,13480,89
20231115,103000,731170170,13490,13450,13490,13450,135
20231115,102900,729352460,13460,13440,13460,13440,113
20231115,102800,727833180,13440,13440,13440,13430,47
20231115,102700,727201700,13440,13450,13450,13440,34
20231115,102600,726744680,13450,13440,13450,13440,260
20231115,102500,723250250,13440,13440,13440,13440,68
20231115,102400,722336330,13430,13440,13440,13430,84
20231115,102300,721208070,13440,13440,13440,13440,61
20231115,102200,720388230,13450,13440,13450,13440,100
20231115,102100,719043340,13440,13440,13440,13440,68
20231115,102000,718129420,13430,13410,13430,13410,51
20231115,101900,717444940,13410,13420,13420,13410,113
20231115,101800,715928860,13410,13440,13440,13410,202
20231115,101700,713219980,13410,13430,13430,13390,4010
20231115,101600,659493010,13410,13420,13450,13410,795
20231115,101500,648830680,13420,13460,13460,13420,1197
20231115,101400,632762760,13460,13430,13460,13410,498
20231115,101300,626076820,13440,13470,13470,13430,625
20231115,101200,617674200,13460,13480,13500,13460,650
20231115,101100,608921900,13470,13480,13500,13470,942
20231115,101000,596214420,13490,13500,13500,13490,473
20231115,100900,589832930,13500,13510,13510,13500,65
20231115,100800,588955370,13490,13560,13560,13490,3660
20231115,100700,539474170,13560,13570,13570,13560,162
20231115,100600,537277150,13560,13590,13590,13560,70
20231115,100500,536326990,13580,13570,13580,13570,239
20231115,100400,533083590,13570,13570,13570,13570,32
20231115,100300,532649350,13570,13590,13590,13570,28
20231115,100200,532269310,13570,13570,13570,13570,43
20231115,100100,531685800,13570,13560,13570,13560,19
20231115,100000,531428120,13570,13560,13570,13560,118
20231115,095900,529827260,13570,13560,13570,13550,147
20231115,095800,527834380,13570,13570,13570,13570,38
20231115,095700,527318720,13570,13570,13570,13530,61
20231115,095600,526492610,13530,13570,13590,13530,382
20231115,095500,521318240,13570,13570,13570,13570,9
20231115,095400,521196110,13590,13550,13590,13550,41
20231115,095300,520640440,13540,13550,13550,13540,148
20231115,095200,518635070,13550,13600,13600,13550,2
20231115,095100,518607920,13600,13540,13600,13540,24
20231115,095000,518282720,13540,13540,13540,13530,99
20231115,094900,516942470,13540,13530,13540,13530,321
20231115,094800,512597120,13510,13520,13520,13510,29
20231115,094700,512205140,13530,13520,13530,13520,60
20231115,094600,511393720,13520,13540,13540,13520,34
20231115,094500,510933960,13540,13530,13540,13510,36
20231115,094400,510447080,13510,13600,13600,13510,286
20231115,094300,506568630,13560,13590,13590,13560,1694
20231115,094200,483584450,13590,13600,13610,13590,842
20231115,094100,472140670,13600,13610,13610,13600,32
20231115,094000,471705290,13600,13650,13650,13600,24
20231115,093900,471378640,13650,13630,13700,13630,2534
20231115,093800,436776210,13590,13580,13590,13580,229
20231115,093700,433666190,13590,13640,13640,13580,610
20231115,093600,425377260,13640,13640,13640,13640,5
20231115,093500,425309060,13640,13640,13650,13620,146
20231115,093400,423318050,13640,13570,13650,13570,118
20231115,093300,421711310,13660,13600,13660,13570,2016
20231115,093200,394209070,13600,13550,13600,13550,227
20231115,093100,391130880,13550,13550,13550,13550,25
20231115,093000,390792130,13610,13630,13630,13510,905
20231115,092900,378532010,13590,13580,13640,13570,766
20231115,092800,368113020,13580,13580,13580,13500,197
20231115,092700,365440900,13580,13550,13650,13500,3685
20231115,092600,315481030,13550,13550,13560,13540,118
20231115,092500,313882810,13550,13530,13570,13530,141
20231115,092400,311972160,13560,13540,13560,13530,458
20231115,092300,305769010,13540,13530,13540,13530,446
20231115,092200,299731670,13530,13510,13530,13500,315
20231115,092100,295473510,13500,13490,13500,13490,439
20231115,092000,289549560,13490,13460,13490,13460,226
20231115,091900,286505380,13450,13460,13460,13450,82
20231115,091800,285402360,13460,13440,13460,13430,168
20231115,091700,283143840,13440,13430,13440,13430,71
20231115,091600,282189610,13440,13400,13440,13400,162
20231115,091500,280014560,13400,13400,13400,13390,569
20231115,091400,272393340,13400,13400,13400,13390,289
20231115,091300,268522470,13400,13450,13450,13400,81
20231115,091200,267433850,13390,13400,13440,13390,2119
20231115,091100,239012990,13400,13450,13450,13400,115
20231115,091000,237469320,13440,13460,13460,13400,339
20231115,090900,232907390,13470,13370,13470,13370,1176
20231115,090800,217167140,13340,13400,13400,13330,2778
20231115,090700,180116620,13340,13350,13360,13330,1430
20231115,090600,161035570,13320,13380,13400,13320,2203
20231115,090500,131648950,13370,13370,13370,13360,212
20231115,090400,128816120,13360,13420,13430,13320,2370
20231115,090300,97104580,13410,13410,13500,13400,3224
20231115,090200,53882680,13400,13370,13400,13350,743
20231115,090100,43950230,13370,13570,13570,13370,1797
20231115,090000,19782410,13570,13740,13740,13570,1447