KissMeData/000430/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,183100,8116166190,5550,5550,5550,5550,19348
20231115,183000,8116166190,5550,5550,5550,5550,0
20231115,182900,8116166190,5550,5550,5550,5550,0
20231115,182800,8116166190,5550,5550,5550,5550,0
20231115,182700,8116166190,5550,5550,5550,5550,0
20231115,182600,8116166190,5550,5550,5550,5550,0
20231115,182500,8116166190,5550,5550,5550,5550,0
20231115,182400,8116166190,5550,5550,5550,5550,0
20231115,182300,8116166190,5550,5550,5550,5550,0
20231115,182200,8116166190,5550,5550,5550,5550,0
20231115,182100,8116166190,5550,5550,5550,5550,0
20231115,182000,8116166190,5550,5550,5550,5550,0
20231115,181900,8116166190,5550,5550,5550,5550,0
20231115,181800,8116166190,5550,5550,5550,5550,0
20231115,181700,8116166190,5550,5550,5550,5550,0
20231115,181600,8116166190,5550,5550,5550,5550,0
20231115,181500,8116166190,5550,5550,5550,5550,0
20231115,181400,8116166190,5550,5550,5550,5550,0
20231115,181300,8116166190,5550,5550,5550,5550,0
20231115,181200,8116166190,5550,5550,5550,5550,0
20231115,181100,8116166190,5550,5550,5550,5550,0
20231115,181000,8116166190,5550,5550,5550,5550,0
20231115,180900,8116166190,5550,5550,5550,5550,0
20231115,180800,8116166190,5550,5550,5550,5550,0
20231115,180700,8116166190,5550,5550,5550,5550,0
20231115,180600,8116166190,5550,5550,5550,5550,0
20231115,180500,8116166190,5550,5550,5550,5550,0
20231115,180400,8116166190,5550,5550,5550,5550,0
20231115,180300,8116166190,5550,5550,5550,5550,0
20231115,180200,8116166190,5550,5550,5550,5550,0
20231115,180100,8116166190,5550,5550,5550,5550,19348
20231115,180000,8116166190,5550,5550,5550,5550,0
20231115,175900,8116166190,5550,5550,5550,5550,0
20231115,175800,8116166190,5550,5550,5550,5550,0
20231115,175700,8116166190,5550,5550,5550,5550,0
20231115,175600,8116166190,5550,5550,5550,5550,0
20231115,175500,8116166190,5550,5550,5550,5550,0
20231115,175400,8116166190,5550,5550,5550,5550,0
20231115,175300,8116166190,5550,5550,5550,5550,0
20231115,175200,8116166190,5550,5550,5550,5550,0
20231115,175100,8116166190,5550,5550,5550,5550,0
20231115,175000,8116166190,5550,5550,5550,5550,0
20231115,174900,8116166190,5550,5550,5550,5550,0
20231115,174800,8116166190,5550,5550,5550,5550,0
20231115,174700,8116166190,5550,5550,5550,5550,0
20231115,174600,8116166190,5550,5550,5550,5550,0
20231115,174500,8116166190,5550,5550,5550,5550,0
20231115,174400,8116166190,5550,5550,5550,5550,0
20231115,174300,8116166190,5550,5550,5550,5550,0
20231115,174200,8116166190,5550,5550,5550,5550,0
20231115,174100,8116166190,5550,5550,5550,5550,0
20231115,174000,8116166190,5550,5550,5550,5550,0
20231115,173900,8116166190,5550,5550,5550,5550,0
20231115,173800,8116166190,5550,5550,5550,5550,0
20231115,173700,8116166190,5550,5550,5550,5550,0
20231115,173600,8116166190,5550,5550,5550,5550,0
20231115,173500,8116166190,5550,5550,5550,5550,0
20231115,173400,8116166190,5550,5550,5550,5550,0
20231115,173300,8116166190,5550,5550,5550,5550,0
20231115,173200,8116166190,5550,5550,5550,5550,0
20231115,173100,8116166190,5550,5550,5550,5550,19348
20231115,173000,8116166190,5550,5550,5550,5550,0
20231115,172900,8116166190,5550,5550,5550,5550,0
20231115,172800,8116166190,5550,5550,5550,5550,0
20231115,172700,8116166190,5550,5550,5550,5550,0
20231115,172600,8116166190,5550,5550,5550,5550,0
20231115,172500,8116166190,5550,5550,5550,5550,0
20231115,172400,8116166190,5550,5550,5550,5550,0
20231115,172300,8116166190,5550,5550,5550,5550,0
20231115,172200,8116166190,5550,5550,5550,5550,0
20231115,172100,8116166190,5550,5550,5550,5550,0
20231115,172000,8116166190,5550,5550,5550,5550,0
20231115,171900,8116166190,5550,5550,5550,5550,0
20231115,171800,8116166190,5550,5550,5550,5550,0
20231115,171700,8116166190,5550,5550,5550,5550,0
20231115,171600,8116166190,5550,5550,5550,5550,0
20231115,171500,8116166190,5550,5550,5550,5550,0
20231115,171400,8116166190,5550,5550,5550,5550,0
20231115,171300,8116166190,5550,5550,5550,5550,0
20231115,171200,8116166190,5550,5550,5550,5550,0
20231115,171100,8116166190,5550,5550,5550,5550,0
20231115,171000,8116166190,5550,5550,5550,5550,0
20231115,170900,8116166190,5550,5550,5550,5550,0
20231115,170800,8116166190,5550,5550,5550,5550,0
20231115,170700,8116166190,5550,5550,5550,5550,0
20231115,170600,8116166190,5550,5550,5550,5550,0
20231115,170500,8116166190,5550,5550,5550,5550,0
20231115,170400,8116166190,5550,5550,5550,5550,0
20231115,170300,8116166190,5550,5550,5550,5550,0
20231115,170200,8116166190,5550,5550,5550,5550,0
20231115,170100,8116166190,5550,5550,5550,5550,19348
20231115,170000,8116166190,5550,5550,5550,5550,0
20231115,165900,8116166190,5550,5550,5550,5550,0
20231115,165800,8116166190,5550,5550,5550,5550,0
20231115,165700,8116166190,5550,5550,5550,5550,0
20231115,165600,8116166190,5550,5550,5550,5550,0
20231115,165500,8116166190,5550,5550,5550,5550,0
20231115,165400,8116166190,5550,5550,5550,5550,0
20231115,165300,8116166190,5550,5550,5550,5550,0
20231115,165200,8116166190,5550,5550,5550,5550,0
20231115,165100,8116166190,5550,5550,5550,5550,0
20231115,165000,8116166190,5550,5550,5550,5550,0
20231115,164900,8116166190,5550,5550,5550,5550,0
20231115,164800,8116166190,5550,5550,5550,5550,0
20231115,164700,8116166190,5550,5550,5550,5550,0
20231115,164600,8116166190,5550,5550,5550,5550,0
20231115,164500,8116166190,5550,5550,5550,5550,0
20231115,164400,8116166190,5550,5550,5550,5550,0
20231115,164300,8116166190,5550,5550,5550,5550,0
20231115,164200,8116166190,5550,5550,5550,5550,0
20231115,164100,8116166190,5550,5550,5550,5550,0
20231115,164000,8116166190,5550,5550,5550,5550,0
20231115,163900,8116166190,5550,5550,5550,5550,0
20231115,163800,8116166190,5550,5550,5550,5550,0
20231115,163700,8116166190,5550,5550,5550,5550,0
20231115,163600,8116166190,5550,5550,5550,5550,0
20231115,163500,8116166190,5550,5550,5550,5550,0
20231115,163400,8116166190,5550,5550,5550,5550,0
20231115,163300,8116166190,5550,5550,5550,5550,0
20231115,163200,8116166190,5550,5550,5550,5550,0
20231115,163100,8116166190,5550,5550,5550,5550,19348
20231115,163000,8116166190,5550,5550,5550,5550,0
20231115,162900,8116166190,5550,5550,5550,5550,0
20231115,162800,8116166190,5550,5550,5550,5550,0
20231115,162700,8116166190,5550,5550,5550,5550,0
20231115,162600,8116166190,5550,5550,5550,5550,0
20231115,162500,8116166190,5550,5550,5550,5550,0
20231115,162400,8116166190,5550,5550,5550,5550,0
20231115,162300,8116166190,5550,5550,5550,5550,0
20231115,162200,8116166190,5550,5550,5550,5550,0
20231115,162100,8116166190,5550,5550,5550,5550,0
20231115,162000,8116166190,5550,5550,5550,5550,0
20231115,161900,8116166190,5550,5550,5550,5550,0
20231115,161800,8116166190,5550,5550,5550,5550,0
20231115,161700,8116166190,5550,5550,5550,5550,0
20231115,161600,8116166190,5550,5550,5550,5550,0
20231115,161500,8116166190,5550,5550,5550,5550,0
20231115,161400,8116166190,5550,5550,5550,5550,0
20231115,161300,8116166190,5550,5550,5550,5550,0
20231115,161200,8116166190,5550,5550,5550,5550,0
20231115,161100,8116166190,5550,5550,5550,5550,0
20231115,161000,8116166190,5550,5550,5550,5550,0
20231115,160900,8116166190,5550,5550,5550,5550,0
20231115,160800,8116166190,5550,5550,5550,5550,0
20231115,160700,8116166190,5550,5550,5550,5550,0
20231115,160600,8116166190,5550,5550,5550,5550,0
20231115,160500,8116166190,5550,5550,5550,5550,0
20231115,160400,8116166190,5550,5550,5550,5550,0
20231115,160300,8116166190,5550,5550,5550,5550,0
20231115,160200,8116166190,5550,5550,5550,5550,0
20231115,160100,8116166190,5550,5550,5550,5550,19348
20231115,160000,8116166190,5550,5550,5550,5550,0
20231115,155900,8116166190,5550,5550,5550,5550,0
20231115,155800,8116166190,5550,5550,5550,5550,0
20231115,155700,8116166190,5550,5550,5550,5550,0
20231115,155600,8116166190,5550,5550,5550,5550,0
20231115,155500,8116166190,5550,5550,5550,5550,0
20231115,155400,8116166190,5550,5550,5550,5550,0
20231115,155300,8116166190,5550,5550,5550,5550,0
20231115,155200,8116166190,5550,5550,5550,5550,0
20231115,155100,8116166190,5550,5550,5550,5550,0
20231115,155000,8116166190,5550,5550,5550,5550,0
20231115,154900,8116166190,5550,5550,5550,5550,0
20231115,154800,8116166190,5550,5550,5550,5550,0
20231115,154700,8116166190,5550,5550,5550,5550,0
20231115,154600,8116166190,5550,5550,5550,5550,0
20231115,154500,8116166190,5550,5550,5550,5550,0
20231115,154400,8116166190,5550,5550,5550,5550,0
20231115,154300,8116166190,5550,5550,5550,5550,0
20231115,154200,8116166190,5550,5550,5550,5550,0
20231115,154100,8116166190,5550,5550,5550,5550,0
20231115,154000,8116166190,5550,5550,5550,5550,0
20231115,153900,8116166190,5550,5550,5550,5550,0
20231115,153800,8116166190,5550,5550,5550,5550,0
20231115,153700,8116166190,5550,5550,5550,5550,0
20231115,153600,8116166190,5550,5550,5550,5550,0
20231115,153500,8116166190,5550,5550,5550,5550,0
20231115,153400,8116166190,5550,5550,5550,5550,0
20231115,153300,8116166190,5550,5550,5550,5550,0
20231115,153200,8116166190,5550,5550,5550,5550,0
20231115,153100,8116166190,5550,5550,5550,5550,19348
20231115,153000,8116166190,5550,5550,5550,5550,19348
20231115,152900,8008784790,5540,5540,5540,5540,0
20231115,152800,8008784790,5540,5540,5540,5540,0
20231115,152700,8008784790,5540,5540,5540,5540,0
20231115,152600,8008784790,5540,5540,5540,5540,0
20231115,152500,8008784790,5540,5540,5540,5540,0
20231115,152400,8008784790,5540,5540,5540,5540,0
20231115,152300,8008784790,5540,5540,5540,5540,0
20231115,152200,8008784790,5540,5540,5540,5540,0
20231115,152100,8008784790,5540,5540,5540,5540,0
20231115,152000,8008784790,5540,5540,5540,5540,0
20231115,151900,8008784790,5540,5550,5550,5530,16062
20231115,151800,7919665940,5550,5540,5550,5540,3174
20231115,151700,7902061410,5550,5540,5550,5540,1041
20231115,151600,7896294240,5550,5550,5550,5540,1708
20231115,151500,7886821090,5540,5540,5550,5540,2521
20231115,151400,7872854740,5540,5540,5540,5530,621
20231115,151300,7869414810,5540,5530,5540,5530,946
20231115,151200,7864182120,5530,5540,5540,5530,7002
20231115,151100,7825454820,5540,5540,5540,5540,868
20231115,151000,7820646100,5540,5530,5550,5530,433
20231115,150900,7818247470,5530,5540,5550,5520,3121
20231115,150800,7800975510,5530,5530,5540,5530,1786
20231115,150700,7791085520,5530,5530,5540,5520,734
20231115,150600,7787028100,5530,5530,5530,5520,738
20231115,150500,7782947070,5530,5530,5530,5530,0
20231115,150400,7782947070,5530,5530,5540,5530,1267
20231115,150300,7775932320,5520,5520,5520,5520,4828
20231115,150200,7749281760,5520,5520,5520,5520,650
20231115,150100,7745693760,5520,5530,5530,5520,415
20231115,150000,7743398960,5520,5530,5540,5520,1916
20231115,145900,7732802110,5520,5530,5530,5520,142
20231115,145800,7732018170,5520,5530,5540,5520,3321
20231115,145700,7713654700,5530,5530,5530,5520,340
20231115,145600,7711774610,5530,5510,5530,5510,3626
20231115,145500,7691753860,5520,5510,5520,5510,2034
20231115,145400,7680534110,5510,5530,5530,5510,810
20231115,145300,7676070990,5510,5510,5530,5510,1337
20231115,145200,7668686920,5500,5510,5520,5500,2304
20231115,145100,7655985800,5530,5530,5530,5520,301
20231115,145000,7654322750,5530,5510,5530,5510,236
20231115,144900,7653021510,5510,5530,5530,5510,2051
20231115,144800,7641691620,5540,5530,5540,5530,558
20231115,144700,7638605870,5530,5530,5540,5520,16
20231115,144600,7638517400,5540,5520,5540,5500,1725
20231115,144500,7628969860,5530,5530,5530,5530,2
20231115,144400,7628958800,5520,5530,5540,5500,12231
20231115,144300,7561462660,5530,5540,5550,5530,3217
20231115,144200,7543652230,5550,5550,5550,5540,2705
20231115,144100,7528646040,5550,5550,5560,5550,735
20231115,144000,7524566510,5560,5550,5560,5550,456
20231115,143900,7522033240,5550,5560,5560,5550,724
20231115,143800,7518012550,5570,5570,5570,5560,974
20231115,143700,7512588180,5570,5550,5570,5550,242
20231115,143600,7511242660,5560,5570,5570,5560,659
20231115,143500,7507573060,5580,5560,5580,5560,3936
20231115,143400,7485650380,5570,5570,5570,5560,607
20231115,143300,7482273350,5570,5550,5570,5550,3622
20231115,143200,7462137340,5550,5540,5550,5540,988
20231115,143100,7456657000,5540,5550,5550,5540,99
20231115,143000,7456107760,5550,5540,5550,5540,2719
20231115,142900,7441033450,5540,5560,5560,5540,4711
20231115,142800,7414924250,5550,5560,5560,5550,5833
20231115,142700,7382543780,5550,5560,5570,5550,2353
20231115,142600,7369474210,5560,5550,5560,5550,404
20231115,142500,7367232000,5550,5550,5550,5540,1684
20231115,142400,7357887290,5550,5550,5560,5550,1214
20231115,142300,7351148930,5550,5550,5560,5550,2496
20231115,142200,7337294040,5560,5560,5560,5550,1836
20231115,142100,7327102670,5560,5550,5570,5550,4403
20231115,142000,7302621100,5560,5540,5560,5530,12350
20231115,141900,7234138490,5540,5520,5550,5520,7676
20231115,141800,7191614620,5530,5530,5550,5520,7861
20231115,141700,7148127820,5550,5520,5550,5520,4121
20231115,141600,7125297460,5530,5530,5550,5520,8513
20231115,141500,7078148030,5530,5510,5530,5500,6124
20231115,141400,7044410130,5500,5490,5510,5490,3559
20231115,141300,7024826700,5490,5480,5500,5480,2519
20231115,141200,7010995740,5480,5460,5480,5450,2526
20231115,141100,6997174650,5460,5470,5470,5460,66
20231115,141000,6996813640,5460,5450,5460,5450,460
20231115,140900,6994305550,5450,5450,5450,5450,367
20231115,140800,6992305400,5450,5470,5470,5450,5
20231115,140700,6992278070,5470,5450,5470,5450,966
20231115,140600,6987004430,5460,5450,5460,5450,243
20231115,140500,6985677690,5450,5450,5450,5450,396
20231115,140400,6983519490,5460,5450,5460,5440,4656
20231115,140300,6958156990,5450,5460,5470,5450,1148
20231115,140200,6951888860,5450,5460,5460,5450,400
20231115,140100,6949707840,5460,5460,5470,5460,950
20231115,140000,6944520250,5460,5460,5460,5450,258
20231115,135900,6943112120,5450,5460,5460,5450,944
20231115,135800,6937957900,5460,5470,5470,5460,226
20231115,135700,6936723340,5470,5460,5470,5460,376
20231115,135600,6934666810,5460,5460,5460,5460,171
20231115,135500,6933733150,5460,5460,5460,5460,0
20231115,135400,6933733150,5460,5470,5480,5450,714
20231115,135300,6929830540,5470,5480,5480,5470,47
20231115,135200,6929573350,5470,5470,5470,5470,37
20231115,135100,6929370960,5470,5450,5480,5450,1937
20231115,135000,6918792510,5450,5460,5460,5450,464
20231115,134900,6916259620,5460,5470,5470,5460,571
20231115,134800,6913140990,5470,5470,5470,5460,2483
20231115,134700,6899578160,5460,5470,5470,5460,618
20231115,134600,6896200420,5470,5470,5480,5470,242
20231115,134500,6894874860,5460,5460,5460,5460,23
20231115,134400,6894749280,5480,5460,5480,5460,80
20231115,134300,6894311300,5460,5470,5470,5460,405
20231115,134200,6892098450,5470,5460,5470,5460,156
20231115,134100,6891245360,5480,5460,5480,5460,248
20231115,134000,6889889980,5460,5480,5480,5460,1792
20231115,133900,6880103750,5470,5490,5490,5470,270
20231115,133800,6878625950,5490,5490,5490,5490,70
20231115,133700,6878241650,5490,5490,5490,5490,500
20231115,133600,6875496650,5490,5480,5490,5480,341
20231115,133500,6873627870,5480,5480,5480,5480,669
20231115,133400,6869961750,5480,5470,5480,5470,1173
20231115,133300,6863536570,5470,5460,5470,5460,1101
20231115,133200,6857521070,5470,5480,5480,5470,433
20231115,133100,6855150590,5480,5460,5480,5460,362
20231115,133000,6853172810,5460,5470,5470,5460,1080
20231115,132900,6847273890,5470,5480,5490,5470,132
20231115,132800,6846551120,5480,5470,5480,5460,2424
20231115,132700,6833285360,5450,5450,5450,5450,1126
20231115,132600,6827148660,5450,5470,5470,5450,195
20231115,132500,6826085890,5470,5460,5470,5450,550
20231115,132400,6823083480,5460,5460,5460,5460,23
20231115,132300,6822957900,5460,5450,5460,5450,673
20231115,132200,6819287420,5460,5470,5470,5460,323
20231115,132100,6817523240,5450,5460,5460,5450,357
20231115,132000,6815575810,5460,5460,5460,5450,1338
20231115,131900,6808279060,5460,5460,5460,5460,41
20231115,131800,6808055200,5470,5470,5480,5470,161
20231115,131700,6807173930,5480,5480,5480,5480,82
20231115,131600,6806724570,5480,5480,5480,5480,0
20231115,131500,6806724570,5480,5460,5480,5460,337
20231115,131400,6804883370,5470,5480,5480,5470,468
20231115,131300,6802321700,5480,5480,5480,5480,1
20231115,131200,6802316220,5460,5470,5470,5460,609
20231115,131100,6798987730,5460,5470,5480,5460,1164
20231115,131000,6792621690,5480,5480,5480,5480,0
20231115,130900,6792621690,5480,5490,5490,5480,77
20231115,130800,6792199130,5480,5470,5480,5470,815
20231115,130700,6787733560,5460,5460,5460,5460,0
20231115,130600,6787733560,5460,5460,5460,5460,8
20231115,130500,6787689880,5480,5480,5480,5480,60
20231115,130400,6787361080,5480,5460,5480,5460,55
20231115,130300,6787060680,5460,5460,5470,5460,210
20231115,130200,6785912050,5470,5480,5490,5470,81
20231115,130100,6785467620,5490,5500,5500,5480,12
20231115,130000,6785401780,5490,5480,5490,5480,141
20231115,125900,6784627860,5490,5490,5490,5490,150
20231115,125800,6783804360,5490,5480,5490,5480,137
20231115,125700,6783052690,5480,5460,5480,5460,531
20231115,125600,6780147470,5460,5470,5470,5460,231
20231115,125500,6778883920,5470,5470,5490,5450,8237
20231115,125400,6733894640,5470,5490,5490,5470,593
20231115,125300,6730648520,5480,5480,5480,5480,966
20231115,125200,6725354840,5490,5490,5490,5490,273
20231115,125100,6723856070,5500,5480,5500,5480,614
20231115,125000,6720489230,5490,5480,5490,5480,91
20231115,124900,6719990520,5490,5480,5490,5480,66
20231115,124800,6719628220,5480,5480,5480,5480,5
20231115,124700,6719600820,5490,5490,5490,5490,24
20231115,124600,6719469060,5490,5480,5490,5480,70
20231115,124500,6719084780,5470,5480,5480,5470,1287
20231115,124400,6712036910,5500,5490,5500,5490,468
20231115,124300,6709464830,5480,5480,5480,5480,2
20231115,124200,6709453870,5480,5470,5490,5470,93
20231115,124100,6708943790,5470,5500,5500,5470,65
20231115,124000,6708588180,5480,5480,5480,5470,351
20231115,123900,6706666510,5500,5500,5500,5470,249
20231115,123800,6705298030,5500,5500,5500,5470,102
20231115,123700,6704738130,5500,5500,5500,5500,287
20231115,123600,6703159630,5500,5480,5500,5470,3524
20231115,123500,6683824810,5450,5480,5480,5450,660
20231115,123400,6680220530,5480,5490,5490,5460,1047
20231115,123300,6674498650,5490,5480,5490,5480,213
20231115,123200,6673330150,5480,5480,5490,5480,248
20231115,123100,6671971100,5490,5480,5490,5480,2033
20231115,123000,6660826280,5480,5480,5480,5480,2312
20231115,122900,6648156520,5500,5500,5500,5480,198
20231115,122800,6647068480,5480,5490,5500,5480,37
20231115,122700,6646865140,5500,5480,5500,5480,667
20231115,122600,6643201710,5490,5460,5490,5460,1897
20231115,122500,6632824880,5470,5460,5470,5450,544
20231115,122400,6629853330,5450,5470,5480,5440,5709
20231115,122300,6598724380,5470,5460,5470,5460,242
20231115,122200,6597401760,5460,5480,5480,5460,289
20231115,122100,6595822500,5480,5470,5480,5460,278
20231115,122000,6594299250,5470,5470,5470,5460,1124
20231115,121900,6588154580,5480,5460,5480,5460,1009
20231115,121800,6582644920,5460,5470,5480,5460,1591
20231115,121700,6573953080,5470,5490,5490,5470,4327
20231115,121600,6550272040,5500,5500,5500,5480,3276
20231115,121500,6532295660,5490,5500,5530,5490,10358
20231115,121400,6475246220,5490,5490,5500,5480,992
20231115,121300,6469795050,5480,5480,5500,5480,2359
20231115,121200,6456842410,5480,5490,5490,5480,101
20231115,121100,6456288410,5490,5490,5490,5480,57
20231115,121000,6455975510,5490,5490,5490,5490,688
20231115,120900,6452198390,5490,5490,5490,5490,0
20231115,120800,6452198390,5490,5490,5490,5460,636
20231115,120700,6448725400,5470,5470,5500,5460,5731
20231115,120600,6417338980,5460,5460,5470,5460,205
20231115,120500,6416219540,5460,5470,5470,5460,31
20231115,120400,6416050110,5470,5470,5470,5470,6
20231115,120300,6416017290,5470,5450,5470,5450,1126
20231115,120200,6409870350,5450,5450,5460,5440,31
20231115,120100,6409701520,5450,5450,5450,5450,1014
20231115,120000,6404175220,5450,5430,5450,5430,1728
20231115,115900,6394790440,5430,5450,5460,5430,5014
20231115,115800,6367533030,5460,5460,5470,5440,7614
20231115,115700,6326077440,5480,5480,5480,5440,9090
20231115,115600,6276468210,5470,5470,5490,5470,1822
20231115,115500,6266493740,5480,5480,5490,5470,1014
20231115,115400,6260938220,5470,5490,5500,5470,1801
20231115,115300,6251067000,5480,5500,5530,5470,8751
20231115,115200,6202963690,5520,5500,5520,5490,809
20231115,115100,6198506100,5490,5500,5500,5490,586
20231115,115000,6195286840,5480,5500,5500,5480,1170
20231115,114900,6188864990,5490,5500,5500,5490,423
20231115,114800,6186542210,5500,5510,5510,5500,102
20231115,114700,6185981200,5500,5500,5500,5500,705
20231115,114600,6182103700,5500,5500,5500,5500,174
20231115,114500,6181146700,5480,5490,5500,5480,640
20231115,114400,6177634030,5490,5500,5500,5490,898
20231115,114300,6172701380,5500,5490,5500,5490,3012
20231115,114200,6156165470,5490,5490,5500,5490,1132
20231115,114100,6149950680,5500,5510,5520,5500,2940
20231115,114000,6133779430,5510,5510,5520,5510,66
20231115,113900,6133415170,5510,5510,5520,5510,1192
20231115,113800,6126845490,5500,5520,5520,5490,3860
20231115,113700,6105603830,5520,5500,5520,5500,2783
20231115,113600,6090276490,5500,5510,5510,5490,219
20231115,113500,6089072910,5500,5490,5510,5490,585
20231115,113400,6085855390,5480,5490,5490,5480,1945
20231115,113300,6075179650,5490,5490,5490,5480,244
20231115,113200,6073840590,5490,5490,5490,5490,528
20231115,113100,6070941870,5490,5490,5510,5480,620
20231115,113000,6067537840,5500,5490,5500,5480,5000
20231115,112900,6040064780,5500,5490,5500,5480,510
20231115,112800,6037265920,5490,5500,5500,5490,307
20231115,112700,6035580380,5500,5510,5520,5490,3312
20231115,112600,6017386530,5510,5500,5530,5500,989
20231115,112500,6011943250,5500,5500,5520,5500,464
20231115,112400,6009387670,5500,5500,5530,5500,1717
20231115,112300,5999933870,5500,5500,5510,5490,3088
20231115,112200,5982945440,5510,5520,5520,5480,8714
20231115,112100,5935011620,5520,5530,5550,5510,3225
20231115,112000,5917198430,5530,5530,5550,5520,618
20231115,111900,5913777900,5530,5540,5560,5510,6783
20231115,111800,5876301890,5530,5570,5570,5510,7144
20231115,111700,5836773080,5560,5570,5580,5560,470
20231115,111600,5834156900,5570,5560,5590,5560,1802
20231115,111500,5824112260,5560,5570,5580,5550,2190
20231115,111400,5811940540,5560,5590,5600,5560,6160
20231115,111300,5777602750,5590,5590,5590,5580,1110
20231115,111200,5771406560,5580,5600,5620,5580,9821
20231115,111100,5716465840,5600,5600,5610,5570,4227
20231115,111000,5692802720,5600,5570,5610,5560,10767
20231115,110900,5632584360,5570,5570,5580,5560,2995
20231115,110800,5615893470,5570,5580,5590,5540,9905
20231115,110700,5560784440,5580,5560,5590,5510,21470
20231115,110600,5441956370,5560,5530,5560,5520,14661
20231115,110500,5360821010,5530,5560,5570,5490,27725
20231115,110400,5207881310,5550,5580,5580,5520,23907
20231115,110300,5075289150,5580,5610,5640,5540,40050
20231115,110200,4851436520,5600,5660,5710,5580,51407
20231115,110100,4561736460,5650,5770,5770,5620,62636
20231115,110000,4206083710,5750,5740,5790,5720,85303
20231115,105900,3714218740,5760,5780,5790,5680,91975
20231115,105800,3186385810,5770,5520,5790,5510,195572
20231115,105700,2076436570,5510,5460,5510,5460,5219
20231115,105600,2047748000,5450,5450,5450,5450,1381
20231115,105500,2040221550,5450,5470,5480,5450,3584
20231115,105400,2020660390,5470,5460,5480,5460,296
20231115,105300,2019042220,5480,5480,5480,5480,1
20231115,105200,2019036740,5480,5480,5480,5480,10
20231115,105100,2018981940,5480,5470,5480,5460,561
20231115,105000,2015917650,5470,5460,5470,5460,188
20231115,104900,2014891150,5470,5470,5470,5470,654
20231115,104800,2011313770,5470,5470,5490,5470,325
20231115,104700,2009534820,5490,5480,5490,5480,5
20231115,104600,2009507380,5490,5470,5490,5470,178
20231115,104500,2008532920,5490,5480,5490,5470,1795
20231115,104400,1998710980,5470,5510,5510,5470,2705
20231115,104300,1983892320,5510,5510,5510,5510,1
20231115,104200,1983886810,5480,5520,5520,5480,4393
20231115,104100,1959773590,5490,5520,5520,5490,87
20231115,104000,1959295180,5520,5520,5520,5520,102
20231115,103900,1958732140,5500,5510,5530,5490,512
20231115,103800,1955913100,5510,5510,5510,5510,87
20231115,103700,1955433730,5510,5530,5530,5490,616
20231115,103600,1952036390,5530,5520,5530,5490,2732
20231115,103500,1936962870,5520,5490,5520,5490,241
20231115,103400,1935637980,5500,5510,5510,5490,854
20231115,103300,1930944490,5530,5530,5530,5510,895
20231115,103200,1926005340,5530,5520,5530,5510,5822
20231115,103100,1893872850,5520,5520,5520,5520,292
20231115,103000,1892261010,5520,5530,5530,5520,2045
20231115,102900,1880968250,5530,5520,5530,5510,4057
20231115,102800,1858595880,5520,5520,5520,5500,1685
20231115,102700,1849310790,5500,5500,5500,5480,2852
20231115,102600,1833648460,5510,5530,5540,5510,3313
20231115,102500,1815338180,5540,5480,5540,5480,69285
20231115,102400,1433843990,5470,5460,5470,5460,128
20231115,102300,1433143850,5460,5470,5470,5460,506
20231115,102200,1430376130,5470,5460,5470,5460,171
20231115,102100,1429440850,5470,5470,5470,5470,2500
20231115,102000,1415765850,5470,5470,5470,5450,3262
20231115,101900,1397942770,5470,5430,5470,5430,3395
20231115,101800,1379417570,5430,5450,5450,5430,2378
20231115,101700,1366493460,5460,5450,5460,5450,840
20231115,101600,1361915450,5450,5450,5450,5450,60
20231115,101500,1361588450,5430,5450,5460,5430,78
20231115,101400,1361164110,5440,5430,5440,5430,1289
20231115,101300,1354163680,5440,5450,5450,5420,2610
20231115,101200,1339990200,5440,5440,5450,5440,1086
20231115,101100,1334076760,5440,5440,5440,5440,1
20231115,101000,1334071320,5440,5440,5440,5440,25
20231115,100900,1333935320,5450,5460,5460,5450,540
20231115,100800,1330990400,5460,5450,5460,5450,80
20231115,100700,1330553700,5460,5450,5460,5450,326
20231115,100600,1328776850,5430,5430,5450,5430,646
20231115,100500,1325267870,5450,5440,5460,5420,3467
20231115,100400,1306422820,5460,5460,5460,5460,1195
20231115,100300,1299898120,5460,5460,5460,5460,0
20231115,100200,1299898120,5460,5450,5460,5440,174
20231115,100100,1298949570,5460,5440,5460,5440,2206
20231115,100000,1286912510,5440,5440,5440,5440,60
20231115,095900,1286586110,5440,5440,5440,5440,187
20231115,095800,1285568830,5440,5450,5450,5440,260
20231115,095700,1284154250,5450,5460,5460,5420,2526
20231115,095600,1270431770,5460,5460,5460,5460,83
20231115,095500,1269978590,5450,5470,5470,5450,1005
20231115,095400,1264492850,5470,5470,5470,5470,101
20231115,095300,1263940380,5470,5450,5470,5430,16326
20231115,095200,1174977550,5460,5440,5460,5440,123
20231115,095100,1174307970,5440,5460,5460,5440,170
20231115,095000,1173382710,5460,5460,5470,5440,2146
20231115,094900,1161676020,5460,5460,5460,5460,88
20231115,094800,1161195540,5450,5460,5460,5450,3377
20231115,094700,1142780440,5460,5460,5460,5460,248
20231115,094600,1141426360,5460,5450,5460,5450,347
20231115,094500,1139534050,5430,5420,5440,5420,3876
20231115,094400,1118508500,5430,5470,5470,5430,8598
20231115,094300,1071738600,5470,5480,5480,5460,519
20231115,094200,1068903170,5480,5480,5480,5460,54
20231115,094100,1068607450,5480,5490,5490,5450,5359
20231115,094000,1039327320,5480,5490,5490,5480,4935
20231115,093900,1012236580,5480,5480,5490,5470,6397
20231115,093800,977150820,5470,5470,5470,5460,3633
20231115,093700,957281080,5470,5480,5480,5460,1139
20231115,093600,951050980,5480,5480,5480,5470,2645
20231115,093500,936566410,5480,5470,5490,5470,3223
20231115,093400,918904120,5460,5460,5480,5450,4344
20231115,093300,895158310,5460,5480,5490,5450,5233
20231115,093200,866534400,5480,5480,5490,5470,5934
20231115,093100,834017380,5470,5440,5480,5440,9823
20231115,093000,780397200,5450,5440,5450,5440,3241
20231115,092900,762756220,5440,5410,5440,5410,2881
20231115,092800,747135580,5410,5400,5410,5380,1344
20231115,092700,739875980,5410,5410,5420,5380,4337
20231115,092600,716492020,5410,5420,5420,5390,1986
20231115,092500,705775620,5410,5420,5440,5400,4970
20231115,092400,678902060,5440,5430,5440,5420,1366
20231115,092300,671486760,5410,5430,5440,5410,1122
20231115,092200,665408740,5430,5420,5430,5410,1232
20231115,092100,658724280,5420,5430,5430,5410,3981
20231115,092000,637150380,5430,5450,5450,5420,4037
20231115,091900,615232230,5450,5430,5450,5430,5929
20231115,091800,582970720,5430,5430,5450,5410,7847
20231115,091700,540329640,5430,5430,5440,5410,2884
20231115,091600,524681290,5440,5440,5450,5410,3154
20231115,091500,507562500,5450,5410,5450,5410,3128
20231115,091400,490565950,5430,5390,5450,5370,8846
20231115,091300,442647910,5380,5380,5390,5370,1148
20231115,091200,436471420,5370,5340,5370,5340,205
20231115,091100,435371610,5340,5370,5370,5340,372
20231115,091000,433383900,5370,5360,5380,5330,6156
20231115,090900,400434850,5370,5400,5400,5350,2845
20231115,090800,385192650,5400,5360,5410,5360,13502
20231115,090700,312372650,5350,5350,5370,5350,4898
20231115,090600,286157010,5350,5320,5360,5310,2433
20231115,090500,273179170,5330,5320,5330,5310,5674
20231115,090400,243018100,5320,5320,5320,5310,3395
20231115,090300,224986620,5330,5320,5330,5310,3635
20231115,090200,205666190,5330,5310,5340,5280,3550
20231115,090100,186841410,5280,5300,5310,5280,1754
20231115,090000,177562490,5300,5270,5330,5270,33520