KissMeData/005160/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,184400,410399565,4580,4580,4580,4580,414
20231114,184300,410399565,4580,4580,4580,4580,0
20231114,184200,410399565,4580,4580,4580,4580,0
20231114,184100,410399565,4580,4580,4580,4580,0
20231114,184000,410399565,4580,4580,4580,4580,0
20231114,183900,410399565,4580,4580,4580,4580,0
20231114,183800,410399565,4580,4580,4580,4580,0
20231114,183700,410399565,4580,4580,4580,4580,0
20231114,183600,410399565,4580,4580,4580,4580,0
20231114,183500,410399565,4580,4580,4580,4580,0
20231114,183400,410399565,4580,4580,4580,4580,0
20231114,183300,410399565,4580,4580,4580,4580,0
20231114,183200,410399565,4580,4580,4580,4580,0
20231114,183100,410399565,4580,4580,4580,4580,0
20231114,183000,410399565,4580,4580,4580,4580,0
20231114,182900,410399565,4580,4580,4580,4580,0
20231114,182800,410399565,4580,4580,4580,4580,0
20231114,182700,410399565,4580,4580,4580,4580,0
20231114,182600,410399565,4580,4580,4580,4580,0
20231114,182500,410399565,4580,4580,4580,4580,0
20231114,182400,410399565,4580,4580,4580,4580,0
20231114,182300,410399565,4580,4580,4580,4580,0
20231114,182200,410399565,4580,4580,4580,4580,0
20231114,182100,410399565,4580,4580,4580,4580,0
20231114,182000,410399565,4580,4580,4580,4580,0
20231114,181900,410399565,4580,4580,4580,4580,0
20231114,181800,410399565,4580,4580,4580,4580,0
20231114,181700,410399565,4580,4580,4580,4580,0
20231114,181600,410399565,4580,4580,4580,4580,0
20231114,181500,410399565,4580,4580,4580,4580,0
20231114,181400,410399565,4580,4580,4580,4580,414
20231114,181300,410399565,4580,4580,4580,4580,0
20231114,181200,410399565,4580,4580,4580,4580,0
20231114,181100,410399565,4580,4580,4580,4580,0
20231114,181000,410399565,4580,4580,4580,4580,0
20231114,180900,410399565,4580,4580,4580,4580,0
20231114,180800,410399565,4580,4580,4580,4580,0
20231114,180700,410399565,4580,4580,4580,4580,0
20231114,180600,410399565,4580,4580,4580,4580,0
20231114,180500,410399565,4580,4580,4580,4580,0
20231114,180400,410399565,4580,4580,4580,4580,0
20231114,180300,410399565,4580,4580,4580,4580,0
20231114,180200,410399565,4580,4580,4580,4580,0
20231114,180100,410399565,4580,4580,4580,4580,0
20231114,180000,410399565,4580,4580,4580,4580,0
20231114,175900,410399565,4580,4580,4580,4580,0
20231114,175800,410399565,4580,4580,4580,4580,0
20231114,175700,410399565,4580,4580,4580,4580,0
20231114,175600,410399565,4580,4580,4580,4580,0
20231114,175500,410399565,4580,4580,4580,4580,0
20231114,175400,410399565,4580,4580,4580,4580,0
20231114,175300,410399565,4580,4580,4580,4580,0
20231114,175200,410399565,4580,4580,4580,4580,0
20231114,175100,410399565,4580,4580,4580,4580,0
20231114,175000,410399565,4580,4580,4580,4580,0
20231114,174900,410399565,4580,4580,4580,4580,0
20231114,174800,410399565,4580,4580,4580,4580,0
20231114,174700,410399565,4580,4580,4580,4580,0
20231114,174600,410399565,4580,4580,4580,4580,0
20231114,174500,410399565,4580,4580,4580,4580,0
20231114,174400,410399565,4580,4580,4580,4580,414
20231114,174300,410399565,4580,4580,4580,4580,0
20231114,174200,410399565,4580,4580,4580,4580,0
20231114,174100,410399565,4580,4580,4580,4580,0
20231114,174000,410399565,4580,4580,4580,4580,0
20231114,173900,410399565,4580,4580,4580,4580,0
20231114,173800,410399565,4580,4580,4580,4580,0
20231114,173700,410399565,4580,4580,4580,4580,0
20231114,173600,410399565,4580,4580,4580,4580,0
20231114,173500,410399565,4580,4580,4580,4580,0
20231114,173400,410399565,4580,4580,4580,4580,0
20231114,173300,410399565,4580,4580,4580,4580,0
20231114,173200,410399565,4580,4580,4580,4580,0
20231114,173100,410399565,4580,4580,4580,4580,0
20231114,173000,410399565,4580,4580,4580,4580,0
20231114,172900,410399565,4580,4580,4580,4580,0
20231114,172800,410399565,4580,4580,4580,4580,0
20231114,172700,410399565,4580,4580,4580,4580,0
20231114,172600,410399565,4580,4580,4580,4580,0
20231114,172500,410399565,4580,4580,4580,4580,0
20231114,172400,410399565,4580,4580,4580,4580,0
20231114,172300,410399565,4580,4580,4580,4580,0
20231114,172200,410399565,4580,4580,4580,4580,0
20231114,172100,410399565,4580,4580,4580,4580,0
20231114,172000,410399565,4580,4580,4580,4580,0
20231114,171900,410399565,4580,4580,4580,4580,0
20231114,171800,410399565,4580,4580,4580,4580,0
20231114,171700,410399565,4580,4580,4580,4580,0
20231114,171600,410399565,4580,4580,4580,4580,0
20231114,171500,410399565,4580,4580,4580,4580,0
20231114,171400,410399565,4580,4580,4580,4580,414
20231114,171300,410399565,4580,4580,4580,4580,0
20231114,171200,410399565,4580,4580,4580,4580,0
20231114,171100,410399565,4580,4580,4580,4580,0
20231114,171000,410399565,4580,4580,4580,4580,0
20231114,170900,410399565,4580,4580,4580,4580,0
20231114,170800,410399565,4580,4580,4580,4580,0
20231114,170700,410399565,4580,4580,4580,4580,0
20231114,170600,410399565,4580,4580,4580,4580,0
20231114,170500,410399565,4580,4580,4580,4580,0
20231114,170400,410399565,4580,4580,4580,4580,0
20231114,170300,410399565,4580,4580,4580,4580,0
20231114,170200,410399565,4580,4580,4580,4580,0
20231114,170100,410399565,4580,4580,4580,4580,0
20231114,170000,410399565,4580,4580,4580,4580,0
20231114,165900,410399565,4580,4580,4580,4580,0
20231114,165800,410399565,4580,4580,4580,4580,0
20231114,165700,410399565,4580,4580,4580,4580,0
20231114,165600,410399565,4580,4580,4580,4580,0
20231114,165500,410399565,4580,4580,4580,4580,0
20231114,165400,410399565,4580,4580,4580,4580,0
20231114,165300,410399565,4580,4580,4580,4580,0
20231114,165200,410399565,4580,4580,4580,4580,0
20231114,165100,410399565,4580,4580,4580,4580,0
20231114,165000,410399565,4580,4580,4580,4580,0
20231114,164900,410399565,4580,4580,4580,4580,0
20231114,164800,410399565,4580,4580,4580,4580,0
20231114,164700,410399565,4580,4580,4580,4580,0
20231114,164600,410399565,4580,4580,4580,4580,0
20231114,164500,410399565,4580,4580,4580,4580,0
20231114,164400,410399565,4580,4580,4580,4580,414
20231114,164300,410399565,4580,4580,4580,4580,0
20231114,164200,410399565,4580,4580,4580,4580,0
20231114,164100,410399565,4580,4580,4580,4580,0
20231114,164000,410399565,4580,4580,4580,4580,0
20231114,163900,410399565,4580,4580,4580,4580,0
20231114,163800,410399565,4580,4580,4580,4580,0
20231114,163700,410399565,4580,4580,4580,4580,0
20231114,163600,410399565,4580,4580,4580,4580,0
20231114,163500,410399565,4580,4580,4580,4580,0
20231114,163400,410399565,4580,4580,4580,4580,0
20231114,163300,410399565,4580,4580,4580,4580,0
20231114,163200,410399565,4580,4580,4580,4580,0
20231114,163100,410399565,4580,4580,4580,4580,0
20231114,163000,410399565,4580,4580,4580,4580,0
20231114,162900,410399565,4580,4580,4580,4580,0
20231114,162800,410399565,4580,4580,4580,4580,0
20231114,162700,410399565,4580,4580,4580,4580,0
20231114,162600,410399565,4580,4580,4580,4580,0
20231114,162500,410399565,4580,4580,4580,4580,0
20231114,162400,410399565,4580,4580,4580,4580,0
20231114,162300,410399565,4580,4580,4580,4580,0
20231114,162200,410399565,4580,4580,4580,4580,0
20231114,162100,410399565,4580,4580,4580,4580,0
20231114,162000,410399565,4580,4580,4580,4580,0
20231114,161900,410399565,4580,4580,4580,4580,0
20231114,161800,410399565,4580,4580,4580,4580,0
20231114,161700,410399565,4580,4580,4580,4580,0
20231114,161600,410399565,4580,4580,4580,4580,0
20231114,161500,410399565,4580,4580,4580,4580,0
20231114,161400,410399565,4580,4580,4580,4580,414
20231114,161300,410399565,4580,4580,4580,4580,0
20231114,161200,410399565,4580,4580,4580,4580,0
20231114,161100,410399565,4580,4580,4580,4580,0
20231114,161000,410399565,4580,4580,4580,4580,0
20231114,160900,410399565,4580,4580,4580,4580,0
20231114,160800,410399565,4580,4580,4580,4580,0
20231114,160700,410399565,4580,4580,4580,4580,0
20231114,160600,410399565,4580,4580,4580,4580,0
20231114,160500,410399565,4580,4580,4580,4580,0
20231114,160400,410399565,4580,4580,4580,4580,0
20231114,160300,410399565,4580,4580,4580,4580,0
20231114,160200,410399565,4580,4580,4580,4580,0
20231114,160100,410399565,4580,4580,4580,4580,0
20231114,160000,410399565,4580,4580,4580,4580,0
20231114,155900,410399565,4580,4580,4580,4580,0
20231114,155800,410399565,4580,4580,4580,4580,0
20231114,155700,410399565,4580,4580,4580,4580,0
20231114,155600,410399565,4580,4580,4580,4580,0
20231114,155500,410399565,4580,4580,4580,4580,0
20231114,155400,410399565,4580,4580,4580,4580,0
20231114,155300,410399565,4580,4580,4580,4580,0
20231114,155200,410399565,4580,4580,4580,4580,0
20231114,155100,410399565,4580,4580,4580,4580,0
20231114,155000,410399565,4580,4580,4580,4580,0
20231114,154900,410399565,4580,4580,4580,4580,0
20231114,154800,410399565,4580,4580,4580,4580,0
20231114,154700,410399565,4580,4580,4580,4580,0
20231114,154600,410399565,4580,4580,4580,4580,0
20231114,154500,410399565,4580,4580,4580,4580,0
20231114,154400,410399565,4580,4580,4580,4580,414
20231114,154300,410399565,4580,4580,4580,4580,0
20231114,154200,410399565,4580,4580,4580,4580,0
20231114,154100,410399565,4580,4580,4580,4580,0
20231114,154000,410399565,4580,4580,4580,4580,0
20231114,153900,410399565,4580,4580,4580,4580,0
20231114,153800,410399565,4580,4580,4580,4580,0
20231114,153700,410399565,4580,4580,4580,4580,0
20231114,153600,410399565,4580,4580,4580,4580,0
20231114,153500,410399565,4580,4580,4580,4580,0
20231114,153400,410399565,4580,4580,4580,4580,0
20231114,153300,410399565,4580,4580,4580,4580,0
20231114,153200,410399565,4580,4580,4580,4580,0
20231114,153100,410399565,4580,4580,4580,4580,0
20231114,153000,410399565,4580,4580,4580,4580,414
20231114,152900,408503445,4565,4565,4565,4565,0
20231114,152800,408503445,4565,4565,4565,4565,0
20231114,152700,408503445,4565,4565,4565,4565,0
20231114,152600,408503445,4565,4565,4565,4565,0
20231114,152500,408503445,4565,4565,4565,4565,0
20231114,152400,408503445,4565,4565,4565,4565,0
20231114,152300,408503445,4565,4565,4565,4565,0
20231114,152200,408503445,4565,4565,4565,4565,0
20231114,152100,408503445,4565,4565,4565,4565,0
20231114,152000,408503445,4565,4565,4565,4565,0
20231114,151900,408503445,4565,4555,4565,4555,50
20231114,151800,408275495,4550,4550,4550,4550,195
20231114,151700,407388245,4535,4535,4535,4535,40
20231114,151600,407206845,4550,4550,4555,4550,314
20231114,151500,405778080,4550,4550,4550,4550,20
20231114,151400,405687080,4545,4540,4545,4535,892
20231114,151300,401634955,4550,4550,4550,4550,28
20231114,151200,401507555,4545,4545,4545,4545,0
20231114,151100,401507555,4545,4550,4550,4540,277
20231114,151000,400249550,4550,4540,4550,4540,65
20231114,150900,399954310,4550,4550,4550,4550,0
20231114,150800,399954310,4550,4550,4550,4550,6
20231114,150700,399927010,4540,4550,4550,4540,1950
20231114,150600,391054715,4555,4555,4555,4555,30
20231114,150500,390918065,4555,4550,4555,4545,622
20231114,150400,388085995,4555,4560,4560,4555,450
20231114,150300,386036235,4560,4560,4560,4555,121
20231114,150200,385484670,4565,4565,4565,4565,0
20231114,150100,385484670,4565,4565,4565,4565,0
20231114,150000,385484670,4565,4565,4565,4565,12
20231114,145900,385429890,4565,4560,4565,4555,1156
20231114,145800,380158410,4560,4560,4560,4560,10
20231114,145700,380112810,4560,4560,4560,4560,20
20231114,145600,380021610,4560,4550,4560,4550,120
20231114,145500,379474800,4560,4560,4560,4560,219
20231114,145400,378476160,4550,4555,4555,4550,121
20231114,145300,377925575,4550,4550,4550,4550,0
20231114,145200,377925575,4550,4565,4565,4550,975
20231114,145100,373481470,4565,4565,4565,4565,0
20231114,145000,373481470,4565,4565,4565,4565,0
20231114,144900,373481470,4565,4570,4570,4550,4595
20231114,144800,352566105,4575,4560,4605,4560,3743
20231114,144700,335405505,4560,4560,4560,4560,0
20231114,144600,335405505,4560,4555,4560,4555,6
20231114,144500,335378150,4555,4555,4555,4555,39
20231114,144400,335200505,4555,4540,4555,4540,673
20231114,144300,332141045,4540,4540,4540,4540,0
20231114,144200,332141045,4540,4540,4540,4540,106
20231114,144100,331659805,4540,4540,4540,4540,39
20231114,144000,331482745,4540,4540,4540,4540,1
20231114,143900,331478205,4545,4535,4545,4535,1688
20231114,143800,323819450,4535,4535,4535,4530,438
20231114,143700,321833320,4535,4535,4535,4535,0
20231114,143600,321833320,4535,4535,4535,4535,5
20231114,143500,321810645,4525,4525,4525,4525,0
20231114,143400,321810645,4525,4525,4525,4525,39
20231114,143300,321634170,4535,4535,4535,4535,0
20231114,143200,321634170,4535,4530,4535,4530,5
20231114,143100,321611510,4525,4525,4525,4525,39
20231114,143000,321435035,4530,4530,4530,4530,1
20231114,142900,321430505,4530,4530,4530,4530,0
20231114,142800,321430505,4530,4525,4530,4525,33
20231114,142700,321281065,4525,4525,4525,4525,453
20231114,142600,319231240,4525,4525,4525,4525,0
20231114,142500,319231240,4525,4525,4525,4525,0
20231114,142400,319231240,4525,4525,4525,4525,0
20231114,142300,319231240,4525,4525,4525,4525,39
20231114,142200,319054765,4525,4525,4525,4525,0
20231114,142100,319054765,4525,4525,4525,4525,0
20231114,142000,319054765,4525,4525,4525,4525,39
20231114,141900,318878290,4535,4535,4535,4535,0
20231114,141800,318878290,4535,4530,4535,4530,180
20231114,141700,318062760,4535,4535,4535,4535,0
20231114,141600,318062760,4535,4530,4535,4530,62
20231114,141500,317781790,4540,4540,4540,4540,0
20231114,141400,317781790,4540,4535,4540,4535,289
20231114,141300,316470640,4530,4530,4530,4530,60
20231114,141200,316198840,4530,4530,4530,4530,0
20231114,141100,316198840,4530,4530,4530,4530,0
20231114,141000,316198840,4530,4530,4530,4530,0
20231114,140900,316198840,4530,4540,4540,4530,40
20231114,140800,316017630,4530,4530,4530,4530,100
20231114,140700,315564630,4530,4530,4530,4530,0
20231114,140600,315564630,4530,4530,4530,4530,0
20231114,140500,315564630,4530,4530,4530,4530,40
20231114,140400,315383430,4530,4530,4530,4530,0
20231114,140300,315383430,4530,4530,4530,4530,1
20231114,140200,315378900,4530,4540,4540,4530,75
20231114,140100,315039050,4540,4540,4540,4540,1
20231114,140000,315034510,4540,4540,4540,4540,0
20231114,135900,315034510,4540,4540,4540,4540,47
20231114,135800,314821130,4540,4530,4540,4530,43
20231114,135700,314626310,4530,4530,4530,4530,10
20231114,135600,314581010,4540,4540,4540,4540,3
20231114,135500,314567390,4530,4530,4530,4530,39
20231114,135400,314390720,4530,4535,4535,4530,4
20231114,135300,314372595,4535,4535,4535,4535,0
20231114,135200,314372595,4535,4535,4535,4535,0
20231114,135100,314372595,4535,4540,4540,4530,280
20231114,135000,313102700,4545,4545,4545,4545,1
20231114,134900,313098155,4545,4545,4545,4545,0
20231114,134800,313098155,4545,4540,4545,4540,109
20231114,134700,312603250,4540,4535,4540,4535,49
20231114,134600,312380990,4545,4545,4545,4545,0
20231114,134500,312380990,4545,4545,4545,4545,65
20231114,134400,312085565,4540,4535,4540,4535,46
20231114,134300,311876920,4535,4535,4535,4535,0
20231114,134200,311876920,4535,4535,4535,4535,0
20231114,134100,311876920,4535,4535,4535,4535,0
20231114,134000,311876920,4535,4535,4535,4535,39
20231114,133900,311700055,4540,4535,4540,4535,348
20231114,133800,310121735,4535,4535,4535,4535,99
20231114,133700,309672770,4535,4535,4535,4535,39
20231114,133600,309495905,4540,4540,4540,4540,5
20231114,133500,309473205,4540,4540,4540,4540,0
20231114,133400,309473205,4540,4540,4540,4540,0
20231114,133300,309473205,4540,4535,4540,4535,77
20231114,133200,309123820,4540,4540,4540,4540,0
20231114,133100,309123820,4540,4540,4540,4540,26
20231114,133000,309005780,4540,4540,4540,4540,0
20231114,132900,309005780,4540,4545,4545,4540,69
20231114,132800,308692370,4540,4540,4540,4540,0
20231114,132700,308692370,4540,4540,4540,4540,131
20231114,132600,308097630,4540,4540,4540,4540,40
20231114,132500,307916030,4540,4540,4540,4540,167
20231114,132400,307157850,4540,4540,4540,4540,0
20231114,132300,307157850,4540,4540,4540,4540,0
20231114,132200,307157850,4540,4540,4540,4540,39
20231114,132100,306980790,4550,4550,4550,4550,0
20231114,132000,306980790,4550,4540,4550,4540,2439
20231114,131900,295906040,4545,4545,4545,4545,304
20231114,131800,294524360,4550,4550,4550,4550,3
20231114,131700,294510710,4550,4550,4550,4550,0
20231114,131600,294510710,4550,4550,4550,4550,0
20231114,131500,294510710,4550,4550,4550,4550,481
20231114,131400,292322160,4560,4560,4560,4560,29
20231114,131300,292189920,4550,4550,4550,4550,0
20231114,131200,292189920,4550,4550,4550,4550,1
20231114,131100,292185370,4550,4550,4550,4550,39
20231114,131000,292007920,4565,4565,4565,4565,20
20231114,130900,291916620,4565,4565,4565,4565,10
20231114,130800,291870970,4565,4550,4565,4550,259
20231114,130700,290689730,4560,4560,4560,4560,5
20231114,130600,290666930,4560,4560,4560,4560,9
20231114,130500,290625890,4560,4560,4560,4560,88
20231114,130400,290224610,4560,4550,4560,4550,44
20231114,130300,290024370,4550,4550,4550,4550,0
20231114,130200,290024370,4550,4550,4550,4550,0
20231114,130100,290024370,4550,4550,4550,4550,39
20231114,130000,289846920,4555,4555,4555,4555,0
20231114,125900,289846920,4555,4555,4555,4555,0
20231114,125800,289846920,4555,4555,4555,4555,96
20231114,125700,289409640,4550,4550,4550,4550,39
20231114,125600,289232190,4550,4550,4550,4550,0
20231114,125500,289232190,4550,4550,4550,4550,0
20231114,125400,289232190,4550,4550,4550,4550,2
20231114,125300,289223090,4550,4550,4550,4550,40
20231114,125200,289041090,4550,4550,4550,4550,0
20231114,125100,289041090,4550,4550,4550,4550,0
20231114,125000,289041090,4550,4550,4550,4550,45
20231114,124900,288836340,4555,4555,4555,4555,0
20231114,124800,288836340,4555,4555,4555,4555,0
20231114,124700,288836340,4555,4555,4555,4555,0
20231114,124600,288836340,4555,4555,4555,4555,39
20231114,124500,288658695,4560,4560,4560,4560,55
20231114,124400,288407895,4555,4555,4555,4555,2
20231114,124300,288398785,4550,4550,4550,4550,60
20231114,124200,288125785,4550,4550,4550,4550,0
20231114,124100,288125785,4550,4545,4550,4545,86
20231114,124000,287734810,4540,4540,4540,4540,0
20231114,123900,287734810,4540,4540,4540,4540,39
20231114,123800,287557750,4545,4545,4545,4545,0
20231114,123700,287557750,4545,4545,4545,4545,0
20231114,123600,287557750,4545,4545,4545,4545,7
20231114,123500,287525935,4545,4545,4545,4545,31
20231114,123400,287385040,4545,4545,4545,4545,0
20231114,123300,287385040,4545,4545,4545,4545,186
20231114,123200,286539670,4535,4535,4540,4530,145
20231114,123100,285881770,4535,4535,4535,4535,11
20231114,123000,285831885,4535,4535,4535,4535,0
20231114,122900,285831885,4535,4535,4535,4535,1
20231114,122800,285827350,4540,4540,4540,4540,134
20231114,122700,285218990,4545,4540,4545,4540,423
20231114,122600,283298495,4540,4540,4540,4540,0
20231114,122500,283298495,4540,4540,4540,4540,40
20231114,122400,283116895,4545,4540,4545,4540,85
20231114,122300,282730595,4540,4540,4540,4540,0
20231114,122200,282730595,4540,4540,4540,4540,0
20231114,122100,282730595,4540,4535,4540,4535,48
20231114,122000,282512870,4540,4540,4540,4540,0
20231114,121900,282512870,4540,4540,4540,4540,12
20231114,121800,282458390,4545,4545,4545,4545,0
20231114,121700,282458390,4545,4540,4545,4540,87
20231114,121600,282063190,4545,4545,4545,4545,0
20231114,121500,282063190,4545,4545,4545,4545,397
20231114,121400,280258825,4550,4550,4555,4545,83
20231114,121300,279881360,4550,4550,4550,4550,0
20231114,121200,279881360,4550,4550,4550,4550,73
20231114,121100,279549210,4555,4555,4555,4555,0
20231114,121000,279549210,4555,4550,4555,4550,197
20231114,120900,278652725,4555,4555,4555,4555,0
20231114,120800,278652725,4555,4555,4555,4555,0
20231114,120700,278652725,4555,4555,4555,4555,423
20231114,120600,276725960,4555,4555,4555,4555,0
20231114,120500,276725960,4555,4555,4555,4555,0
20231114,120400,276725960,4555,4565,4565,4555,528
20231114,120300,274320640,4555,4560,4560,4555,44
20231114,120200,274120200,4560,4560,4560,4560,0
20231114,120100,274120200,4560,4555,4560,4555,179
20231114,120000,273304385,4555,4555,4555,4555,0
20231114,115900,273304385,4555,4555,4555,4555,39
20231114,115800,273126740,4560,4555,4560,4555,39
20231114,115700,272948950,4555,4555,4555,4555,0
20231114,115600,272948950,4555,4555,4555,4555,134
20231114,115500,272338580,4555,4555,4555,4555,0
20231114,115400,272338580,4555,4555,4555,4555,0
20231114,115300,272338580,4555,4555,4555,4555,0
20231114,115200,272338580,4555,4555,4555,4555,116
20231114,115100,271810200,4555,4555,4555,4555,0
20231114,115000,271810200,4555,4555,4555,4555,0
20231114,114900,271810200,4555,4550,4555,4550,167
20231114,114800,271049710,4550,4550,4550,4550,0
20231114,114700,271049710,4550,4545,4550,4545,337
20231114,114600,269517140,4545,4545,4545,4545,0
20231114,114500,269517140,4545,4545,4545,4540,448
20231114,114400,267481175,4545,4535,4545,4535,138
20231114,114300,266854965,4535,4535,4535,4535,0
20231114,114200,266854965,4535,4535,4535,4535,0
20231114,114100,266854965,4535,4545,4545,4535,93
20231114,114000,266432680,4535,4535,4535,4535,0
20231114,113900,266432680,4535,4535,4535,4535,0
20231114,113800,266432680,4535,4535,4535,4535,39
20231114,113700,266255815,4540,4540,4540,4540,0
20231114,113600,266255815,4540,4540,4540,4540,100
20231114,113500,265801815,4550,4545,4550,4540,351
20231114,113400,264206440,4535,4535,4535,4535,40
20231114,113300,264025040,4535,4545,4545,4535,136
20231114,113200,263406970,4545,4545,4545,4545,0
20231114,113100,263406970,4545,4530,4545,4530,153
20231114,113000,262712435,4540,4540,4540,4540,58
20231114,112900,262449115,4530,4530,4530,4530,0
20231114,112800,262449115,4530,4530,4530,4530,5
20231114,112700,262426465,4530,4540,4540,4530,357
20231114,112600,260806075,4540,4540,4540,4540,62
20231114,112500,260524595,4530,4530,4530,4530,0
20231114,112400,260524595,4530,4535,4535,4530,6
20231114,112300,260497410,4530,4535,4535,4530,85
20231114,112200,260112135,4540,4540,4540,4540,0
20231114,112100,260112135,4540,4540,4540,4540,0
20231114,112000,260112135,4540,4535,4540,4535,941
20231114,111900,255842500,4540,4540,4540,4540,1
20231114,111800,255837960,4545,4545,4545,4545,0
20231114,111700,255837960,4545,4545,4545,4545,0
20231114,111600,255837960,4545,4535,4545,4535,1446
20231114,111500,249279980,4545,4535,4545,4535,2711
20231114,111400,236980270,4535,4540,4540,4535,328
20231114,111300,235491635,4540,4540,4540,4540,41
20231114,111200,235305495,4540,4540,4540,4540,0
20231114,111100,235305495,4540,4540,4540,4540,869
20231114,111000,231360235,4540,4540,4545,4540,163
20231114,110900,230620200,4545,4545,4545,4545,372
20231114,110800,228929460,4540,4540,4540,4540,0
20231114,110700,228929460,4540,4540,4540,4540,0
20231114,110600,228929460,4540,4540,4540,4540,10
20231114,110500,228884060,4540,4540,4540,4540,39
20231114,110400,228707000,4540,4540,4540,4540,0
20231114,110300,228707000,4540,4540,4540,4540,0
20231114,110200,228707000,4540,4540,4540,4540,39
20231114,110100,228529940,4540,4540,4540,4540,0
20231114,110000,228529940,4540,4540,4540,4540,760
20231114,105900,225079540,4550,4550,4550,4550,50
20231114,105800,224852040,4545,4545,4545,4545,39
20231114,105700,224674785,4555,4555,4555,4555,531
20231114,105600,222256080,4550,4555,4555,4550,41
20231114,105500,222069495,4555,4555,4555,4555,0
20231114,105400,222069495,4555,4555,4555,4555,22
20231114,105300,221969285,4555,4555,4555,4555,0
20231114,105200,221969285,4555,4555,4555,4555,32
20231114,105100,221823525,4560,4555,4560,4555,81
20231114,105000,221454365,4555,4555,4555,4555,74
20231114,104900,221117295,4555,4555,4555,4555,0
20231114,104800,221117295,4555,4555,4555,4555,0
20231114,104700,221117295,4555,4565,4565,4550,1709
20231114,104600,213331385,4565,4570,4570,4565,350
20231114,104500,211732950,4570,4570,4570,4570,135
20231114,104400,211116000,4570,4565,4570,4565,105
20231114,104300,210636465,4565,4565,4565,4565,68
20231114,104200,210326045,4565,4565,4565,4565,497
20231114,104100,208057240,4565,4565,4565,4565,0
20231114,104000,208057240,4565,4575,4575,4565,801
20231114,103900,204398775,4580,4580,4580,4580,269
20231114,103800,203166755,4575,4575,4575,4575,104
20231114,103700,202690955,4565,4565,4565,4565,12
20231114,103600,202636175,4565,4570,4570,4565,335
20231114,103500,201106750,4570,4575,4575,4570,11
20231114,103400,201056475,4570,4570,4570,4570,401
20231114,103300,199223905,4570,4575,4575,4570,383
20231114,103200,197473255,4575,4575,4575,4575,335
20231114,103100,195940630,4580,4580,4580,4570,3367
20231114,103000,180551235,4580,4570,4580,4570,2397
20231114,102900,169594705,4565,4560,4565,4560,1138
20231114,102800,164399935,4560,4565,4565,4560,52
20231114,102700,164162745,4565,4565,4565,4565,2
20231114,102600,164153615,4565,4565,4565,4565,40
20231114,102500,163971015,4565,4565,4565,4565,18
20231114,102400,163888845,4565,4565,4565,4565,5
20231114,102300,163866020,4560,4560,4560,4560,0
20231114,102200,163866020,4560,4570,4570,4560,41
20231114,102100,163679050,4570,4580,4580,4565,474
20231114,102000,161513735,4585,4585,4590,4580,851
20231114,101900,157611550,4585,4580,4585,4580,735
20231114,101800,154245195,4570,4580,4590,4570,2783
20231114,101700,141496005,4585,4565,4585,4560,1227
20231114,101600,135881225,4540,4540,4550,4540,2212
20231114,101500,125828255,4535,4535,4535,4535,40
20231114,101400,125646855,4535,4535,4535,4535,1
20231114,101300,125642320,4535,4540,4540,4535,43
20231114,101200,125447110,4535,4535,4535,4535,163
20231114,101100,124707905,4535,4520,4540,4520,1339
20231114,101000,118638645,4520,4520,4520,4520,3
20231114,100900,118625085,4525,4525,4525,4525,0
20231114,100800,118625085,4525,4510,4525,4510,270
20231114,100700,117404850,4520,4520,4520,4520,0
20231114,100600,117404850,4520,4520,4520,4520,40
20231114,100500,117224050,4515,4520,4520,4515,105
20231114,100400,116749950,4520,4510,4520,4510,348
20231114,100300,115177380,4525,4525,4525,4525,0
20231114,100200,115177380,4525,4510,4525,4510,1673
20231114,100100,107616245,4510,4490,4515,4490,3568
20231114,100000,91550685,4480,4480,4480,4480,40
20231114,095900,91371485,4485,4485,4485,4485,118
20231114,095800,90842255,4485,4485,4485,4485,0
20231114,095700,90842255,4485,4485,4485,4485,44
20231114,095600,90644915,4490,4490,4490,4490,0
20231114,095500,90644915,4490,4490,4490,4490,0
20231114,095400,90644915,4490,4490,4490,4490,113
20231114,095300,90137545,4480,4490,4495,4480,276
20231114,095200,88898465,4490,4470,4490,4470,3140
20231114,095100,74860235,4470,4470,4470,4470,252
20231114,095000,73733795,4480,4480,4480,4480,127
20231114,094900,73164835,4485,4485,4485,4485,512
20231114,094800,70868515,4485,4475,4485,4475,200
20231114,094700,69972515,4485,4485,4485,4485,0
20231114,094600,69972515,4485,4475,4485,4475,649
20231114,094500,67068110,4475,4470,4475,4470,101
20231114,094400,66616140,4485,4485,4485,4485,0
20231114,094300,66616140,4485,4485,4490,4485,915
20231114,094200,62512240,4485,4485,4490,4485,144
20231114,094100,61866125,4490,4485,4490,4485,23
20231114,094000,61762955,4485,4480,4485,4480,203
20231114,093900,60853140,4480,4480,4480,4480,240
20231114,093800,59777940,4490,4485,4490,4485,361
20231114,093700,58158850,4500,4495,4500,4485,369
20231114,093600,56499925,4500,4485,4500,4485,1877
20231114,093500,48074455,4480,4485,4485,4480,384
20231114,093400,46353670,4480,4480,4480,4480,190
20231114,093300,45502470,4485,4485,4490,4485,177
20231114,093200,44708465,4490,4480,4490,4480,43
20231114,093100,44515785,4490,4480,4490,4480,7
20231114,093000,44484415,4480,4475,4485,4460,551
20231114,092900,42020860,4460,4460,4460,4460,0
20231114,092800,42020860,4460,4455,4475,4455,3469
20231114,092700,26547330,4450,4450,4450,4450,100
20231114,092600,26102330,4450,4450,4450,4450,0
20231114,092500,26102330,4450,4450,4450,4450,34
20231114,092400,25951030,4445,4455,4455,4445,340
20231114,092300,24438790,4460,4460,4460,4460,0
20231114,092200,24438790,4460,4460,4460,4460,0
20231114,092100,24438790,4460,4460,4460,4460,63
20231114,092000,24157810,4460,4460,4460,4460,54
20231114,091900,23916970,4470,4475,4475,4470,2
20231114,091800,23908025,4475,4470,4475,4470,96
20231114,091700,23478695,4460,4450,4460,4450,436
20231114,091600,21537075,4450,4450,4450,4450,0
20231114,091500,21537075,4450,4450,4450,4450,0
20231114,091400,21537075,4450,4445,4450,4445,13
20231114,091300,21479240,4445,4445,4445,4445,0
20231114,091200,21479240,4445,4445,4445,4445,4
20231114,091100,21461460,4440,4445,4450,4440,681
20231114,091000,18434470,4445,4445,4450,4445,114
20231114,090900,17927415,4445,4445,4445,4445,44
20231114,090800,17731835,4445,4435,4450,4435,688
20231114,090700,14678735,4435,4410,4435,4410,864
20231114,090600,10849800,4405,4400,4410,4400,1683
20231114,090500,3444010,4390,4380,4390,4380,177
20231114,090400,2667590,4355,4355,4355,4355,0
20231114,090300,2667590,4355,4355,4355,4355,0
20231114,090200,2667590,4355,4355,4360,4340,241
20231114,090100,1618430,4390,4390,4390,4390,101
20231114,090000,1175040,4320,4320,4320,4320,272