KissMeData/175140/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,202600,657554825,4080,4080,4080,4080,1645
20231115,202500,657554825,4080,4080,4080,4080,0
20231115,202400,657554825,4080,4080,4080,4080,0
20231115,202300,657554825,4080,4080,4080,4080,0
20231115,202200,657554825,4080,4080,4080,4080,0
20231115,202100,657554825,4080,4080,4080,4080,0
20231115,202000,657554825,4080,4080,4080,4080,0
20231115,201900,657554825,4080,4080,4080,4080,0
20231115,201800,657554825,4080,4080,4080,4080,0
20231115,201700,657554825,4080,4080,4080,4080,0
20231115,201600,657554825,4080,4080,4080,4080,0
20231115,201500,657554825,4080,4080,4080,4080,0
20231115,201400,657554825,4080,4080,4080,4080,0
20231115,201300,657554825,4080,4080,4080,4080,0
20231115,201200,657554825,4080,4080,4080,4080,0
20231115,201100,657554825,4080,4080,4080,4080,0
20231115,201000,657554825,4080,4080,4080,4080,0
20231115,200900,657554825,4080,4080,4080,4080,0
20231115,200800,657554825,4080,4080,4080,4080,0
20231115,200700,657554825,4080,4080,4080,4080,0
20231115,200600,657554825,4080,4080,4080,4080,0
20231115,200500,657554825,4080,4080,4080,4080,0
20231115,200400,657554825,4080,4080,4080,4080,0
20231115,200300,657554825,4080,4080,4080,4080,0
20231115,200200,657554825,4080,4080,4080,4080,0
20231115,200100,657554825,4080,4080,4080,4080,0
20231115,200000,657554825,4080,4080,4080,4080,0
20231115,195900,657554825,4080,4080,4080,4080,0
20231115,195800,657554825,4080,4080,4080,4080,0
20231115,195700,657554825,4080,4080,4080,4080,0
20231115,195600,657554825,4080,4080,4080,4080,1645
20231115,195500,657554825,4080,4080,4080,4080,0
20231115,195400,657554825,4080,4080,4080,4080,0
20231115,195300,657554825,4080,4080,4080,4080,0
20231115,195200,657554825,4080,4080,4080,4080,0
20231115,195100,657554825,4080,4080,4080,4080,0
20231115,195000,657554825,4080,4080,4080,4080,0
20231115,194900,657554825,4080,4080,4080,4080,0
20231115,194800,657554825,4080,4080,4080,4080,0
20231115,194700,657554825,4080,4080,4080,4080,0
20231115,194600,657554825,4080,4080,4080,4080,0
20231115,194500,657554825,4080,4080,4080,4080,0
20231115,194400,657554825,4080,4080,4080,4080,0
20231115,194300,657554825,4080,4080,4080,4080,0
20231115,194200,657554825,4080,4080,4080,4080,0
20231115,194100,657554825,4080,4080,4080,4080,0
20231115,194000,657554825,4080,4080,4080,4080,0
20231115,193900,657554825,4080,4080,4080,4080,0
20231115,193800,657554825,4080,4080,4080,4080,0
20231115,193700,657554825,4080,4080,4080,4080,0
20231115,193600,657554825,4080,4080,4080,4080,0
20231115,193500,657554825,4080,4080,4080,4080,0
20231115,193400,657554825,4080,4080,4080,4080,0
20231115,193300,657554825,4080,4080,4080,4080,0
20231115,193200,657554825,4080,4080,4080,4080,0
20231115,193100,657554825,4080,4080,4080,4080,0
20231115,193000,657554825,4080,4080,4080,4080,0
20231115,192900,657554825,4080,4080,4080,4080,0
20231115,192800,657554825,4080,4080,4080,4080,0
20231115,192700,657554825,4080,4080,4080,4080,0
20231115,192600,657554825,4080,4080,4080,4080,1645
20231115,192500,657554825,4080,4080,4080,4080,0
20231115,192400,657554825,4080,4080,4080,4080,0
20231115,192300,657554825,4080,4080,4080,4080,0
20231115,192200,657554825,4080,4080,4080,4080,0
20231115,192100,657554825,4080,4080,4080,4080,0
20231115,192000,657554825,4080,4080,4080,4080,0
20231115,191900,657554825,4080,4080,4080,4080,0
20231115,191800,657554825,4080,4080,4080,4080,0
20231115,191700,657554825,4080,4080,4080,4080,0
20231115,191600,657554825,4080,4080,4080,4080,0
20231115,191500,657554825,4080,4080,4080,4080,0
20231115,191400,657554825,4080,4080,4080,4080,0
20231115,191300,657554825,4080,4080,4080,4080,0
20231115,191200,657554825,4080,4080,4080,4080,0
20231115,191100,657554825,4080,4080,4080,4080,0
20231115,191000,657554825,4080,4080,4080,4080,0
20231115,190900,657554825,4080,4080,4080,4080,0
20231115,190800,657554825,4080,4080,4080,4080,0
20231115,190700,657554825,4080,4080,4080,4080,0
20231115,190600,657554825,4080,4080,4080,4080,0
20231115,190500,657554825,4080,4080,4080,4080,0
20231115,190400,657554825,4080,4080,4080,4080,0
20231115,190300,657554825,4080,4080,4080,4080,0
20231115,190200,657554825,4080,4080,4080,4080,0
20231115,190100,657554825,4080,4080,4080,4080,0
20231115,190000,657554825,4080,4080,4080,4080,0
20231115,185900,657554825,4080,4080,4080,4080,0
20231115,185800,657554825,4080,4080,4080,4080,0
20231115,185700,657554825,4080,4080,4080,4080,0
20231115,185600,657554825,4080,4080,4080,4080,1645
20231115,185500,657554825,4080,4080,4080,4080,0
20231115,185400,657554825,4080,4080,4080,4080,0
20231115,185300,657554825,4080,4080,4080,4080,0
20231115,185200,657554825,4080,4080,4080,4080,0
20231115,185100,657554825,4080,4080,4080,4080,0
20231115,185000,657554825,4080,4080,4080,4080,0
20231115,184900,657554825,4080,4080,4080,4080,0
20231115,184800,657554825,4080,4080,4080,4080,0
20231115,184700,657554825,4080,4080,4080,4080,0
20231115,184600,657554825,4080,4080,4080,4080,0
20231115,184500,657554825,4080,4080,4080,4080,0
20231115,184400,657554825,4080,4080,4080,4080,0
20231115,184300,657554825,4080,4080,4080,4080,0
20231115,184200,657554825,4080,4080,4080,4080,0
20231115,184100,657554825,4080,4080,4080,4080,0
20231115,184000,657554825,4080,4080,4080,4080,0
20231115,183900,657554825,4080,4080,4080,4080,0
20231115,183800,657554825,4080,4080,4080,4080,0
20231115,183700,657554825,4080,4080,4080,4080,0
20231115,183600,657554825,4080,4080,4080,4080,0
20231115,183500,657554825,4080,4080,4080,4080,0
20231115,183400,657554825,4080,4080,4080,4080,0
20231115,183300,657554825,4080,4080,4080,4080,0
20231115,183200,657554825,4080,4080,4080,4080,0
20231115,183100,657554825,4080,4080,4080,4080,0
20231115,183000,657554825,4080,4080,4080,4080,0
20231115,182900,657554825,4080,4080,4080,4080,0
20231115,182800,657554825,4080,4080,4080,4080,0
20231115,182700,657554825,4080,4080,4080,4080,0
20231115,182600,657554825,4080,4080,4080,4080,1645
20231115,182500,657554825,4080,4080,4080,4080,0
20231115,182400,657554825,4080,4080,4080,4080,0
20231115,182300,657554825,4080,4080,4080,4080,0
20231115,182200,657554825,4080,4080,4080,4080,0
20231115,182100,657554825,4080,4080,4080,4080,0
20231115,182000,657554825,4080,4080,4080,4080,0
20231115,181900,657554825,4080,4080,4080,4080,0
20231115,181800,657554825,4080,4080,4080,4080,0
20231115,181700,657554825,4080,4080,4080,4080,0
20231115,181600,657554825,4080,4080,4080,4080,0
20231115,181500,657554825,4080,4080,4080,4080,0
20231115,181400,657554825,4080,4080,4080,4080,0
20231115,181300,657554825,4080,4080,4080,4080,0
20231115,181200,657554825,4080,4080,4080,4080,0
20231115,181100,657554825,4080,4080,4080,4080,0
20231115,181000,657554825,4080,4080,4080,4080,0
20231115,180900,657554825,4080,4080,4080,4080,0
20231115,180800,657554825,4080,4080,4080,4080,0
20231115,180700,657554825,4080,4080,4080,4080,0
20231115,180600,657554825,4080,4080,4080,4080,0
20231115,180500,657554825,4080,4080,4080,4080,0
20231115,180400,657554825,4080,4080,4080,4080,0
20231115,180300,657554825,4080,4080,4080,4080,0
20231115,180200,657554825,4080,4080,4080,4080,0
20231115,180100,657554825,4080,4080,4080,4080,0
20231115,180000,657554825,4080,4080,4080,4080,0
20231115,175900,657554825,4080,4080,4080,4080,0
20231115,175800,657554825,4080,4080,4080,4080,0
20231115,175700,657554825,4080,4080,4080,4080,0
20231115,175600,657554825,4080,4080,4080,4080,1645
20231115,175500,657554825,4080,4080,4080,4080,0
20231115,175400,657554825,4080,4080,4080,4080,0
20231115,175300,657554825,4080,4080,4080,4080,0
20231115,175200,657554825,4080,4080,4080,4080,0
20231115,175100,657554825,4080,4080,4080,4080,0
20231115,175000,657554825,4080,4080,4080,4080,0
20231115,174900,657554825,4080,4080,4080,4080,0
20231115,174800,657554825,4080,4080,4080,4080,0
20231115,174700,657554825,4080,4080,4080,4080,0
20231115,174600,657554825,4080,4080,4080,4080,0
20231115,174500,657554825,4080,4080,4080,4080,0
20231115,174400,657554825,4080,4080,4080,4080,0
20231115,174300,657554825,4080,4080,4080,4080,0
20231115,174200,657554825,4080,4080,4080,4080,0
20231115,174100,657554825,4080,4080,4080,4080,0
20231115,174000,657554825,4080,4080,4080,4080,0
20231115,173900,657554825,4080,4080,4080,4080,0
20231115,173800,657554825,4080,4080,4080,4080,0
20231115,173700,657554825,4080,4080,4080,4080,0
20231115,173600,657554825,4080,4080,4080,4080,0
20231115,173500,657554825,4080,4080,4080,4080,0
20231115,173400,657554825,4080,4080,4080,4080,0
20231115,173300,657554825,4080,4080,4080,4080,0
20231115,173200,657554825,4080,4080,4080,4080,0
20231115,173100,657554825,4080,4080,4080,4080,0
20231115,173000,657554825,4080,4080,4080,4080,0
20231115,172900,657554825,4080,4080,4080,4080,0
20231115,172800,657554825,4080,4080,4080,4080,0
20231115,172700,657554825,4080,4080,4080,4080,0
20231115,172600,657554825,4080,4080,4080,4080,1645
20231115,172500,657554825,4080,4080,4080,4080,0
20231115,172400,657554825,4080,4080,4080,4080,0
20231115,172300,657554825,4080,4080,4080,4080,0
20231115,172200,657554825,4080,4080,4080,4080,0
20231115,172100,657554825,4080,4080,4080,4080,0
20231115,172000,657554825,4080,4080,4080,4080,0
20231115,171900,657554825,4080,4080,4080,4080,0
20231115,171800,657554825,4080,4080,4080,4080,0
20231115,171700,657554825,4080,4080,4080,4080,0
20231115,171600,657554825,4080,4080,4080,4080,0
20231115,171500,657554825,4080,4080,4080,4080,0
20231115,171400,657554825,4080,4080,4080,4080,0
20231115,171300,657554825,4080,4080,4080,4080,0
20231115,171200,657554825,4080,4080,4080,4080,0
20231115,171100,657554825,4080,4080,4080,4080,0
20231115,171000,657554825,4080,4080,4080,4080,0
20231115,170900,657554825,4080,4080,4080,4080,0
20231115,170800,657554825,4080,4080,4080,4080,0
20231115,170700,657554825,4080,4080,4080,4080,0
20231115,170600,657554825,4080,4080,4080,4080,0
20231115,170500,657554825,4080,4080,4080,4080,0
20231115,170400,657554825,4080,4080,4080,4080,0
20231115,170300,657554825,4080,4080,4080,4080,0
20231115,170200,657554825,4080,4080,4080,4080,0
20231115,170100,657554825,4080,4080,4080,4080,0
20231115,170000,657554825,4080,4080,4080,4080,0
20231115,165900,657554825,4080,4080,4080,4080,0
20231115,165800,657554825,4080,4080,4080,4080,0
20231115,165700,657554825,4080,4080,4080,4080,0
20231115,165600,657554825,4080,4080,4080,4080,1645
20231115,165500,657554825,4080,4080,4080,4080,0
20231115,165400,657554825,4080,4080,4080,4080,0
20231115,165300,657554825,4080,4080,4080,4080,0
20231115,165200,657554825,4080,4080,4080,4080,0
20231115,165100,657554825,4080,4080,4080,4080,0
20231115,165000,657554825,4080,4080,4080,4080,0
20231115,164900,657554825,4080,4080,4080,4080,0
20231115,164800,657554825,4080,4080,4080,4080,0
20231115,164700,657554825,4080,4080,4080,4080,0
20231115,164600,657554825,4080,4080,4080,4080,0
20231115,164500,657554825,4080,4080,4080,4080,0
20231115,164400,657554825,4080,4080,4080,4080,0
20231115,164300,657554825,4080,4080,4080,4080,0
20231115,164200,657554825,4080,4080,4080,4080,0
20231115,164100,657554825,4080,4080,4080,4080,0
20231115,164000,657554825,4080,4080,4080,4080,0
20231115,163900,657554825,4080,4080,4080,4080,0
20231115,163800,657554825,4080,4080,4080,4080,0
20231115,163700,657554825,4080,4080,4080,4080,0
20231115,163600,657554825,4080,4080,4080,4080,0
20231115,163500,657554825,4080,4080,4080,4080,0
20231115,163400,657554825,4080,4080,4080,4080,0
20231115,163300,657554825,4080,4080,4080,4080,0
20231115,163200,657554825,4080,4080,4080,4080,0
20231115,163100,657554825,4080,4080,4080,4080,0
20231115,163000,657554825,4080,4080,4080,4080,0
20231115,162900,657554825,4080,4080,4080,4080,0
20231115,162800,657554825,4080,4080,4080,4080,0
20231115,162700,657554825,4080,4080,4080,4080,0
20231115,162600,657554825,4080,4080,4080,4080,1645
20231115,162500,657554825,4080,4080,4080,4080,0
20231115,162400,657554825,4080,4080,4080,4080,0
20231115,162300,657554825,4080,4080,4080,4080,0
20231115,162200,657554825,4080,4080,4080,4080,0
20231115,162100,657554825,4080,4080,4080,4080,0
20231115,162000,657554825,4080,4080,4080,4080,0
20231115,161900,657554825,4080,4080,4080,4080,0
20231115,161800,657554825,4080,4080,4080,4080,0
20231115,161700,657554825,4080,4080,4080,4080,0
20231115,161600,657554825,4080,4080,4080,4080,0
20231115,161500,657554825,4080,4080,4080,4080,0
20231115,161400,657554825,4080,4080,4080,4080,0
20231115,161300,657554825,4080,4080,4080,4080,0
20231115,161200,657554825,4080,4080,4080,4080,0
20231115,161100,657554825,4080,4080,4080,4080,0
20231115,161000,657554825,4080,4080,4080,4080,0
20231115,160900,657554825,4080,4080,4080,4080,0
20231115,160800,657554825,4080,4080,4080,4080,0
20231115,160700,657554825,4080,4080,4080,4080,0
20231115,160600,657554825,4080,4080,4080,4080,0
20231115,160500,657554825,4080,4080,4080,4080,0
20231115,160400,657554825,4080,4080,4080,4080,0
20231115,160300,657554825,4080,4080,4080,4080,0
20231115,160200,657554825,4080,4080,4080,4080,0
20231115,160100,657554825,4080,4080,4080,4080,0
20231115,160000,657554825,4080,4080,4080,4080,0
20231115,155900,657554825,4080,4080,4080,4080,0
20231115,155800,657554825,4080,4080,4080,4080,0
20231115,155700,657554825,4080,4080,4080,4080,0
20231115,155600,657554825,4080,4080,4080,4080,1645
20231115,155500,657554825,4080,4080,4080,4080,0
20231115,155400,657554825,4080,4080,4080,4080,0
20231115,155300,657554825,4080,4080,4080,4080,0
20231115,155200,657554825,4080,4080,4080,4080,0
20231115,155100,657554825,4080,4080,4080,4080,0
20231115,155000,657554825,4080,4080,4080,4080,0
20231115,154900,657554825,4080,4080,4080,4080,0
20231115,154800,657554825,4080,4080,4080,4080,0
20231115,154700,657554825,4080,4080,4080,4080,0
20231115,154600,657554825,4080,4080,4080,4080,0
20231115,154500,657554825,4080,4080,4080,4080,0
20231115,154400,657554825,4080,4080,4080,4080,0
20231115,154300,657554825,4080,4080,4080,4080,0
20231115,154200,657554825,4080,4080,4080,4080,0
20231115,154100,657554825,4080,4080,4080,4080,0
20231115,154000,657554825,4080,4080,4080,4080,0
20231115,153900,657554825,4080,4080,4080,4080,0
20231115,153800,657554825,4080,4080,4080,4080,0
20231115,153700,657554825,4080,4080,4080,4080,0
20231115,153600,657554825,4080,4080,4080,4080,0
20231115,153500,657554825,4080,4080,4080,4080,0
20231115,153400,657554825,4080,4080,4080,4080,0
20231115,153300,657554825,4080,4080,4080,4080,0
20231115,153200,657554825,4080,4080,4080,4080,0
20231115,153100,657554825,4080,4080,4080,4080,0
20231115,153000,657554825,4080,4080,4080,4080,1645
20231115,152900,650843225,4060,4060,4060,4060,0
20231115,152800,650843225,4060,4060,4060,4060,0
20231115,152700,650843225,4060,4060,4060,4060,0
20231115,152600,650843225,4060,4060,4060,4060,0
20231115,152500,650843225,4060,4060,4060,4060,0
20231115,152400,650843225,4060,4060,4060,4060,0
20231115,152300,650843225,4060,4060,4060,4060,0
20231115,152200,650843225,4060,4060,4060,4060,0
20231115,152100,650843225,4060,4060,4060,4060,0
20231115,152000,650843225,4060,4060,4060,4060,0
20231115,151900,650843225,4060,4070,4090,4060,817
20231115,151800,647513460,4055,4055,4075,4040,3529
20231115,151700,633214960,4070,4070,4070,4055,81
20231115,151600,632885305,4070,4070,4070,4070,0
20231115,151500,632885305,4070,4070,4070,4070,0
20231115,151400,632885305,4070,4065,4070,4065,40
20231115,151300,632722645,4060,4050,4060,4050,203
20231115,151200,631898475,4060,4060,4060,4060,1
20231115,151100,631894415,4055,4055,4055,4055,103
20231115,151000,631476750,4055,4055,4055,4055,239
20231115,150900,630507605,4055,4055,4055,4055,101
20231115,150800,630098050,4065,4065,4070,4050,3143
20231115,150700,617321015,4055,4045,4055,4045,555
20231115,150600,615071545,4045,4045,4045,4045,0
20231115,150500,615071545,4045,4045,4045,4040,55
20231115,150400,614849075,4045,4045,4045,4045,1446
20231115,150300,609000005,4045,4045,4045,4045,0
20231115,150200,609000005,4045,4055,4055,4045,112
20231115,150100,608545855,4055,4055,4055,4055,8
20231115,150000,608513415,4045,4045,4045,4045,0
20231115,145900,608513415,4045,4045,4045,4045,93
20231115,145800,608137230,4045,4045,4045,4045,77
20231115,145700,607825765,4045,4055,4055,4045,222
20231115,145600,606925565,4055,4055,4055,4055,11
20231115,145500,606880960,4055,4055,4055,4055,1
20231115,145400,606876905,4040,4050,4050,4040,4189
20231115,145300,589922435,4050,4050,4055,4050,713
20231115,145200,587034730,4055,4055,4055,4055,772
20231115,145100,583904270,4055,4055,4055,4055,800
20231115,145000,580660270,4055,4060,4060,4055,19
20231115,144900,580583135,4055,4060,4060,4055,152
20231115,144800,579966160,4055,4060,4060,4055,23
20231115,144700,579872820,4060,4060,4060,4060,2
20231115,144600,579864700,4055,4055,4055,4055,0
20231115,144500,579864700,4055,4055,4055,4055,17
20231115,144400,579795765,4055,4055,4055,4055,10
20231115,144300,579755215,4055,4060,4060,4055,177
20231115,144200,579036860,4060,4060,4060,4055,263
20231115,144100,577969425,4060,4060,4065,4060,142
20231115,144000,577392900,4060,4065,4065,4060,135
20231115,143900,576844795,4065,4055,4065,4055,153
20231115,143800,576223750,4055,4065,4065,4055,3520
20231115,143700,561923300,4070,4070,4070,4070,2
20231115,143600,561915160,4070,4070,4070,4065,295
20231115,143500,560714970,4070,4070,4070,4070,161
20231115,143400,560059700,4070,4070,4070,4070,2
20231115,143300,560051560,4070,4070,4070,4070,345
20231115,143200,558647410,4065,4065,4065,4065,1
20231115,143100,558643345,4070,4070,4080,4065,747
20231115,143000,555602920,4070,4070,4070,4070,1000
20231115,142900,551532920,4070,4070,4070,4070,100
20231115,142800,551125920,4070,4070,4070,4065,398
20231115,142700,549506065,4065,4070,4070,4065,701
20231115,142600,546653035,4070,4070,4070,4070,300
20231115,142500,545432035,4065,4070,4080,4065,381
20231115,142400,543881270,4080,4080,4080,4080,263
20231115,142300,542808230,4080,4080,4080,4080,3
20231115,142200,542795990,4085,4070,4085,4070,402
20231115,142100,541159820,4070,4070,4070,4070,1024
20231115,142000,536992140,4070,4070,4070,4070,0
20231115,141900,536992140,4070,4085,4085,4070,105
20231115,141800,536564715,4085,4085,4085,4085,6
20231115,141700,536540205,4070,4070,4085,4070,1007
20231115,141600,532441640,4090,4075,4090,4070,2245
20231115,141500,523299575,4070,4070,4070,4070,0
20231115,141400,523299575,4070,4070,4090,4070,102
20231115,141300,522884415,4090,4090,4090,4090,1
20231115,141200,522880325,4065,4075,4090,4065,305
20231115,141100,521638940,4090,4090,4090,4090,1
20231115,141000,521634850,4070,4070,4070,4070,2500
20231115,140900,511459850,4070,4090,4095,4070,2000
20231115,140800,503297350,4070,4070,4070,4070,100
20231115,140700,502890350,4070,4095,4095,4070,201
20231115,140600,502072255,4095,4095,4095,4070,13410
20231115,140500,447363900,4095,4095,4095,4095,38
20231115,140400,447208290,4095,4100,4100,4095,1023
20231115,140300,443014170,4100,4100,4100,4100,29
20231115,140200,442895270,4105,4105,4110,4105,282
20231115,140100,441736395,4105,4100,4110,4100,519
20231115,140000,439603405,4110,4100,4110,4100,21
20231115,135900,439517295,4100,4100,4100,4100,11
20231115,135800,439472195,4110,4110,4110,4100,30
20231115,135700,439348905,4100,4100,4110,4100,21
20231115,135600,439262790,4110,4100,4110,4100,3
20231115,135500,439250480,4110,4095,4110,4095,48
20231115,135400,439053740,4095,4095,4095,4095,10
20231115,135300,439012790,4095,4095,4095,4095,1
20231115,135200,439008695,4095,4095,4095,4095,11
20231115,135100,438963650,4090,4095,4105,4090,322
20231115,135000,437645805,4095,4100,4100,4095,581
20231115,134900,435263805,4110,4110,4110,4110,0
20231115,134800,435263805,4110,4110,4110,4110,0
20231115,134700,435263805,4110,4110,4110,4110,0
20231115,134600,435263805,4110,4110,4110,4110,1
20231115,134500,435259695,4105,4105,4105,4105,1
20231115,134400,435255590,4100,4100,4100,4100,0
20231115,134300,435255590,4100,4100,4100,4100,0
20231115,134200,435255590,4100,4100,4100,4100,30
20231115,134100,435132590,4100,4100,4100,4100,20
20231115,134000,435050590,4110,4110,4110,4110,0
20231115,133900,435050590,4110,4110,4110,4110,463
20231115,133800,433147660,4105,4105,4105,4105,457
20231115,133700,431271675,4105,4105,4105,4105,0
20231115,133600,431271675,4105,4105,4105,4105,1
20231115,133500,431267570,4100,4100,4100,4100,304
20231115,133400,430021170,4100,4100,4100,4100,0
20231115,133300,430021170,4100,4100,4100,4100,0
20231115,133200,430021170,4100,4100,4100,4100,0
20231115,133100,430021170,4100,4100,4100,4100,0
20231115,133000,430021170,4100,4100,4100,4100,0
20231115,132900,430021170,4100,4100,4100,4100,0
20231115,132800,430021170,4100,4100,4100,4100,5
20231115,132700,430000670,4100,4100,4100,4100,0
20231115,132600,430000670,4100,4100,4100,4100,1
20231115,132500,429996570,4105,4105,4105,4105,0
20231115,132400,429996570,4105,4105,4105,4105,0
20231115,132300,429996570,4105,4105,4105,4105,0
20231115,132200,429996570,4105,4105,4105,4105,0
20231115,132100,429996570,4105,4105,4105,4105,0
20231115,132000,429996570,4105,4105,4105,4105,2
20231115,131900,429988360,4105,4110,4110,4105,7
20231115,131800,429959600,4110,4110,4110,4110,0
20231115,131700,429959600,4110,4110,4110,4110,5
20231115,131600,429939050,4110,4110,4110,4110,0
20231115,131500,429939050,4110,4110,4110,4110,0
20231115,131400,429939050,4110,4105,4110,4105,16
20231115,131300,429873320,4100,4100,4100,4100,158
20231115,131200,429225520,4100,4100,4100,4100,22
20231115,131100,429135320,4100,4090,4100,4090,51
20231115,131000,428926230,4100,4100,4100,4100,0
20231115,130900,428926230,4100,4100,4100,4100,0
20231115,130800,428926230,4100,4100,4100,4100,0
20231115,130700,428926230,4100,4100,4100,4100,0
20231115,130600,428926230,4100,4100,4100,4100,0
20231115,130500,428926230,4100,4100,4100,4100,33
20231115,130400,428790930,4100,4100,4100,4100,1
20231115,130300,428786830,4095,4095,4095,4095,2
20231115,130200,428778640,4100,4095,4100,4095,10
20231115,130100,428737685,4095,4100,4100,4095,55
20231115,130000,428512210,4080,4105,4110,4080,45
20231115,125900,428328075,4095,4110,4110,4095,405
20231115,125800,426667605,4110,4110,4110,4110,50
20231115,125700,426462105,4110,4110,4110,4110,0
20231115,125600,426462105,4110,4110,4110,4110,103
20231115,125500,426038775,4110,4110,4110,4100,80
20231115,125400,425710175,4110,4110,4110,4110,6
20231115,125300,425685515,4110,4110,4110,4110,0
20231115,125200,425685515,4110,4110,4110,4110,0
20231115,125100,425685515,4110,4110,4110,4110,1
20231115,125000,425681405,4110,4105,4110,4105,18
20231115,124900,425607510,4105,4105,4105,4105,459
20231115,124800,423723315,4105,4105,4105,4100,7
20231115,124700,423694605,4100,4100,4100,4100,155
20231115,124600,423059105,4100,4100,4100,4100,150
20231115,124500,422444105,4100,4100,4100,4100,132
20231115,124400,421902905,4100,4090,4100,4085,161
20231115,124300,421243295,4095,4095,4095,4070,55
20231115,124200,421018320,4095,4095,4095,4095,0
20231115,124100,421018320,4095,4095,4095,4095,0
20231115,124000,421018320,4095,4095,4095,4095,2
20231115,123900,421010130,4075,4075,4075,4075,232
20231115,123800,420064730,4070,4090,4090,4070,211
20231115,123700,419204935,4090,4090,4090,4090,0
20231115,123600,419204935,4090,4095,4095,4090,58
20231115,123500,418967705,4095,4090,4095,4090,5
20231115,123400,418947250,4090,4090,4090,4090,80
20231115,123300,418620050,4090,4085,4090,4075,32
20231115,123200,418489585,4095,4095,4095,4095,0
20231115,123100,418489585,4095,4095,4095,4095,0
20231115,123000,418489585,4095,4095,4095,4095,0
20231115,122900,418489585,4095,4090,4095,4090,1094
20231115,122800,414010155,4085,4085,4085,4085,767
20231115,122700,410876960,4080,4080,4080,4080,210
20231115,122600,410020160,4070,4075,4075,4070,10
20231115,122500,409979450,4080,4080,4080,4080,510
20231115,122400,407898650,4080,4080,4080,4080,303
20231115,122300,406662410,4075,4070,4075,4070,593
20231115,122200,404247400,4080,4080,4080,4080,4
20231115,122100,404231080,4080,4080,4080,4080,200
20231115,122000,403415080,4080,4065,4080,4065,712
20231115,121900,400513250,4070,4070,4070,4070,0
20231115,121800,400513250,4070,4065,4070,4065,10
20231115,121700,400472560,4070,4065,4070,4065,100
20231115,121600,400065970,4065,4065,4065,4065,0
20231115,121500,400065970,4065,4065,4065,4065,0
20231115,121400,400065970,4065,4065,4065,4065,74
20231115,121300,399765160,4065,4065,4065,4065,0
20231115,121200,399765160,4065,4065,4065,4065,0
20231115,121100,399765160,4065,4065,4065,4065,1
20231115,121000,399761095,4040,4055,4055,4040,3640
20231115,120900,385029450,4080,4080,4080,4080,0
20231115,120800,385029450,4080,4065,4080,4065,194
20231115,120700,384240225,4050,4050,4050,4050,0
20231115,120600,384240225,4050,4050,4050,4050,0
20231115,120500,384240225,4050,4050,4050,4050,104
20231115,120400,383819025,4050,4055,4055,4050,2160
20231115,120300,375068395,4055,4060,4060,4055,10
20231115,120200,375027840,4055,4060,4060,4055,137
20231115,120100,374472260,4060,4075,4075,4060,20
20231115,120000,374390885,4075,4075,4075,4075,0
20231115,115900,374390885,4075,4075,4075,4075,0
20231115,115800,374390885,4075,4075,4075,4075,0
20231115,115700,374390885,4075,4075,4075,4075,0
20231115,115600,374390885,4075,4075,4075,4075,1
20231115,115500,374386810,4080,4080,4080,4080,2
20231115,115400,374378650,4075,4075,4075,4075,2
20231115,115300,374370500,4080,4080,4080,4080,10
20231115,115200,374329700,4080,4080,4080,4080,3
20231115,115100,374317460,4080,4080,4080,4080,12
20231115,115000,374268500,4080,4080,4080,4080,0
20231115,114900,374268500,4080,4080,4080,4080,0
20231115,114800,374268500,4080,4080,4080,4080,0
20231115,114700,374268500,4080,4080,4080,4080,0
20231115,114600,374268500,4080,4080,4080,4080,0
20231115,114500,374268500,4080,4080,4080,4080,3
20231115,114400,374256260,4080,4075,4080,4070,3
20231115,114300,374244035,4080,4075,4080,4075,8
20231115,114200,374211400,4080,4065,4080,4055,52
20231115,114100,374000085,4080,4080,4080,4080,0
20231115,114000,374000085,4080,4080,4080,4080,0
20231115,113900,374000085,4080,4070,4080,4070,110
20231115,113800,373552100,4065,4065,4065,4065,15
20231115,113700,373491125,4065,4065,4065,4065,1
20231115,113600,373487060,4065,4065,4065,4065,1
20231115,113500,373482995,4050,4060,4065,4050,342
20231115,113400,372095840,4065,4065,4065,4065,300
20231115,113300,370876340,4065,4065,4065,4065,1
20231115,113200,370872275,4050,4060,4060,4050,91
20231115,113100,370503625,4060,4060,4060,4060,5
20231115,113000,370483325,4070,4065,4070,4065,201
20231115,112900,369666255,4065,4060,4065,4050,181
20231115,112800,368933160,4065,4065,4065,4065,6
20231115,112700,368908770,4075,4075,4075,4075,0
20231115,112600,368908770,4075,4075,4075,4075,0
20231115,112500,368908770,4075,4050,4075,4050,813
20231115,112400,365616095,4045,4045,4045,4045,0
20231115,112300,365616095,4045,4045,4045,4045,5
20231115,112200,365595870,4050,4050,4050,4050,172
20231115,112100,364899270,4050,4050,4050,4050,0
20231115,112000,364899270,4050,4045,4050,4045,286
20231115,111900,363742395,4050,4050,4050,4050,2
20231115,111800,363734295,4050,4050,4050,4045,108
20231115,111700,363297325,4045,4050,4050,4045,600
20231115,111600,360867825,4050,4050,4050,4050,0
20231115,111500,360867825,4050,4050,4050,4050,0
20231115,111400,360867825,4050,4050,4050,4050,0
20231115,111300,360867825,4050,4050,4050,4050,0
20231115,111200,360867825,4050,4050,4050,4050,0
20231115,111100,360867825,4050,4050,4050,4050,46
20231115,111000,360681525,4050,4045,4050,4040,1689
20231115,110900,353853080,4045,4055,4055,4045,1482
20231115,110800,347853825,4055,4055,4055,4055,563
20231115,110700,345570860,4055,4060,4060,4055,200
20231115,110600,344759845,4055,4065,4065,4055,490
20231115,110500,342771885,4070,4070,4070,4070,674
20231115,110400,340028705,4075,4075,4075,4075,0
20231115,110300,340028705,4075,4075,4075,4075,0
20231115,110200,340028705,4075,4075,4075,4075,2
20231115,110100,340020555,4065,4065,4065,4065,10
20231115,110000,339979905,4065,4065,4065,4065,2
20231115,105900,339971775,4075,4075,4075,4075,0
20231115,105800,339971775,4075,4050,4075,4050,20
20231115,105700,339890725,4050,4050,4050,4050,30
20231115,105600,339769225,4045,4050,4050,4045,706
20231115,105500,336913070,4050,4050,4075,4050,41
20231115,105400,336746990,4075,4075,4075,4075,5
20231115,105300,336726615,4075,4075,4075,4045,3189
20231115,105200,323809295,4060,4060,4060,4060,220
20231115,105100,322916095,4070,4060,4070,4060,201
20231115,105000,322100025,4075,4075,4075,4075,0
20231115,104900,322100025,4075,4075,4075,4075,0
20231115,104800,322100025,4075,4050,4075,4050,151
20231115,104700,321488450,4075,4060,4075,4050,7746
20231115,104600,290113335,4050,4075,4075,4050,2557
20231115,104500,279739510,4075,4075,4075,4075,3
20231115,104400,279727285,4075,4060,4075,4055,3338
20231115,104300,266190140,4060,4060,4060,4060,261
20231115,104200,265130480,4065,4075,4075,4065,39
20231115,104100,264971935,4070,4075,4075,4070,102
20231115,104000,264556610,4060,4065,4065,4060,400
20231115,103900,262932170,4060,4060,4060,4060,0
20231115,103800,262932170,4060,4060,4060,4060,560
20231115,103700,260658570,4080,4090,4090,4060,5995
20231115,103600,236210650,4100,4095,4100,4095,293
20231115,103500,235010810,4100,4100,4100,4100,0
20231115,103400,235010810,4100,4100,4100,4100,0
20231115,103300,235010810,4100,4100,4100,4100,0
20231115,103200,235010810,4100,4100,4100,4100,1
20231115,103100,235006710,4105,4105,4105,4105,2
20231115,103000,234998500,4105,4105,4105,4105,0
20231115,102900,234998500,4105,4095,4105,4095,11
20231115,102800,234953445,4100,4100,4100,4100,0
20231115,102700,234953445,4100,4100,4100,4100,1210
20231115,102600,229992445,4100,4100,4100,4100,0
20231115,102500,229992445,4100,4100,4100,4100,0
20231115,102400,229992445,4100,4100,4100,4100,191
20231115,102300,229209345,4100,4095,4100,4095,230
20231115,102200,228266495,4095,4095,4095,4095,2
20231115,102100,228258305,4085,4090,4090,4085,2600
20231115,102000,217633380,4090,4095,4095,4090,3232
20231115,101900,204412330,4100,4100,4100,4100,5
20231115,101800,204391830,4095,4100,4100,4095,601
20231115,101700,201930730,4100,4100,4100,4100,922
20231115,101600,198150530,4100,4100,4100,4100,1
20231115,101500,198146430,4100,4100,4100,4095,492
20231115,101400,196131150,4100,4095,4100,4095,33
20231115,101300,195995980,4095,4100,4100,4095,133
20231115,101200,195451240,4100,4105,4105,4100,867
20231115,101100,191896535,4105,4105,4105,4105,1
20231115,101000,191892430,4105,4105,4105,4105,59
20231115,100900,191650235,4110,4110,4110,4110,2
20231115,100800,191642015,4110,4110,4110,4110,40
20231115,100700,191477615,4100,4100,4100,4100,50
20231115,100600,191272615,4110,4105,4110,4105,101
20231115,100500,190858005,4095,4105,4105,4095,1463
20231115,100400,184861955,4105,4105,4105,4105,755
20231115,100300,181762680,4105,4105,4105,4105,0
20231115,100200,181762680,4105,4105,4105,4105,20
20231115,100100,181680580,4105,4105,4105,4105,0
20231115,100000,181680580,4105,4105,4105,4105,0
20231115,095900,181680580,4105,4105,4105,4105,0
20231115,095800,181680580,4105,4105,4105,4105,107
20231115,095700,181241345,4105,4105,4105,4105,0
20231115,095600,181241345,4105,4105,4105,4105,0
20231115,095500,181241345,4105,4105,4105,4105,0
20231115,095400,181241345,4105,4105,4105,4105,700
20231115,095300,178367845,4125,4120,4125,4120,387
20231115,095200,176772035,4130,4130,4130,4130,0
20231115,095100,176772035,4130,4120,4130,4120,1289
20231115,095000,171458085,4105,4105,4105,4105,1
20231115,094900,171453980,4105,4110,4110,4105,69
20231115,094800,171170730,4120,4120,4120,4120,100
20231115,094700,170758730,4120,4120,4120,4120,64
20231115,094600,170495050,4115,4115,4115,4115,423
20231115,094500,168754405,4120,4120,4120,4120,0
20231115,094400,168754405,4120,4120,4120,4120,0
20231115,094300,168754405,4120,4110,4120,4110,1281
20231115,094200,163479905,4110,4105,4110,4105,653
20231115,094100,160799325,4105,4105,4105,4105,0
20231115,094000,160799325,4105,4105,4105,4105,50
20231115,093900,160594075,4105,4105,4105,4105,0
20231115,093800,160594075,4105,4120,4120,4100,125
20231115,093700,160081030,4110,4105,4110,4100,1903
20231115,093600,152261945,4105,4100,4105,4100,51
20231115,093500,152052840,4110,4105,4110,4105,101
20231115,093400,151637750,4110,4125,4125,4110,18
20231115,093300,151563570,4115,4120,4130,4115,103
20231115,093200,151138460,4115,4100,4115,4100,834
20231115,093100,147711140,4105,4105,4105,4105,75
20231115,093000,147403265,4100,4110,4110,4100,426
20231115,092900,145654560,4110,4120,4120,4110,1495
20231115,092800,139497570,4135,4130,4135,4130,584
20231115,092700,137082790,4130,4115,4130,4115,220
20231115,092600,136174535,4115,4115,4115,4115,22
20231115,092500,136084005,4115,4115,4115,4115,299
20231115,092400,134853620,4135,4135,4135,4135,55
20231115,092300,134626195,4140,4135,4140,4135,499
20231115,092200,132560975,4125,4120,4125,4115,398
20231115,092100,130920235,4120,4130,4130,4120,530
20231115,092000,128733870,4140,4140,4140,4135,469
20231115,091900,126794095,4140,4120,4140,4120,1345
20231115,091800,121239390,4115,4115,4120,4115,495
20231115,091700,119201455,4115,4095,4120,4095,409
20231115,091600,117519740,4095,4100,4140,4095,10629
20231115,091500,73868435,4100,4120,4120,4095,4755
20231115,091400,54364675,4125,4120,4125,4120,336
20231115,091300,52979395,4125,4130,4135,4085,524
20231115,091200,50824430,4125,4100,4125,4100,224
20231115,091100,49902985,4100,4110,4110,4090,1346
20231115,091000,44380370,4150,4150,4150,4150,10
20231115,090900,44338870,4090,4155,4160,4090,1438
20231115,090800,38411635,4155,4160,4170,4155,151
20231115,090700,37782510,4165,4160,4175,4160,1768
20231115,090600,30413065,4160,4145,4165,4140,853
20231115,090500,26865590,4145,4130,4145,4130,461
20231115,090400,24956990,4130,4145,4145,4130,408
20231115,090300,23271190,4165,4150,4165,4115,753
20231115,090200,20149495,4125,4140,4150,4100,623
20231115,090100,17570370,4125,4130,4140,4125,804
20231115,090000,14249215,4100,4100,4105,4100,3475