KissMeData/051370/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,193100,957737600,10430,10430,10430,10430,878
20231115,193000,957737600,10430,10430,10430,10430,0
20231115,192900,957737600,10430,10430,10430,10430,0
20231115,192800,957737600,10430,10430,10430,10430,0
20231115,192700,957737600,10430,10430,10430,10430,0
20231115,192600,957737600,10430,10430,10430,10430,0
20231115,192500,957737600,10430,10430,10430,10430,0
20231115,192400,957737600,10430,10430,10430,10430,0
20231115,192300,957737600,10430,10430,10430,10430,0
20231115,192200,957737600,10430,10430,10430,10430,0
20231115,192100,957737600,10430,10430,10430,10430,0
20231115,192000,957737600,10430,10430,10430,10430,0
20231115,191900,957737600,10430,10430,10430,10430,0
20231115,191800,957737600,10430,10430,10430,10430,0
20231115,191700,957737600,10430,10430,10430,10430,0
20231115,191600,957737600,10430,10430,10430,10430,0
20231115,191500,957737600,10430,10430,10430,10430,0
20231115,191400,957737600,10430,10430,10430,10430,0
20231115,191300,957737600,10430,10430,10430,10430,0
20231115,191200,957737600,10430,10430,10430,10430,0
20231115,191100,957737600,10430,10430,10430,10430,0
20231115,191000,957737600,10430,10430,10430,10430,0
20231115,190900,957737600,10430,10430,10430,10430,0
20231115,190800,957737600,10430,10430,10430,10430,0
20231115,190700,957737600,10430,10430,10430,10430,0
20231115,190600,957737600,10430,10430,10430,10430,0
20231115,190500,957737600,10430,10430,10430,10430,0
20231115,190400,957737600,10430,10430,10430,10430,0
20231115,190300,957737600,10430,10430,10430,10430,0
20231115,190200,957737600,10430,10430,10430,10430,0
20231115,190100,957737600,10430,10430,10430,10430,878
20231115,190000,957737600,10430,10430,10430,10430,0
20231115,185900,957737600,10430,10430,10430,10430,0
20231115,185800,957737600,10430,10430,10430,10430,0
20231115,185700,957737600,10430,10430,10430,10430,0
20231115,185600,957737600,10430,10430,10430,10430,0
20231115,185500,957737600,10430,10430,10430,10430,0
20231115,185400,957737600,10430,10430,10430,10430,0
20231115,185300,957737600,10430,10430,10430,10430,0
20231115,185200,957737600,10430,10430,10430,10430,0
20231115,185100,957737600,10430,10430,10430,10430,0
20231115,185000,957737600,10430,10430,10430,10430,0
20231115,184900,957737600,10430,10430,10430,10430,0
20231115,184800,957737600,10430,10430,10430,10430,0
20231115,184700,957737600,10430,10430,10430,10430,0
20231115,184600,957737600,10430,10430,10430,10430,0
20231115,184500,957737600,10430,10430,10430,10430,0
20231115,184400,957737600,10430,10430,10430,10430,0
20231115,184300,957737600,10430,10430,10430,10430,0
20231115,184200,957737600,10430,10430,10430,10430,0
20231115,184100,957737600,10430,10430,10430,10430,0
20231115,184000,957737600,10430,10430,10430,10430,0
20231115,183900,957737600,10430,10430,10430,10430,0
20231115,183800,957737600,10430,10430,10430,10430,0
20231115,183700,957737600,10430,10430,10430,10430,0
20231115,183600,957737600,10430,10430,10430,10430,0
20231115,183500,957737600,10430,10430,10430,10430,0
20231115,183400,957737600,10430,10430,10430,10430,0
20231115,183300,957737600,10430,10430,10430,10430,0
20231115,183200,957737600,10430,10430,10430,10430,0
20231115,183100,957737600,10430,10430,10430,10430,878
20231115,183000,957737600,10430,10430,10430,10430,0
20231115,182900,957737600,10430,10430,10430,10430,0
20231115,182800,957737600,10430,10430,10430,10430,0
20231115,182700,957737600,10430,10430,10430,10430,0
20231115,182600,957737600,10430,10430,10430,10430,0
20231115,182500,957737600,10430,10430,10430,10430,0
20231115,182400,957737600,10430,10430,10430,10430,0
20231115,182300,957737600,10430,10430,10430,10430,0
20231115,182200,957737600,10430,10430,10430,10430,0
20231115,182100,957737600,10430,10430,10430,10430,0
20231115,182000,957737600,10430,10430,10430,10430,0
20231115,181900,957737600,10430,10430,10430,10430,0
20231115,181800,957737600,10430,10430,10430,10430,0
20231115,181700,957737600,10430,10430,10430,10430,0
20231115,181600,957737600,10430,10430,10430,10430,0
20231115,181500,957737600,10430,10430,10430,10430,0
20231115,181400,957737600,10430,10430,10430,10430,0
20231115,181300,957737600,10430,10430,10430,10430,0
20231115,181200,957737600,10430,10430,10430,10430,0
20231115,181100,957737600,10430,10430,10430,10430,0
20231115,181000,957737600,10430,10430,10430,10430,0
20231115,180900,957737600,10430,10430,10430,10430,0
20231115,180800,957737600,10430,10430,10430,10430,0
20231115,180700,957737600,10430,10430,10430,10430,0
20231115,180600,957737600,10430,10430,10430,10430,0
20231115,180500,957737600,10430,10430,10430,10430,0
20231115,180400,957737600,10430,10430,10430,10430,0
20231115,180300,957737600,10430,10430,10430,10430,0
20231115,180200,957737600,10430,10430,10430,10430,0
20231115,180100,957737600,10430,10430,10430,10430,878
20231115,180000,957737600,10430,10430,10430,10430,0
20231115,175900,957737600,10430,10430,10430,10430,0
20231115,175800,957737600,10430,10430,10430,10430,0
20231115,175700,957737600,10430,10430,10430,10430,0
20231115,175600,957737600,10430,10430,10430,10430,0
20231115,175500,957737600,10430,10430,10430,10430,0
20231115,175400,957737600,10430,10430,10430,10430,0
20231115,175300,957737600,10430,10430,10430,10430,0
20231115,175200,957737600,10430,10430,10430,10430,0
20231115,175100,957737600,10430,10430,10430,10430,0
20231115,175000,957737600,10430,10430,10430,10430,0
20231115,174900,957737600,10430,10430,10430,10430,0
20231115,174800,957737600,10430,10430,10430,10430,0
20231115,174700,957737600,10430,10430,10430,10430,0
20231115,174600,957737600,10430,10430,10430,10430,0
20231115,174500,957737600,10430,10430,10430,10430,0
20231115,174400,957737600,10430,10430,10430,10430,0
20231115,174300,957737600,10430,10430,10430,10430,0
20231115,174200,957737600,10430,10430,10430,10430,0
20231115,174100,957737600,10430,10430,10430,10430,0
20231115,174000,957737600,10430,10430,10430,10430,0
20231115,173900,957737600,10430,10430,10430,10430,0
20231115,173800,957737600,10430,10430,10430,10430,0
20231115,173700,957737600,10430,10430,10430,10430,0
20231115,173600,957737600,10430,10430,10430,10430,0
20231115,173500,957737600,10430,10430,10430,10430,0
20231115,173400,957737600,10430,10430,10430,10430,0
20231115,173300,957737600,10430,10430,10430,10430,0
20231115,173200,957737600,10430,10430,10430,10430,0
20231115,173100,957737600,10430,10430,10430,10430,878
20231115,173000,957737600,10430,10430,10430,10430,0
20231115,172900,957737600,10430,10430,10430,10430,0
20231115,172800,957737600,10430,10430,10430,10430,0
20231115,172700,957737600,10430,10430,10430,10430,0
20231115,172600,957737600,10430,10430,10430,10430,0
20231115,172500,957737600,10430,10430,10430,10430,0
20231115,172400,957737600,10430,10430,10430,10430,0
20231115,172300,957737600,10430,10430,10430,10430,0
20231115,172200,957737600,10430,10430,10430,10430,0
20231115,172100,957737600,10430,10430,10430,10430,0
20231115,172000,957737600,10430,10430,10430,10430,0
20231115,171900,957737600,10430,10430,10430,10430,0
20231115,171800,957737600,10430,10430,10430,10430,0
20231115,171700,957737600,10430,10430,10430,10430,0
20231115,171600,957737600,10430,10430,10430,10430,0
20231115,171500,957737600,10430,10430,10430,10430,0
20231115,171400,957737600,10430,10430,10430,10430,0
20231115,171300,957737600,10430,10430,10430,10430,0
20231115,171200,957737600,10430,10430,10430,10430,0
20231115,171100,957737600,10430,10430,10430,10430,0
20231115,171000,957737600,10430,10430,10430,10430,0
20231115,170900,957737600,10430,10430,10430,10430,0
20231115,170800,957737600,10430,10430,10430,10430,0
20231115,170700,957737600,10430,10430,10430,10430,0
20231115,170600,957737600,10430,10430,10430,10430,0
20231115,170500,957737600,10430,10430,10430,10430,0
20231115,170400,957737600,10430,10430,10430,10430,0
20231115,170300,957737600,10430,10430,10430,10430,0
20231115,170200,957737600,10430,10430,10430,10430,0
20231115,170100,957737600,10430,10430,10430,10430,878
20231115,170000,957737600,10430,10430,10430,10430,0
20231115,165900,957737600,10430,10430,10430,10430,0
20231115,165800,957737600,10430,10430,10430,10430,0
20231115,165700,957737600,10430,10430,10430,10430,0
20231115,165600,957737600,10430,10430,10430,10430,0
20231115,165500,957737600,10430,10430,10430,10430,0
20231115,165400,957737600,10430,10430,10430,10430,0
20231115,165300,957737600,10430,10430,10430,10430,0
20231115,165200,957737600,10430,10430,10430,10430,0
20231115,165100,957737600,10430,10430,10430,10430,0
20231115,165000,957737600,10430,10430,10430,10430,0
20231115,164900,957737600,10430,10430,10430,10430,0
20231115,164800,957737600,10430,10430,10430,10430,0
20231115,164700,957737600,10430,10430,10430,10430,0
20231115,164600,957737600,10430,10430,10430,10430,0
20231115,164500,957737600,10430,10430,10430,10430,0
20231115,164400,957737600,10430,10430,10430,10430,0
20231115,164300,957737600,10430,10430,10430,10430,0
20231115,164200,957737600,10430,10430,10430,10430,0
20231115,164100,957737600,10430,10430,10430,10430,0
20231115,164000,957737600,10430,10430,10430,10430,0
20231115,163900,957737600,10430,10430,10430,10430,0
20231115,163800,957737600,10430,10430,10430,10430,0
20231115,163700,957737600,10430,10430,10430,10430,0
20231115,163600,957737600,10430,10430,10430,10430,0
20231115,163500,957737600,10430,10430,10430,10430,0
20231115,163400,957737600,10430,10430,10430,10430,0
20231115,163300,957737600,10430,10430,10430,10430,0
20231115,163200,957737600,10430,10430,10430,10430,0
20231115,163100,957737600,10430,10430,10430,10430,878
20231115,163000,957737600,10430,10430,10430,10430,0
20231115,162900,957737600,10430,10430,10430,10430,0
20231115,162800,957737600,10430,10430,10430,10430,0
20231115,162700,957737600,10430,10430,10430,10430,0
20231115,162600,957737600,10430,10430,10430,10430,0
20231115,162500,957737600,10430,10430,10430,10430,0
20231115,162400,957737600,10430,10430,10430,10430,0
20231115,162300,957737600,10430,10430,10430,10430,0
20231115,162200,957737600,10430,10430,10430,10430,0
20231115,162100,957737600,10430,10430,10430,10430,0
20231115,162000,957737600,10430,10430,10430,10430,0
20231115,161900,957737600,10430,10430,10430,10430,0
20231115,161800,957737600,10430,10430,10430,10430,0
20231115,161700,957737600,10430,10430,10430,10430,0
20231115,161600,957737600,10430,10430,10430,10430,0
20231115,161500,957737600,10430,10430,10430,10430,0
20231115,161400,957737600,10430,10430,10430,10430,0
20231115,161300,957737600,10430,10430,10430,10430,0
20231115,161200,957737600,10430,10430,10430,10430,0
20231115,161100,957737600,10430,10430,10430,10430,0
20231115,161000,957737600,10430,10430,10430,10430,0
20231115,160900,957737600,10430,10430,10430,10430,0
20231115,160800,957737600,10430,10430,10430,10430,0
20231115,160700,957737600,10430,10430,10430,10430,0
20231115,160600,957737600,10430,10430,10430,10430,0
20231115,160500,957737600,10430,10430,10430,10430,0
20231115,160400,957737600,10430,10430,10430,10430,0
20231115,160300,957737600,10430,10430,10430,10430,0
20231115,160200,957737600,10430,10430,10430,10430,0
20231115,160100,957737600,10430,10430,10430,10430,878
20231115,160000,957737600,10430,10430,10430,10430,0
20231115,155900,957737600,10430,10430,10430,10430,0
20231115,155800,957737600,10430,10430,10430,10430,0
20231115,155700,957737600,10430,10430,10430,10430,0
20231115,155600,957737600,10430,10430,10430,10430,0
20231115,155500,957737600,10430,10430,10430,10430,0
20231115,155400,957737600,10430,10430,10430,10430,0
20231115,155300,957737600,10430,10430,10430,10430,0
20231115,155200,957737600,10430,10430,10430,10430,0
20231115,155100,957737600,10430,10430,10430,10430,0
20231115,155000,957737600,10430,10430,10430,10430,0
20231115,154900,957737600,10430,10430,10430,10430,0
20231115,154800,957737600,10430,10430,10430,10430,0
20231115,154700,957737600,10430,10430,10430,10430,0
20231115,154600,957737600,10430,10430,10430,10430,0
20231115,154500,957737600,10430,10430,10430,10430,0
20231115,154400,957737600,10430,10430,10430,10430,0
20231115,154300,957737600,10430,10430,10430,10430,0
20231115,154200,957737600,10430,10430,10430,10430,0
20231115,154100,957737600,10430,10430,10430,10430,0
20231115,154000,957737600,10430,10430,10430,10430,0
20231115,153900,957737600,10430,10430,10430,10430,0
20231115,153800,957737600,10430,10430,10430,10430,0
20231115,153700,957737600,10430,10430,10430,10430,0
20231115,153600,957737600,10430,10430,10430,10430,0
20231115,153500,957737600,10430,10430,10430,10430,0
20231115,153400,957737600,10430,10430,10430,10430,0
20231115,153300,957737600,10430,10430,10430,10430,0
20231115,153200,957737600,10430,10430,10430,10430,0
20231115,153100,957737600,10430,10430,10430,10430,878
20231115,153000,957737600,10430,10430,10430,10430,878
20231115,152900,948580060,10470,10470,10470,10470,0
20231115,152800,948580060,10470,10470,10470,10470,0
20231115,152700,948580060,10470,10470,10470,10470,0
20231115,152600,948580060,10470,10470,10470,10470,0
20231115,152500,948580060,10470,10470,10470,10470,0
20231115,152400,948580060,10470,10470,10470,10470,0
20231115,152300,948580060,10470,10470,10470,10470,0
20231115,152200,948580060,10470,10470,10470,10470,0
20231115,152100,948580060,10470,10470,10470,10470,0
20231115,152000,948580060,10470,10470,10470,10470,0
20231115,151900,948580060,10470,10480,10480,10470,30
20231115,151800,948265890,10470,10460,10480,10460,113
20231115,151700,947082680,10460,10460,10460,10460,4
20231115,151600,947040840,10470,10470,10470,10470,18
20231115,151500,946852380,10470,10460,10470,10460,875
20231115,151400,937698980,10460,10460,10460,10460,4
20231115,151300,937657140,10460,10460,10460,10460,93
20231115,151200,936684360,10460,10460,10460,10460,10
20231115,151100,936579760,10450,10450,10450,10450,77
20231115,151000,935775110,10450,10450,10450,10450,7
20231115,150900,935701960,10460,10410,10460,10410,326
20231115,150800,932304500,10400,10460,10460,10400,2299
20231115,150700,908363350,10460,10460,10460,10460,82
20231115,150600,907505630,10450,10460,10460,10450,119
20231115,150500,906262030,10460,10460,10460,10460,76
20231115,150400,905467070,10450,10470,10470,10450,159
20231115,150300,903805420,10480,10480,10480,10480,82
20231115,150200,902946060,10480,10480,10480,10480,5
20231115,150100,902893660,10480,10480,10480,10480,80
20231115,150000,902055260,10480,10480,10480,10480,3
20231115,145900,902023820,10480,10470,10480,10470,84
20231115,145800,901143530,10470,10470,10470,10470,2
20231115,145700,901122590,10480,10460,10480,10450,463
20231115,145600,896282550,10460,10490,10490,10460,168
20231115,145500,894523750,10490,10470,10490,10470,89
20231115,145400,893590160,10500,10500,10500,10500,4
20231115,145300,893548160,10500,10500,10500,10460,161
20231115,145200,891860060,10500,10500,10500,10500,2
20231115,145100,891839060,10500,10480,10500,10480,81
20231115,145000,890988590,10510,10510,10510,10510,2
20231115,144900,890967570,10510,10510,10510,10460,606
20231115,144800,884616090,10510,10510,10510,10510,2
20231115,144700,884595070,10480,10510,10510,10480,101
20231115,144600,883533690,10510,10520,10520,10490,76
20231115,144500,882734970,10520,10510,10520,10510,81
20231115,144400,881883640,10520,10520,10520,10520,3
20231115,144300,881852080,10520,10510,10520,10510,107
20231115,144200,880727490,10510,10490,10510,10490,6
20231115,144100,880664510,10510,10520,10520,10510,91
20231115,144000,879707330,10520,10510,10520,10510,100
20231115,143900,878656190,10510,10510,10510,10510,76
20231115,143800,877857430,10500,10500,10500,10500,810
20231115,143700,869352430,10500,10520,10520,10500,115
20231115,143600,868143210,10510,10510,10520,10510,266
20231115,143500,865347530,10520,10530,10530,10520,217
20231115,143400,863063800,10520,10520,10530,10520,70
20231115,143300,862327380,10530,10530,10530,10530,147
20231115,143200,860779470,10530,10530,10530,10530,275
20231115,143100,857883720,10540,10540,10540,10540,3
20231115,143000,857852100,10540,10540,10540,10540,78
20231115,142900,857029980,10540,10540,10540,10540,76
20231115,142800,856228940,10540,10540,10540,10540,80
20231115,142700,855385740,10540,10540,10540,10540,13
20231115,142600,855248720,10540,10540,10540,10540,92
20231115,142500,854279040,10540,10540,10540,10540,3
20231115,142400,854247420,10540,10540,10540,10510,383
20231115,142300,850218950,10530,10540,10540,10530,70
20231115,142200,849481820,10540,10550,10550,10540,139
20231115,142100,848016750,10550,10550,10550,10550,85
20231115,142000,847120000,10550,10550,10560,10550,136
20231115,141900,845684430,10550,10540,10550,10540,1125
20231115,141800,833817910,10540,10540,10540,10540,1463
20231115,141700,818397890,10540,10530,10540,10530,111
20231115,141600,817228950,10510,10540,10540,10510,1859
20231115,141500,797643910,10540,10540,10540,10540,239
20231115,141400,795124850,10540,10530,10540,10530,101
20231115,141300,794060560,10530,10530,10530,10530,118
20231115,141200,792818020,10530,10520,10530,10520,98
20231115,141100,791786100,10520,10520,10520,10520,2
20231115,141000,791765060,10540,10530,10540,10520,442
20231115,140900,787109980,10540,10530,10540,10530,232
20231115,140800,784666790,10540,10520,10540,10520,656
20231115,140700,777760360,10520,10530,10530,10520,113
20231115,140600,776571060,10530,10510,10530,10510,2122
20231115,140500,754253620,10510,10510,10510,10510,0
20231115,140400,754253620,10510,10520,10520,10510,81
20231115,140300,753401550,10510,10510,10510,10500,133
20231115,140200,752005020,10510,10510,10520,10510,142
20231115,140100,750511810,10520,10520,10520,10520,13
20231115,140000,750375050,10520,10520,10520,10520,265
20231115,135900,747587250,10520,10490,10520,10490,10405
20231115,135800,638393460,10490,10490,10490,10490,181
20231115,135700,636494770,10490,10490,10490,10490,226
20231115,135600,634124030,10490,10480,10490,10480,129
20231115,135500,632772090,10480,10480,10480,10480,674
20231115,135400,625708570,10480,10480,10480,10480,81
20231115,135300,624859690,10480,10470,10480,10470,54
20231115,135200,624293790,10480,10480,10480,10480,2
20231115,135100,624272830,10480,10480,10480,10470,378
20231115,135000,620314390,10480,10480,10480,10480,21
20231115,134900,620094310,10480,10480,10480,10480,89
20231115,134800,619161590,10480,10480,10480,10480,10
20231115,134700,619056790,10480,10480,10480,10480,82
20231115,134600,618197430,10480,10480,10480,10470,556
20231115,134500,612375550,10480,10480,10480,10470,93
20231115,134400,611400920,10470,10480,10480,10470,5
20231115,134300,611348530,10470,10470,10470,10470,118
20231115,134200,610113070,10470,10470,10470,10470,235
20231115,134100,607652620,10470,10470,10470,10470,81
20231115,134000,606804550,10470,10470,10470,10470,4
20231115,133900,606762670,10470,10470,10470,10470,112
20231115,133800,605590030,10480,10480,10480,10480,4
20231115,133700,605548110,10480,10480,10480,10470,110
20231115,133600,604395610,10480,10480,10480,10480,20
20231115,133500,604186010,10480,10470,10480,10470,185
20231115,133400,602248780,10470,10470,10470,10470,3
20231115,133300,602217370,10480,10480,10480,10480,76
20231115,133200,601420890,10460,10460,10460,10460,405
20231115,133100,597184590,10480,10480,10480,10480,483
20231115,133000,592122750,10480,10480,10480,10480,784
20231115,132900,583906430,10480,10480,10480,10480,449
20231115,132800,579200910,10480,10480,10480,10450,1021
20231115,132700,568530830,10480,10480,10480,10480,630
20231115,132600,561928430,10480,10480,10480,10480,343
20231115,132500,558333790,10480,10440,10480,10440,3755
20231115,132400,519080980,10440,10450,10450,10440,272
20231115,132300,516239870,10450,10430,10450,10430,891
20231115,132200,506944850,10430,10440,10440,10430,267
20231115,132100,504159980,10440,10430,10440,10430,699
20231115,132000,496866870,10430,10430,10430,10430,7
20231115,131900,496793860,10430,10430,10430,10430,255
20231115,131800,494134210,10430,10430,10430,10430,3
20231115,131700,494102920,10430,10430,10430,10430,90
20231115,131600,493164220,10430,10430,10430,10430,32
20231115,131500,492830460,10430,10430,10430,10430,77
20231115,131400,492027350,10430,10410,10430,10410,254
20231115,131300,489382870,10410,10420,10430,10410,345
20231115,131200,485789490,10430,10430,10430,10430,0
20231115,131100,485789490,10430,10430,10430,10430,92
20231115,131000,484829930,10410,10420,10430,10410,365
20231115,130900,481027470,10430,10430,10430,10430,526
20231115,130800,475541290,10450,10430,10450,10430,396
20231115,130700,471408590,10440,10440,10440,10440,76
20231115,130600,470615150,10440,10430,10440,10430,142
20231115,130500,469134070,10430,10430,10430,10430,30
20231115,130400,468821170,10450,10440,10450,10440,563
20231115,130300,462937900,10450,10450,10450,10450,0
20231115,130200,462937900,10450,10450,10450,10450,0
20231115,130100,462937900,10450,10450,10450,10440,74
20231115,130000,462165000,10450,10450,10450,10450,2
20231115,125900,462144100,10450,10450,10450,10450,778
20231115,125800,454014000,10450,10430,10450,10420,896
20231115,125700,444668430,10430,10420,10430,10420,686
20231115,125600,437519410,10420,10410,10420,10410,620
20231115,125500,431062040,10420,10420,10420,10420,15
20231115,125400,430905740,10420,10420,10420,10420,0
20231115,125300,430905740,10420,10390,10420,10390,1691
20231115,125200,413310210,10400,10390,10400,10390,173
20231115,125100,411512310,10400,10390,10400,10390,217
20231115,125000,409257410,10400,10400,10400,10400,4
20231115,124900,409215810,10400,10400,10400,10400,4
20231115,124800,409174210,10400,10400,10400,10400,0
20231115,124700,409174210,10400,10400,10400,10390,136
20231115,124600,407760810,10400,10390,10400,10390,235
20231115,124500,405318820,10400,10390,10400,10390,104
20231115,124400,404238220,10390,10390,10390,10390,259
20231115,124300,401547210,10400,10400,10400,10400,4
20231115,124200,401505610,10400,10400,10400,10400,4
20231115,124100,401464010,10390,10390,10390,10390,107
20231115,124000,400352280,10390,10400,10400,10390,216
20231115,123900,398108000,10400,10400,10400,10400,17
20231115,123800,397931200,10400,10400,10400,10400,0
20231115,123700,397931200,10400,10400,10400,10400,4
20231115,123600,397889600,10400,10400,10400,10400,50
20231115,123500,397369600,10400,10390,10400,10390,7
20231115,123400,397296830,10390,10390,10390,10390,55
20231115,123300,396725380,10400,10400,10400,10400,584
20231115,123200,390651780,10400,10400,10400,10400,0
20231115,123100,390651780,10400,10400,10400,10400,0
20231115,123000,390651780,10400,10400,10400,10400,0
20231115,122900,390651780,10400,10400,10400,10400,536
20231115,122800,385077380,10400,10400,10400,10400,2
20231115,122700,385056580,10400,10400,10400,10400,1
20231115,122600,385046180,10380,10390,10400,10380,964
20231115,122500,375039790,10400,10400,10400,10400,10
20231115,122400,374935790,10390,10390,10400,10390,57
20231115,122300,374343520,10400,10400,10400,10400,0
20231115,122200,374343520,10400,10400,10400,10390,233
20231115,122100,371921920,10400,10400,10400,10400,0
20231115,122000,371921920,10400,10400,10400,10400,11
20231115,121900,371807520,10400,10400,10400,10400,0
20231115,121800,371807520,10400,10400,10400,10400,4
20231115,121700,371765920,10400,10400,10400,10400,5
20231115,121600,371713920,10400,10400,10400,10400,0
20231115,121500,371713920,10400,10400,10400,10400,4
20231115,121400,371672320,10400,10400,10400,10400,0
20231115,121300,371672320,10400,10400,10400,10400,4
20231115,121200,371630720,10410,10410,10410,10410,0
20231115,121100,371630720,10410,10410,10410,10410,4
20231115,121000,371589080,10410,10410,10410,10410,51
20231115,120900,371058170,10420,10410,10420,10410,5
20231115,120800,371006080,10420,10420,10420,10420,0
20231115,120700,371006080,10420,10420,10420,10420,1
20231115,120600,370995660,10420,10420,10420,10420,0
20231115,120500,370995660,10420,10420,10420,10380,691
20231115,120400,363820860,10420,10420,10420,10420,50
20231115,120300,363299860,10420,10410,10420,10410,119
20231115,120200,362061060,10400,10400,10400,10390,267
20231115,120100,359284310,10400,10400,10400,10400,2
20231115,120000,359263510,10390,10400,10400,10390,22
20231115,115900,359034910,10400,10400,10400,10400,47
20231115,115800,358546110,10400,10400,10400,10400,4
20231115,115700,358504510,10400,10400,10400,10400,11
20231115,115600,358390110,10400,10400,10400,10400,2
20231115,115500,358369310,10400,10400,10400,10390,11
20231115,115400,358254920,10400,10400,10400,10400,6
20231115,115300,358192520,10400,10400,10400,10400,1
20231115,115200,358182120,10380,10380,10380,10380,18
20231115,115100,357995280,10380,10380,10400,10380,766
20231115,115000,350044160,10400,10400,10400,10400,5
20231115,114900,349992160,10400,10400,10400,10400,14
20231115,114800,349846560,10400,10380,10400,10380,643
20231115,114700,343169240,10380,10390,10390,10380,469
20231115,114600,338300980,10390,10390,10390,10390,31
20231115,114500,337978890,10390,10390,10390,10390,4
20231115,114400,337937330,10390,10390,10390,10390,0
20231115,114300,337937330,10390,10390,10390,10390,4
20231115,114200,337895770,10390,10390,10390,10390,37
20231115,114100,337511340,10390,10390,10390,10390,33
20231115,114000,337168470,10390,10390,10390,10390,4
20231115,113900,337126910,10380,10390,10390,10380,5
20231115,113800,337074970,10390,10390,10390,10380,199
20231115,113700,335009080,10390,10390,10390,10390,5
20231115,113600,334957130,10390,10390,10390,10390,5
20231115,113500,334905180,10390,10390,10390,10390,4
20231115,113400,334863620,10400,10400,10400,10400,4
20231115,113300,334822020,10400,10400,10400,10400,0
20231115,113200,334822020,10400,10400,10400,10400,0
20231115,113100,334822020,10400,10400,10400,10400,0
20231115,113000,334822020,10400,10400,10400,10400,0
20231115,112900,334822020,10400,10400,10400,10400,2
20231115,112800,334801220,10400,10400,10400,10400,0
20231115,112700,334801220,10400,10400,10400,10400,5
20231115,112600,334749220,10400,10400,10400,10400,0
20231115,112500,334749220,10400,10400,10400,10400,0
20231115,112400,334749220,10400,10400,10400,10360,944
20231115,112300,324966700,10400,10400,10400,10400,3
20231115,112200,324935500,10400,10400,10400,10400,2
20231115,112100,324914700,10420,10420,10420,10420,5
20231115,112000,324862600,10420,10410,10430,10410,915
20231115,111900,315332550,10400,10390,10410,10390,1382
20231115,111800,300958180,10390,10390,10400,10390,922
20231115,111700,291378320,10390,10350,10390,10350,1498
20231115,111600,275853960,10350,10350,10350,10350,1
20231115,111500,275843610,10350,10350,10350,10350,10
20231115,111400,275740110,10350,10350,10350,10350,2
20231115,111300,275719410,10350,10350,10350,10350,4
20231115,111200,275678010,10350,10350,10350,10350,3
20231115,111100,275646960,10350,10350,10350,10350,4
20231115,111000,275605560,10350,10350,10350,10350,0
20231115,110900,275605560,10350,10350,10350,10350,0
20231115,110800,275605560,10350,10350,10360,10330,846
20231115,110700,266859270,10340,10340,10340,10340,23
20231115,110600,266621450,10340,10340,10340,10340,177
20231115,110500,264791270,10340,10340,10340,10340,41
20231115,110400,264367330,10340,10340,10340,10340,74
20231115,110300,263602170,10350,10350,10350,10350,0
20231115,110200,263602170,10350,10340,10360,10340,437
20231115,110100,259080370,10340,10340,10340,10340,250
20231115,110000,256495370,10340,10340,10340,10340,1
20231115,105900,256485030,10300,10300,10300,10300,0
20231115,105800,256485030,10300,10300,10300,10300,314
20231115,105700,253250830,10340,10340,10340,10340,4
20231115,105600,253209470,10340,10340,10340,10340,28
20231115,105500,252919950,10340,10340,10340,10340,1
20231115,105400,252909610,10340,10340,10340,10340,0
20231115,105300,252909610,10340,10340,10340,10340,50
20231115,105200,252392610,10350,10350,10350,10350,50
20231115,105100,251875110,10340,10340,10340,10340,5
20231115,105000,251823410,10350,10350,10350,10350,0
20231115,104900,251823410,10350,10350,10350,10350,0
20231115,104800,251823410,10350,10350,10350,10350,500
20231115,104700,246648410,10350,10330,10350,10330,71
20231115,104600,245913620,10320,10320,10320,10320,0
20231115,104500,245913620,10320,10320,10320,10320,445
20231115,104400,241321220,10310,10310,10310,10310,0
20231115,104300,241321220,10310,10310,10310,10310,0
20231115,104200,241321220,10310,10310,10310,10310,0
20231115,104100,241321220,10310,10310,10310,10310,256
20231115,104000,238681860,10320,10320,10320,10320,194
20231115,103900,236679780,10330,10330,10330,10330,0
20231115,103800,236679780,10330,10330,10330,10330,0
20231115,103700,236679780,10330,10340,10340,10330,241
20231115,103600,234188290,10350,10350,10350,10350,304
20231115,103500,231041890,10350,10350,10350,10350,85
20231115,103400,230162140,10350,10350,10350,10350,0
20231115,103300,230162140,10350,10350,10350,10350,233
20231115,103200,227750590,10350,10330,10350,10330,1581
20231115,103100,211406290,10330,10330,10330,10330,27
20231115,103000,211127380,10320,10320,10320,10320,0
20231115,102900,211127380,10320,10320,10320,10320,787
20231115,102800,203005540,10320,10320,10320,10320,20
20231115,102700,202799140,10320,10320,10320,10320,20
20231115,102600,202592740,10320,10320,10320,10320,0
20231115,102500,202592740,10320,10320,10320,10320,0
20231115,102400,202592740,10320,10320,10320,10320,0
20231115,102300,202592740,10320,10320,10320,10320,14
20231115,102200,202448260,10310,10310,10310,10310,0
20231115,102100,202448260,10310,10320,10320,10310,1402
20231115,102000,187985580,10330,10330,10330,10330,20
20231115,101900,187778980,10330,10320,10330,10320,115
20231115,101800,186591890,10340,10340,10340,10340,50
20231115,101700,186074890,10350,10350,10350,10350,0
20231115,101600,186074890,10350,10350,10350,10350,0
20231115,101500,186074890,10350,10350,10350,10350,0
20231115,101400,186074890,10350,10350,10350,10350,20
20231115,101300,185867890,10350,10350,10350,10350,28
20231115,101200,185578090,10350,10350,10350,10350,0
20231115,101100,185578090,10350,10350,10350,10350,50
20231115,101000,185060590,10340,10340,10340,10340,87
20231115,100900,184161010,10330,10300,10330,10300,426
20231115,100800,179772490,10290,10290,10290,10290,1
20231115,100700,179762200,10300,10300,10300,10300,246
20231115,100600,177228400,10290,10290,10290,10290,0
20231115,100500,177228400,10290,10290,10290,10290,29
20231115,100400,176929990,10290,10290,10290,10290,0
20231115,100300,176929990,10290,10290,10290,10290,0
20231115,100200,176929990,10290,10290,10290,10290,0
20231115,100100,176929990,10290,10290,10290,10290,2
20231115,100000,176909410,10280,10330,10330,10280,100
20231115,095900,175881050,10370,10370,10370,10370,5
20231115,095800,175829200,10370,10370,10370,10370,0
20231115,095700,175829200,10370,10360,10370,10360,90
20231115,095600,174895910,10330,10330,10330,10330,11
20231115,095500,174782280,10330,10370,10370,10330,61
20231115,095400,174150750,10370,10360,10370,10360,514
20231115,095300,168825160,10370,10370,10370,10370,1
20231115,095200,168814790,10370,10370,10370,10370,139
20231115,095100,167373360,10380,10370,10380,10370,621
20231115,095000,160927700,10370,10370,10380,10370,389
20231115,094900,156891790,10370,10360,10370,10360,160
20231115,094800,155233090,10370,10370,10370,10370,156
20231115,094700,153615370,10370,10310,10370,10310,1907
20231115,094600,133917840,10300,10290,10300,10290,622
20231115,094500,127516270,10280,10280,10280,10280,2
20231115,094400,127495710,10250,10250,10250,10250,0
20231115,094300,127495710,10250,10250,10250,10250,0
20231115,094200,127495710,10250,10250,10250,10250,0
20231115,094100,127495710,10250,10290,10290,10250,40
20231115,094000,127084910,10270,10270,10270,10250,725
20231115,093900,119645050,10280,10280,10280,10280,12
20231115,093800,119521690,10280,10270,10280,10270,331
20231115,093700,116122290,10270,10270,10270,10270,0
20231115,093600,116122290,10270,10270,10270,10270,0
20231115,093500,116122290,10270,10270,10270,10270,100
20231115,093400,115095290,10270,10290,10290,10270,257
20231115,093300,112455580,10270,10270,10270,10270,0
20231115,093200,112455580,10270,10270,10270,10270,475
20231115,093100,107577330,10300,10270,10300,10270,547
20231115,093000,101958530,10270,10270,10270,10270,91
20231115,092900,101023960,10300,10300,10300,10300,0
20231115,092800,101023960,10300,10260,10300,10260,183
20231115,092700,99144380,10250,10250,10250,10250,1026
20231115,092600,88627880,10250,10260,10260,10250,403
20231115,092500,84495850,10260,10280,10280,10260,700
20231115,092400,77306510,10300,10300,10300,10300,2
20231115,092300,77285910,10310,10310,10310,10310,0
20231115,092200,77285910,10310,10310,10310,10310,0
20231115,092100,77285910,10310,10310,10310,10310,0
20231115,092000,77285910,10310,10310,10310,10310,6
20231115,091900,77224050,10310,10310,10310,10310,0
20231115,091800,77224050,10310,10290,10310,10290,160
20231115,091700,75577110,10290,10290,10290,10290,0
20231115,091600,75577110,10290,10290,10290,10290,188
20231115,091500,73642590,10290,10280,10290,10280,604
20231115,091400,67430180,10250,10250,10250,10250,70
20231115,091300,66712680,10260,10260,10260,10250,458
20231115,091200,62017540,10260,10260,10260,10260,248
20231115,091100,59473060,10250,10270,10270,10250,365
20231115,091000,55731290,10270,10250,10270,10250,72
20231115,090900,54993250,10250,10260,10270,10250,1564
20231115,090800,38959510,10260,10280,10280,10260,1074
20231115,090700,27936010,10270,10310,10310,10270,136
20231115,090600,26535170,10280,10270,10280,10270,527
20231115,090500,21118060,10270,10270,10270,10270,160
20231115,090400,19474860,10310,10310,10310,10310,0
20231115,090300,19474860,10310,10290,10310,10270,1258
20231115,090200,6529960,10340,10340,10340,10340,0
20231115,090100,6529960,10340,10340,10340,10340,36
20231115,090000,6157720,10280,10280,10280,10280,599