KissMeData/080470/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,195100,223837180,5270,5270,5270,5270,354
20231115,195000,223837180,5270,5270,5270,5270,0
20231115,194900,223837180,5270,5270,5270,5270,0
20231115,194800,223837180,5270,5270,5270,5270,0
20231115,194700,223837180,5270,5270,5270,5270,0
20231115,194600,223837180,5270,5270,5270,5270,0
20231115,194500,223837180,5270,5270,5270,5270,0
20231115,194400,223837180,5270,5270,5270,5270,0
20231115,194300,223837180,5270,5270,5270,5270,0
20231115,194200,223837180,5270,5270,5270,5270,0
20231115,194100,223837180,5270,5270,5270,5270,0
20231115,194000,223837180,5270,5270,5270,5270,0
20231115,193900,223837180,5270,5270,5270,5270,0
20231115,193800,223837180,5270,5270,5270,5270,0
20231115,193700,223837180,5270,5270,5270,5270,0
20231115,193600,223837180,5270,5270,5270,5270,0
20231115,193500,223837180,5270,5270,5270,5270,0
20231115,193400,223837180,5270,5270,5270,5270,0
20231115,193300,223837180,5270,5270,5270,5270,0
20231115,193200,223837180,5270,5270,5270,5270,0
20231115,193100,223837180,5270,5270,5270,5270,0
20231115,193000,223837180,5270,5270,5270,5270,0
20231115,192900,223837180,5270,5270,5270,5270,0
20231115,192800,223837180,5270,5270,5270,5270,0
20231115,192700,223837180,5270,5270,5270,5270,0
20231115,192600,223837180,5270,5270,5270,5270,0
20231115,192500,223837180,5270,5270,5270,5270,0
20231115,192400,223837180,5270,5270,5270,5270,0
20231115,192300,223837180,5270,5270,5270,5270,0
20231115,192200,223837180,5270,5270,5270,5270,0
20231115,192100,223837180,5270,5270,5270,5270,354
20231115,192000,223837180,5270,5270,5270,5270,0
20231115,191900,223837180,5270,5270,5270,5270,0
20231115,191800,223837180,5270,5270,5270,5270,0
20231115,191700,223837180,5270,5270,5270,5270,0
20231115,191600,223837180,5270,5270,5270,5270,0
20231115,191500,223837180,5270,5270,5270,5270,0
20231115,191400,223837180,5270,5270,5270,5270,0
20231115,191300,223837180,5270,5270,5270,5270,0
20231115,191200,223837180,5270,5270,5270,5270,0
20231115,191100,223837180,5270,5270,5270,5270,0
20231115,191000,223837180,5270,5270,5270,5270,0
20231115,190900,223837180,5270,5270,5270,5270,0
20231115,190800,223837180,5270,5270,5270,5270,0
20231115,190700,223837180,5270,5270,5270,5270,0
20231115,190600,223837180,5270,5270,5270,5270,0
20231115,190500,223837180,5270,5270,5270,5270,0
20231115,190400,223837180,5270,5270,5270,5270,0
20231115,190300,223837180,5270,5270,5270,5270,0
20231115,190200,223837180,5270,5270,5270,5270,0
20231115,190100,223837180,5270,5270,5270,5270,0
20231115,190000,223837180,5270,5270,5270,5270,0
20231115,185900,223837180,5270,5270,5270,5270,0
20231115,185800,223837180,5270,5270,5270,5270,0
20231115,185700,223837180,5270,5270,5270,5270,0
20231115,185600,223837180,5270,5270,5270,5270,0
20231115,185500,223837180,5270,5270,5270,5270,0
20231115,185400,223837180,5270,5270,5270,5270,0
20231115,185300,223837180,5270,5270,5270,5270,0
20231115,185200,223837180,5270,5270,5270,5270,0
20231115,185100,223837180,5270,5270,5270,5270,354
20231115,185000,223837180,5270,5270,5270,5270,0
20231115,184900,223837180,5270,5270,5270,5270,0
20231115,184800,223837180,5270,5270,5270,5270,0
20231115,184700,223837180,5270,5270,5270,5270,0
20231115,184600,223837180,5270,5270,5270,5270,0
20231115,184500,223837180,5270,5270,5270,5270,0
20231115,184400,223837180,5270,5270,5270,5270,0
20231115,184300,223837180,5270,5270,5270,5270,0
20231115,184200,223837180,5270,5270,5270,5270,0
20231115,184100,223837180,5270,5270,5270,5270,0
20231115,184000,223837180,5270,5270,5270,5270,0
20231115,183900,223837180,5270,5270,5270,5270,0
20231115,183800,223837180,5270,5270,5270,5270,0
20231115,183700,223837180,5270,5270,5270,5270,0
20231115,183600,223837180,5270,5270,5270,5270,0
20231115,183500,223837180,5270,5270,5270,5270,0
20231115,183400,223837180,5270,5270,5270,5270,0
20231115,183300,223837180,5270,5270,5270,5270,0
20231115,183200,223837180,5270,5270,5270,5270,0
20231115,183100,223837180,5270,5270,5270,5270,0
20231115,183000,223837180,5270,5270,5270,5270,0
20231115,182900,223837180,5270,5270,5270,5270,0
20231115,182800,223837180,5270,5270,5270,5270,0
20231115,182700,223837180,5270,5270,5270,5270,0
20231115,182600,223837180,5270,5270,5270,5270,0
20231115,182500,223837180,5270,5270,5270,5270,0
20231115,182400,223837180,5270,5270,5270,5270,0
20231115,182300,223837180,5270,5270,5270,5270,0
20231115,182200,223837180,5270,5270,5270,5270,0
20231115,182100,223837180,5270,5270,5270,5270,354
20231115,182000,223837180,5270,5270,5270,5270,0
20231115,181900,223837180,5270,5270,5270,5270,0
20231115,181800,223837180,5270,5270,5270,5270,0
20231115,181700,223837180,5270,5270,5270,5270,0
20231115,181600,223837180,5270,5270,5270,5270,0
20231115,181500,223837180,5270,5270,5270,5270,0
20231115,181400,223837180,5270,5270,5270,5270,0
20231115,181300,223837180,5270,5270,5270,5270,0
20231115,181200,223837180,5270,5270,5270,5270,0
20231115,181100,223837180,5270,5270,5270,5270,0
20231115,181000,223837180,5270,5270,5270,5270,0
20231115,180900,223837180,5270,5270,5270,5270,0
20231115,180800,223837180,5270,5270,5270,5270,0
20231115,180700,223837180,5270,5270,5270,5270,0
20231115,180600,223837180,5270,5270,5270,5270,0
20231115,180500,223837180,5270,5270,5270,5270,0
20231115,180400,223837180,5270,5270,5270,5270,0
20231115,180300,223837180,5270,5270,5270,5270,0
20231115,180200,223837180,5270,5270,5270,5270,0
20231115,180100,223837180,5270,5270,5270,5270,0
20231115,180000,223837180,5270,5270,5270,5270,0
20231115,175900,223837180,5270,5270,5270,5270,0
20231115,175800,223837180,5270,5270,5270,5270,0
20231115,175700,223837180,5270,5270,5270,5270,0
20231115,175600,223837180,5270,5270,5270,5270,0
20231115,175500,223837180,5270,5270,5270,5270,0
20231115,175400,223837180,5270,5270,5270,5270,0
20231115,175300,223837180,5270,5270,5270,5270,0
20231115,175200,223837180,5270,5270,5270,5270,0
20231115,175100,223837180,5270,5270,5270,5270,354
20231115,175000,223837180,5270,5270,5270,5270,0
20231115,174900,223837180,5270,5270,5270,5270,0
20231115,174800,223837180,5270,5270,5270,5270,0
20231115,174700,223837180,5270,5270,5270,5270,0
20231115,174600,223837180,5270,5270,5270,5270,0
20231115,174500,223837180,5270,5270,5270,5270,0
20231115,174400,223837180,5270,5270,5270,5270,0
20231115,174300,223837180,5270,5270,5270,5270,0
20231115,174200,223837180,5270,5270,5270,5270,0
20231115,174100,223837180,5270,5270,5270,5270,0
20231115,174000,223837180,5270,5270,5270,5270,0
20231115,173900,223837180,5270,5270,5270,5270,0
20231115,173800,223837180,5270,5270,5270,5270,0
20231115,173700,223837180,5270,5270,5270,5270,0
20231115,173600,223837180,5270,5270,5270,5270,0
20231115,173500,223837180,5270,5270,5270,5270,0
20231115,173400,223837180,5270,5270,5270,5270,0
20231115,173300,223837180,5270,5270,5270,5270,0
20231115,173200,223837180,5270,5270,5270,5270,0
20231115,173100,223837180,5270,5270,5270,5270,0
20231115,173000,223837180,5270,5270,5270,5270,0
20231115,172900,223837180,5270,5270,5270,5270,0
20231115,172800,223837180,5270,5270,5270,5270,0
20231115,172700,223837180,5270,5270,5270,5270,0
20231115,172600,223837180,5270,5270,5270,5270,0
20231115,172500,223837180,5270,5270,5270,5270,0
20231115,172400,223837180,5270,5270,5270,5270,0
20231115,172300,223837180,5270,5270,5270,5270,0
20231115,172200,223837180,5270,5270,5270,5270,0
20231115,172100,223837180,5270,5270,5270,5270,354
20231115,172000,223837180,5270,5270,5270,5270,0
20231115,171900,223837180,5270,5270,5270,5270,0
20231115,171800,223837180,5270,5270,5270,5270,0
20231115,171700,223837180,5270,5270,5270,5270,0
20231115,171600,223837180,5270,5270,5270,5270,0
20231115,171500,223837180,5270,5270,5270,5270,0
20231115,171400,223837180,5270,5270,5270,5270,0
20231115,171300,223837180,5270,5270,5270,5270,0
20231115,171200,223837180,5270,5270,5270,5270,0
20231115,171100,223837180,5270,5270,5270,5270,0
20231115,171000,223837180,5270,5270,5270,5270,0
20231115,170900,223837180,5270,5270,5270,5270,0
20231115,170800,223837180,5270,5270,5270,5270,0
20231115,170700,223837180,5270,5270,5270,5270,0
20231115,170600,223837180,5270,5270,5270,5270,0
20231115,170500,223837180,5270,5270,5270,5270,0
20231115,170400,223837180,5270,5270,5270,5270,0
20231115,170300,223837180,5270,5270,5270,5270,0
20231115,170200,223837180,5270,5270,5270,5270,0
20231115,170100,223837180,5270,5270,5270,5270,0
20231115,170000,223837180,5270,5270,5270,5270,0
20231115,165900,223837180,5270,5270,5270,5270,0
20231115,165800,223837180,5270,5270,5270,5270,0
20231115,165700,223837180,5270,5270,5270,5270,0
20231115,165600,223837180,5270,5270,5270,5270,0
20231115,165500,223837180,5270,5270,5270,5270,0
20231115,165400,223837180,5270,5270,5270,5270,0
20231115,165300,223837180,5270,5270,5270,5270,0
20231115,165200,223837180,5270,5270,5270,5270,0
20231115,165100,223837180,5270,5270,5270,5270,354
20231115,165000,223837180,5270,5270,5270,5270,0
20231115,164900,223837180,5270,5270,5270,5270,0
20231115,164800,223837180,5270,5270,5270,5270,0
20231115,164700,223837180,5270,5270,5270,5270,0
20231115,164600,223837180,5270,5270,5270,5270,0
20231115,164500,223837180,5270,5270,5270,5270,0
20231115,164400,223837180,5270,5270,5270,5270,0
20231115,164300,223837180,5270,5270,5270,5270,0
20231115,164200,223837180,5270,5270,5270,5270,0
20231115,164100,223837180,5270,5270,5270,5270,0
20231115,164000,223837180,5270,5270,5270,5270,0
20231115,163900,223837180,5270,5270,5270,5270,0
20231115,163800,223837180,5270,5270,5270,5270,0
20231115,163700,223837180,5270,5270,5270,5270,0
20231115,163600,223837180,5270,5270,5270,5270,0
20231115,163500,223837180,5270,5270,5270,5270,0
20231115,163400,223837180,5270,5270,5270,5270,0
20231115,163300,223837180,5270,5270,5270,5270,0
20231115,163200,223837180,5270,5270,5270,5270,0
20231115,163100,223837180,5270,5270,5270,5270,0
20231115,163000,223837180,5270,5270,5270,5270,0
20231115,162900,223837180,5270,5270,5270,5270,0
20231115,162800,223837180,5270,5270,5270,5270,0
20231115,162700,223837180,5270,5270,5270,5270,0
20231115,162600,223837180,5270,5270,5270,5270,0
20231115,162500,223837180,5270,5270,5270,5270,0
20231115,162400,223837180,5270,5270,5270,5270,0
20231115,162300,223837180,5270,5270,5270,5270,0
20231115,162200,223837180,5270,5270,5270,5270,0
20231115,162100,223837180,5270,5270,5270,5270,354
20231115,162000,223837180,5270,5270,5270,5270,0
20231115,161900,223837180,5270,5270,5270,5270,0
20231115,161800,223837180,5270,5270,5270,5270,0
20231115,161700,223837180,5270,5270,5270,5270,0
20231115,161600,223837180,5270,5270,5270,5270,0
20231115,161500,223837180,5270,5270,5270,5270,0
20231115,161400,223837180,5270,5270,5270,5270,0
20231115,161300,223837180,5270,5270,5270,5270,0
20231115,161200,223837180,5270,5270,5270,5270,0
20231115,161100,223837180,5270,5270,5270,5270,0
20231115,161000,223837180,5270,5270,5270,5270,0
20231115,160900,223837180,5270,5270,5270,5270,0
20231115,160800,223837180,5270,5270,5270,5270,0
20231115,160700,223837180,5270,5270,5270,5270,0
20231115,160600,223837180,5270,5270,5270,5270,0
20231115,160500,223837180,5270,5270,5270,5270,0
20231115,160400,223837180,5270,5270,5270,5270,0
20231115,160300,223837180,5270,5270,5270,5270,0
20231115,160200,223837180,5270,5270,5270,5270,0
20231115,160100,223837180,5270,5270,5270,5270,0
20231115,160000,223837180,5270,5270,5270,5270,0
20231115,155900,223837180,5270,5270,5270,5270,0
20231115,155800,223837180,5270,5270,5270,5270,0
20231115,155700,223837180,5270,5270,5270,5270,0
20231115,155600,223837180,5270,5270,5270,5270,0
20231115,155500,223837180,5270,5270,5270,5270,0
20231115,155400,223837180,5270,5270,5270,5270,0
20231115,155300,223837180,5270,5270,5270,5270,0
20231115,155200,223837180,5270,5270,5270,5270,0
20231115,155100,223837180,5270,5270,5270,5270,354
20231115,155000,223837180,5270,5270,5270,5270,0
20231115,154900,223837180,5270,5270,5270,5270,0
20231115,154800,223837180,5270,5270,5270,5270,0
20231115,154700,223837180,5270,5270,5270,5270,0
20231115,154600,223837180,5270,5270,5270,5270,0
20231115,154500,223837180,5270,5270,5270,5270,0
20231115,154400,223837180,5270,5270,5270,5270,0
20231115,154300,223837180,5270,5270,5270,5270,0
20231115,154200,223837180,5270,5270,5270,5270,0
20231115,154100,223837180,5270,5270,5270,5270,0
20231115,154000,223837180,5270,5270,5270,5270,0
20231115,153900,223837180,5270,5270,5270,5270,0
20231115,153800,223837180,5270,5270,5270,5270,0
20231115,153700,223837180,5270,5270,5270,5270,0
20231115,153600,223837180,5270,5270,5270,5270,0
20231115,153500,223837180,5270,5270,5270,5270,0
20231115,153400,223837180,5270,5270,5270,5270,0
20231115,153300,223837180,5270,5270,5270,5270,0
20231115,153200,223837180,5270,5270,5270,5270,0
20231115,153100,223837180,5270,5270,5270,5270,0
20231115,153000,223837180,5270,5270,5270,5270,354
20231115,152900,221971600,5320,5320,5320,5320,0
20231115,152800,221971600,5320,5320,5320,5320,0
20231115,152700,221971600,5320,5320,5320,5320,0
20231115,152600,221971600,5320,5320,5320,5320,0
20231115,152500,221971600,5320,5320,5320,5320,0
20231115,152400,221971600,5320,5320,5320,5320,0
20231115,152300,221971600,5320,5320,5320,5320,0
20231115,152200,221971600,5320,5320,5320,5320,0
20231115,152100,221971600,5320,5320,5320,5320,0
20231115,152000,221971600,5320,5320,5320,5320,0
20231115,151900,221971600,5320,5320,5320,5320,0
20231115,151800,221971600,5320,5320,5320,5320,0
20231115,151700,221971600,5320,5320,5320,5320,0
20231115,151600,221971600,5320,5280,5320,5280,29
20231115,151500,221818360,5270,5280,5280,5270,200
20231115,151400,220763820,5330,5330,5330,5330,0
20231115,151300,220763820,5330,5330,5330,5330,13
20231115,151200,220694530,5340,5340,5340,5340,0
20231115,151100,220694530,5340,5340,5340,5340,22
20231115,151000,220577050,5330,5330,5330,5330,0
20231115,150900,220577050,5330,5330,5340,5330,326
20231115,150800,218838090,5340,5330,5340,5330,395
20231115,150700,216731520,5330,5330,5330,5330,239
20231115,150600,215457650,5320,5320,5320,5320,0
20231115,150500,215457650,5320,5320,5320,5320,24
20231115,150400,215329970,5280,5280,5280,5280,515
20231115,150300,212610770,5330,5330,5330,5330,0
20231115,150200,212610770,5330,5320,5330,5320,130
20231115,150100,211918060,5330,5330,5330,5330,0
20231115,150000,211918060,5330,5330,5330,5280,347
20231115,145900,210068600,5330,5330,5330,5330,0
20231115,145800,210068600,5330,5330,5330,5330,1
20231115,145700,210063270,5330,5330,5330,5330,217
20231115,145600,208906660,5320,5320,5320,5320,0
20231115,145500,208906660,5320,5320,5320,5320,116
20231115,145400,208289540,5320,5320,5320,5320,0
20231115,145300,208289540,5320,5320,5320,5320,0
20231115,145200,208289540,5320,5340,5340,5320,57
20231115,145100,207985840,5340,5340,5340,5340,0
20231115,145000,207985840,5340,5340,5340,5340,0
20231115,144900,207985840,5340,5320,5340,5320,181
20231115,144800,207021350,5320,5320,5320,5320,14
20231115,144700,206946870,5340,5340,5340,5340,0
20231115,144600,206946870,5340,5340,5340,5340,0
20231115,144500,206946870,5340,5340,5340,5340,108
20231115,144400,206370150,5340,5320,5340,5320,457
20231115,144300,203932370,5320,5320,5320,5320,31
20231115,144200,203767450,5330,5330,5330,5330,0
20231115,144100,203767450,5330,5330,5330,5330,0
20231115,144000,203767450,5330,5330,5330,5330,0
20231115,143900,203767450,5330,5330,5330,5330,0
20231115,143800,203767450,5330,5330,5330,5330,0
20231115,143700,203767450,5330,5320,5330,5320,130
20231115,143600,203074650,5320,5320,5320,5320,108
20231115,143500,202500090,5320,5310,5320,5310,282
20231115,143400,201000850,5320,5320,5320,5320,0
20231115,143300,201000850,5320,5320,5320,5320,0
20231115,143200,201000850,5320,5310,5320,5310,134
20231115,143100,200288760,5300,5300,5300,5300,0
20231115,143000,200288760,5300,5300,5300,5300,1
20231115,142900,200283460,5310,5310,5310,5310,0
20231115,142800,200283460,5310,5310,5310,5310,0
20231115,142700,200283460,5310,5310,5310,5310,108
20231115,142600,199709980,5320,5320,5320,5320,282
20231115,142500,198209740,5320,5320,5320,5320,130
20231115,142400,197518140,5320,5320,5320,5320,0
20231115,142300,197518140,5320,5320,5320,5320,0
20231115,142200,197518140,5320,5320,5320,5320,0
20231115,142100,197518140,5320,5320,5320,5320,0
20231115,142000,197518140,5320,5320,5320,5320,134
20231115,141900,196805260,5330,5330,5330,5330,0
20231115,141800,196805260,5330,5320,5330,5320,108
20231115,141700,196230600,5320,5320,5320,5320,8
20231115,141600,196188040,5320,5310,5320,5310,274
20231115,141500,194731390,5310,5310,5310,5310,0
20231115,141400,194731390,5310,5310,5310,5310,0
20231115,141300,194731390,5310,5310,5310,5310,0
20231115,141200,194731390,5310,5310,5310,5310,130
20231115,141100,194041090,5310,5310,5310,5310,0
20231115,141000,194041090,5310,5310,5310,5310,108
20231115,140900,193467610,5310,5310,5310,5310,0
20231115,140800,193467610,5310,5310,5310,5310,0
20231115,140700,193467610,5310,5300,5310,5300,440
20231115,140600,191132210,5320,5320,5320,5320,0
20231115,140500,191132210,5320,5320,5320,5320,0
20231115,140400,191132210,5320,5320,5320,5320,0
20231115,140300,191132210,5320,5320,5320,5320,0
20231115,140200,191132210,5320,5320,5320,5320,0
20231115,140100,191132210,5320,5310,5320,5310,108
20231115,140000,190558350,5310,5310,5310,5310,130
20231115,135900,189868050,5320,5320,5320,5320,0
20231115,135800,189868050,5320,5310,5320,5310,282
20231115,135700,188368810,5290,5290,5290,5290,0
20231115,135600,188368810,5290,5290,5320,5290,13
20231115,135500,188299950,5330,5320,5330,5320,134
20231115,135400,187585790,5290,5290,5290,5290,6
20231115,135300,187554050,5340,5340,5340,5340,0
20231115,135200,187554050,5340,5330,5340,5330,108
20231115,135100,186977570,5270,5270,5270,5270,0
20231115,135000,186977570,5270,5280,5280,5270,200
20231115,134900,185921680,5280,5280,5280,5280,13
20231115,134800,185853040,5340,5320,5340,5270,459
20231115,134700,183409740,5320,5320,5320,5320,0
20231115,134600,183409740,5320,5320,5320,5320,0
20231115,134500,183409740,5320,5320,5320,5320,0
20231115,134400,183409740,5320,5320,5320,5320,0
20231115,134300,183409740,5320,5310,5320,5310,182
20231115,134200,182442500,5310,5300,5310,5300,60
20231115,134100,182124000,5320,5320,5320,5320,0
20231115,134000,182124000,5320,5320,5320,5320,0
20231115,133900,182124000,5320,5300,5320,5270,832
20231115,133800,177708430,5300,5300,5300,5300,0
20231115,133700,177708430,5300,5300,5300,5300,0
20231115,133600,177708430,5300,5300,5300,5300,0
20231115,133500,177708430,5300,5290,5300,5290,130
20231115,133400,177019440,5300,5300,5300,5300,108
20231115,133300,176447040,5300,5300,5300,5300,0
20231115,133200,176447040,5300,5300,5300,5300,0
20231115,133100,176447040,5300,5300,5300,5300,0
20231115,133000,176447040,5300,5300,5300,5300,416
20231115,132900,174242240,5300,5300,5300,5300,0
20231115,132800,174242240,5300,5300,5300,5300,0
20231115,132700,174242240,5300,5300,5300,5300,0
20231115,132600,174242240,5300,5300,5300,5300,0
20231115,132500,174242240,5300,5290,5300,5290,109
20231115,132400,173664620,5290,5290,5290,5290,10
20231115,132300,173611720,5300,5300,5300,5300,130
20231115,132200,172922720,5300,5300,5300,5300,100
20231115,132100,172392720,5300,5300,5300,5300,0
20231115,132000,172392720,5300,5290,5300,5290,282
20231115,131900,170900270,5260,5260,5260,5260,0
20231115,131800,170900270,5260,5260,5260,5260,612
20231115,131700,167681150,5260,5250,5260,5250,243
20231115,131600,166403970,5260,5260,5260,5260,0
20231115,131500,166403970,5260,5260,5260,5260,0
20231115,131400,166403970,5260,5260,5260,5260,0
20231115,131300,166403970,5260,5260,5260,5260,0
20231115,131200,166403970,5260,5260,5260,5260,0
20231115,131100,166403970,5260,5260,5260,5260,282
20231115,131000,164920650,5260,5250,5260,5250,130
20231115,130900,164237300,5250,5260,5260,5250,316
20231115,130800,162575870,5260,5250,5260,5250,112
20231115,130700,161986780,5260,5260,5260,5260,0
20231115,130600,161986780,5260,5260,5260,5260,0
20231115,130500,161986780,5260,5260,5260,5260,134
20231115,130400,161281940,5260,5260,5260,5260,21
20231115,130300,161171480,5260,5260,5260,5260,1
20231115,130200,161166220,5300,5300,5300,5300,0
20231115,130100,161166220,5300,5290,5300,5290,282
20231115,130000,159671920,5300,5300,5300,5300,0
20231115,125900,159671920,5300,5300,5300,5300,109
20231115,125800,159094220,5300,5280,5300,5280,130
20231115,125700,158407480,5280,5280,5280,5280,0
20231115,125600,158407480,5280,5280,5280,5280,0
20231115,125500,158407480,5280,5280,5280,5280,0
20231115,125400,158407480,5280,5280,5280,5280,0
20231115,125300,158407480,5280,5270,5280,5270,134
20231115,125200,157700150,5280,5270,5280,5270,282
20231115,125100,156212190,5280,5290,5290,5280,838
20231115,125000,151781330,5290,5290,5290,5290,587
20231115,124900,148676100,5290,5290,5290,5290,0
20231115,124800,148676100,5290,5290,5290,5290,0
20231115,124700,148676100,5290,5290,5290,5290,283
20231115,124600,147179030,5290,5290,5290,5290,132
20231115,124500,146480750,5280,5280,5280,5280,198
20231115,124400,145435310,5280,5280,5280,5280,200
20231115,124300,144379310,5270,5270,5270,5270,999
20231115,124200,139114580,5220,5220,5220,5220,2
20231115,124100,139104140,5270,5270,5270,5270,109
20231115,124000,138529710,5270,5250,5270,5250,134
20231115,123900,137823630,5230,5220,5230,5220,81
20231115,123800,137400150,5270,5270,5270,5270,0
20231115,123700,137400150,5270,5270,5270,5270,0
20231115,123600,137400150,5270,5270,5270,5270,0
20231115,123500,137400150,5270,5270,5270,5270,0
20231115,123400,137400150,5270,5270,5270,5270,0
20231115,123300,137400150,5270,5250,5270,5250,412
20231115,123200,135232650,5250,5250,5250,5250,109
20231115,123100,134660400,5250,5250,5250,5250,0
20231115,123000,134660400,5250,5210,5250,5210,2
20231115,122900,134649940,5260,5260,5260,5260,0
20231115,122800,134649940,5260,5250,5260,5250,134
20231115,122700,133945980,5250,5250,5250,5250,0
20231115,122600,133945980,5250,5250,5250,5250,0
20231115,122500,133945980,5250,5250,5250,5250,0
20231115,122400,133945980,5250,5250,5250,5250,391
20231115,122300,131893230,5250,5250,5250,5250,20
20231115,122200,131788230,5240,5240,5240,5240,0
20231115,122100,131788230,5240,5230,5240,5230,130
20231115,122000,131107210,5250,5250,5250,5250,0
20231115,121900,131107210,5250,5250,5250,5250,0
20231115,121800,131107210,5250,5250,5250,5250,0
20231115,121700,131107210,5250,5250,5250,5250,0
20231115,121600,131107210,5250,5250,5250,5250,0
20231115,121500,131107210,5250,5240,5250,5230,526
20231115,121400,128349010,5240,5240,5240,5240,0
20231115,121300,128349010,5240,5240,5240,5240,0
20231115,121200,128349010,5240,5240,5240,5240,0
20231115,121100,128349010,5240,5240,5240,5240,0
20231115,121000,128349010,5240,5240,5240,5240,0
20231115,120900,128349010,5240,5240,5240,5240,130
20231115,120800,127667810,5240,5240,5240,5240,0
20231115,120700,127667810,5240,5240,5240,5240,0
20231115,120600,127667810,5240,5230,5240,5230,109
20231115,120500,127097640,5230,5220,5230,5220,282
20231115,120400,125624740,5220,5210,5220,5210,10
20231115,120300,125572550,5220,5210,5220,5210,134
20231115,120200,124874030,5150,5150,5150,5150,0
20231115,120100,124874030,5150,5150,5150,5150,0
20231115,120000,124874030,5150,5170,5170,5150,604
20231115,115900,121762340,5220,5220,5220,5220,0
20231115,115800,121762340,5220,5220,5220,5220,0
20231115,115700,121762340,5220,5210,5220,5210,109
20231115,115600,121193730,5160,5210,5230,5160,567
20231115,115500,118243160,5210,5210,5210,5210,0
20231115,115400,118243160,5210,5210,5210,5210,0
20231115,115300,118243160,5210,5210,5210,5210,0
20231115,115200,118243160,5210,5210,5210,5210,0
20231115,115100,118243160,5210,5180,5210,5180,134
20231115,115000,117546760,5160,5160,5160,5160,0
20231115,114900,117546760,5160,5160,5160,5160,0
20231115,114800,117546760,5160,5180,5180,5160,883
20231115,114700,112988300,5180,5170,5180,5170,283
20231115,114600,111524860,5170,5170,5170,5170,0
20231115,114500,111524860,5170,5170,5170,5170,0
20231115,114400,111524860,5170,5170,5170,5170,131
20231115,114300,110847590,5170,5170,5170,5170,0
20231115,114200,110847590,5170,5170,5170,5170,0
20231115,114100,110847590,5170,5170,5170,5170,0
20231115,114000,110847590,5170,5170,5170,5170,0
20231115,113900,110847590,5170,5170,5170,5170,109
20231115,113800,110284060,5170,5170,5170,5170,134
20231115,113700,109591280,5170,5170,5170,5170,283
20231115,113600,108128170,5150,5150,5150,5150,0
20231115,113500,108128170,5150,5150,5150,5150,0
20231115,113400,108128170,5150,5150,5150,5150,3
20231115,113300,108112720,5170,5170,5170,5170,0
20231115,113200,108112720,5170,5170,5170,5170,0
20231115,113100,108112720,5170,5170,5170,5170,240
20231115,113000,106871920,5170,5170,5170,5170,0
20231115,112900,106871920,5170,5170,5170,5170,0
20231115,112800,106871920,5170,5210,5210,5170,1150
20231115,112700,100914090,5210,5210,5210,5210,0
20231115,112600,100914090,5210,5210,5210,5210,134
20231115,112500,100215950,5210,5210,5210,5210,0
20231115,112400,100215950,5210,5210,5210,5210,10
20231115,112300,100163850,5210,5210,5210,5210,0
20231115,112200,100163850,5210,5210,5210,5210,109
20231115,112100,99595960,5200,5200,5200,5200,0
20231115,112000,99595960,5200,5200,5200,5200,18
20231115,111900,99502360,5200,5200,5200,5200,131
20231115,111800,98821160,5200,5200,5200,5200,283
20231115,111700,97349560,5200,5200,5200,5200,0
20231115,111600,97349560,5200,5200,5200,5200,0
20231115,111500,97349560,5200,5200,5200,5200,0
20231115,111400,97349560,5200,5200,5200,5200,0
20231115,111300,97349560,5200,5190,5200,5190,243
20231115,111200,96087890,5190,5190,5190,5190,0
20231115,111100,96087890,5190,5190,5190,5190,0
20231115,111000,96087890,5190,5190,5190,5190,0
20231115,110900,96087890,5190,5190,5190,5190,283
20231115,110800,94619120,5190,5190,5190,5190,0
20231115,110700,94619120,5190,5190,5190,5190,131
20231115,110600,93939230,5190,5190,5190,5190,0
20231115,110500,93939230,5190,5190,5190,5190,0
20231115,110400,93939230,5190,5180,5190,5180,109
20231115,110300,93374170,5170,5170,5170,5170,0
20231115,110200,93374170,5170,5170,5170,5170,0
20231115,110100,93374170,5170,5180,5180,5170,137
20231115,110000,92664530,5170,5160,5170,5160,228
20231115,105900,91487140,5150,5150,5150,5150,5
20231115,105800,91461390,5160,5160,5160,5160,0
20231115,105700,91461390,5160,5160,5160,5160,0
20231115,105600,91461390,5160,5160,5160,5160,3
20231115,105500,91445910,5170,5170,5170,5170,109
20231115,105400,90882380,5160,5150,5160,5150,130
20231115,105300,90212580,5160,5160,5160,5160,0
20231115,105200,90212580,5160,5160,5160,5160,0
20231115,105100,90212580,5160,5160,5160,5160,0
20231115,105000,90212580,5160,5150,5160,5150,283
20231115,104900,88754560,5150,5150,5150,5150,51
20231115,104800,88491910,5150,5140,5150,5140,135
20231115,104700,87797510,5140,5140,5140,5140,1
20231115,104600,87792370,5140,5140,5140,5140,109
20231115,104500,87232110,5140,5140,5140,5140,0
20231115,104400,87232110,5140,5140,5140,5140,0
20231115,104300,87232110,5140,5140,5140,5140,0
20231115,104200,87232110,5140,5140,5140,5140,131
20231115,104100,86558770,5140,5140,5140,5140,283
20231115,104000,85104150,5120,5160,5160,5120,975
20231115,103900,80106860,5170,5170,5170,5170,0
20231115,103800,80106860,5170,5180,5180,5170,403
20231115,103700,78021240,5190,5190,5190,5190,0
20231115,103600,78021240,5190,5190,5190,5180,141
20231115,103500,77289480,5180,5180,5180,5180,3
20231115,103400,77273940,5180,5180,5180,5180,1
20231115,103300,77268760,5190,5200,5200,5190,111
20231115,103200,76692560,5200,5190,5200,5190,283
20231115,103100,75223220,5190,5190,5190,5190,0
20231115,103000,75223220,5190,5190,5190,5190,131
20231115,102900,74543330,5190,5190,5190,5190,114
20231115,102800,73951670,5180,5180,5180,5180,0
20231115,102700,73951670,5180,5180,5180,5180,0
20231115,102600,73951670,5180,5180,5180,5180,8
20231115,102500,73910230,5190,5190,5190,5190,0
20231115,102400,73910230,5190,5180,5190,5180,135
20231115,102300,73210430,5180,5180,5180,5180,0
20231115,102200,73210430,5180,5170,5180,5170,283
20231115,102100,71746640,5170,5170,5170,5170,0
20231115,102000,71746640,5170,5170,5170,5170,109
20231115,101900,71183110,5170,5170,5170,5170,0
20231115,101800,71183110,5170,5170,5170,5170,0
20231115,101700,71183110,5170,5170,5170,5170,131
20231115,101600,70505840,5140,5140,5140,5140,38
20231115,101500,70310520,5160,5160,5160,5160,95
20231115,101400,69820320,5170,5170,5170,5170,15
20231115,101300,69742770,5160,5150,5160,5150,190
20231115,101200,68763560,5130,5130,5130,5130,0
20231115,101100,68763560,5130,5140,5140,5130,269
20231115,101000,67380910,5140,5140,5140,5140,10
20231115,100900,67329510,5140,5140,5140,5140,0
20231115,100800,67329510,5140,5140,5140,5140,0
20231115,100700,67329510,5140,5140,5140,5140,0
20231115,100600,67329510,5140,5140,5140,5140,0
20231115,100500,67329510,5140,5140,5140,5140,131
20231115,100400,66656170,5140,5140,5140,5140,283
20231115,100300,65201550,5140,5140,5140,5140,0
20231115,100200,65201550,5140,5140,5140,5140,472
20231115,100100,62775470,5120,5120,5120,5120,0
20231115,100000,62775470,5120,5140,5140,5120,133
20231115,095900,62094190,5140,5140,5140,5140,168
20231115,095800,61230670,5140,5140,5140,5140,271
20231115,095700,59837730,5140,5140,5140,5140,3
20231115,095600,59822310,5140,5140,5140,5140,3
20231115,095500,59806890,5140,5140,5140,5140,3
20231115,095400,59791470,5140,5140,5140,5140,275
20231115,095300,58377970,5140,5140,5140,5140,213
20231115,095200,57283150,5140,5120,5140,5120,104
20231115,095100,56748710,5140,5140,5140,5140,3
20231115,095000,56733290,5140,5140,5140,5110,274
20231115,094900,55324990,5140,5140,5140,5140,6
20231115,094800,55294150,5120,5140,5140,5120,8
20231115,094700,55253130,5140,5140,5140,5140,4
20231115,094600,55232570,5140,5140,5140,5140,406
20231115,094500,53145730,5140,5140,5140,5140,112
20231115,094400,52570050,5100,5110,5140,5100,528
20231115,094300,49876800,5140,5140,5140,5140,7
20231115,094200,49840820,5140,5140,5140,5140,366
20231115,094100,47959580,5140,5110,5140,5110,6
20231115,094000,47928820,5140,5100,5140,5100,11
20231115,093900,47872600,5110,5100,5140,5100,16
20231115,093800,47790850,5140,5130,5140,5130,272
20231115,093700,46392940,5130,5130,5130,5130,8
20231115,093600,46351900,5120,5130,5140,5120,110
20231115,093500,45787390,5130,5130,5130,5130,3
20231115,093400,45772000,5130,5110,5140,5110,418
20231115,093300,43623970,5110,5110,5110,5110,48
20231115,093200,43378690,5140,5140,5140,5140,101
20231115,093100,42859550,5140,5140,5140,5100,9
20231115,093000,42813410,5140,5130,5150,5130,307
20231115,092900,41233140,5130,5130,5130,5130,129
20231115,092800,40571370,5130,5130,5130,5130,3
20231115,092700,40555980,5130,5120,5130,5120,343
20231115,092600,38796460,5120,5130,5130,5090,295
20231115,092500,37283940,5130,5130,5130,5130,3
20231115,092400,37268550,5130,5110,5130,5110,129
20231115,092300,36608860,5110,5110,5110,5110,3
20231115,092200,36593530,5110,5110,5110,5110,139
20231115,092100,35883240,5110,5110,5110,5090,22
20231115,092000,35771140,5110,5110,5110,5100,1353
20231115,091900,28858170,5110,5110,5110,5110,130
20231115,091800,28193870,5100,5120,5120,5100,1353
20231115,091700,21278220,5150,5160,5160,5150,361
20231115,091600,19416360,5160,5160,5160,5160,3
20231115,091500,19400880,5160,5160,5160,5150,46
20231115,091400,19163910,5160,5150,5160,5150,132
20231115,091300,18483500,5160,5140,5160,5140,398
20231115,091200,16434270,5140,5140,5140,5140,3
20231115,091100,16418850,5150,5150,5150,5150,93
20231115,091000,15939900,5120,5150,5150,5110,349
20231115,090900,14144610,5140,5120,5140,5120,256
20231115,090800,12829370,5110,5130,5140,5110,269
20231115,090700,11447340,5130,5130,5130,5110,18
20231115,090600,11355080,5130,5130,5140,5130,1002
20231115,090500,6212930,5130,5120,5130,5120,860
20231115,090400,1802670,5120,5100,5120,5100,215
20231115,090300,704210,5100,5100,5100,5100,1
20231115,090200,699110,5070,5070,5070,5070,9
20231115,090100,653480,5120,5120,5120,5120,0
20231115,090000,653480,5120,5060,5120,5060,128