KissMeData/015230/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,190000,596565300,5270,5270,5270,5270,1706
20241112,185900,596565300,5270,5270,5270,5270,0
20241112,185800,596565300,5270,5270,5270,5270,0
20241112,185700,596565300,5270,5270,5270,5270,0
20241112,185600,596565300,5270,5270,5270,5270,0
20241112,185500,596565300,5270,5270,5270,5270,0
20241112,185400,596565300,5270,5270,5270,5270,0
20241112,185300,596565300,5270,5270,5270,5270,0
20241112,185200,596565300,5270,5270,5270,5270,0
20241112,185100,596565300,5270,5270,5270,5270,0
20241112,185000,596565300,5270,5270,5270,5270,0
20241112,184900,596565300,5270,5270,5270,5270,0
20241112,184800,596565300,5270,5270,5270,5270,0
20241112,184700,596565300,5270,5270,5270,5270,0
20241112,184600,596565300,5270,5270,5270,5270,0
20241112,184500,596565300,5270,5270,5270,5270,0
20241112,184400,596565300,5270,5270,5270,5270,0
20241112,184300,596565300,5270,5270,5270,5270,0
20241112,184200,596565300,5270,5270,5270,5270,0
20241112,184100,596565300,5270,5270,5270,5270,0
20241112,184000,596565300,5270,5270,5270,5270,0
20241112,183900,596565300,5270,5270,5270,5270,0
20241112,183800,596565300,5270,5270,5270,5270,0
20241112,183700,596565300,5270,5270,5270,5270,0
20241112,183600,596565300,5270,5270,5270,5270,0
20241112,183500,596565300,5270,5270,5270,5270,0
20241112,183400,596565300,5270,5270,5270,5270,0
20241112,183300,596565300,5270,5270,5270,5270,0
20241112,183200,596565300,5270,5270,5270,5270,0
20241112,183100,596565300,5270,5270,5270,5270,0
20241112,183000,596565300,5270,5270,5270,5270,1706
20241112,182900,596565300,5270,5270,5270,5270,0
20241112,182800,596565300,5270,5270,5270,5270,0
20241112,182700,596565300,5270,5270,5270,5270,0
20241112,182600,596565300,5270,5270,5270,5270,0
20241112,182500,596565300,5270,5270,5270,5270,0
20241112,182400,596565300,5270,5270,5270,5270,0
20241112,182300,596565300,5270,5270,5270,5270,0
20241112,182200,596565300,5270,5270,5270,5270,0
20241112,182100,596565300,5270,5270,5270,5270,0
20241112,182000,596565300,5270,5270,5270,5270,0
20241112,181900,596565300,5270,5270,5270,5270,0
20241112,181800,596565300,5270,5270,5270,5270,0
20241112,181700,596565300,5270,5270,5270,5270,0
20241112,181600,596565300,5270,5270,5270,5270,0
20241112,181500,596565300,5270,5270,5270,5270,0
20241112,181400,596565300,5270,5270,5270,5270,0
20241112,181300,596565300,5270,5270,5270,5270,0
20241112,181200,596565300,5270,5270,5270,5270,0
20241112,181100,596565300,5270,5270,5270,5270,0
20241112,181000,596565300,5270,5270,5270,5270,0
20241112,180900,596565300,5270,5270,5270,5270,0
20241112,180800,596565300,5270,5270,5270,5270,0
20241112,180700,596565300,5270,5270,5270,5270,0
20241112,180600,596565300,5270,5270,5270,5270,0
20241112,180500,596565300,5270,5270,5270,5270,0
20241112,180400,596565300,5270,5270,5270,5270,0
20241112,180300,596565300,5270,5270,5270,5270,0
20241112,180200,596565300,5270,5270,5270,5270,0
20241112,180100,596565300,5270,5270,5270,5270,0
20241112,180000,596565300,5270,5270,5270,5270,1706
20241112,175900,596565300,5270,5270,5270,5270,0
20241112,175800,596565300,5270,5270,5270,5270,0
20241112,175700,596565300,5270,5270,5270,5270,0
20241112,175600,596565300,5270,5270,5270,5270,0
20241112,175500,596565300,5270,5270,5270,5270,0
20241112,175400,596565300,5270,5270,5270,5270,0
20241112,175300,596565300,5270,5270,5270,5270,0
20241112,175200,596565300,5270,5270,5270,5270,0
20241112,175100,596565300,5270,5270,5270,5270,0
20241112,175000,596565300,5270,5270,5270,5270,0
20241112,174900,596565300,5270,5270,5270,5270,0
20241112,174800,596565300,5270,5270,5270,5270,0
20241112,174700,596565300,5270,5270,5270,5270,0
20241112,174600,596565300,5270,5270,5270,5270,0
20241112,174500,596565300,5270,5270,5270,5270,0
20241112,174400,596565300,5270,5270,5270,5270,0
20241112,174300,596565300,5270,5270,5270,5270,0
20241112,174200,596565300,5270,5270,5270,5270,0
20241112,174100,596565300,5270,5270,5270,5270,0
20241112,174000,596565300,5270,5270,5270,5270,0
20241112,173900,596565300,5270,5270,5270,5270,0
20241112,173800,596565300,5270,5270,5270,5270,0
20241112,173700,596565300,5270,5270,5270,5270,0
20241112,173600,596565300,5270,5270,5270,5270,0
20241112,173500,596565300,5270,5270,5270,5270,0
20241112,173400,596565300,5270,5270,5270,5270,0
20241112,173300,596565300,5270,5270,5270,5270,0
20241112,173200,596565300,5270,5270,5270,5270,0
20241112,173100,596565300,5270,5270,5270,5270,0
20241112,173000,596565300,5270,5270,5270,5270,1706
20241112,172900,596565300,5270,5270,5270,5270,0
20241112,172800,596565300,5270,5270,5270,5270,0
20241112,172700,596565300,5270,5270,5270,5270,0
20241112,172600,596565300,5270,5270,5270,5270,0
20241112,172500,596565300,5270,5270,5270,5270,0
20241112,172400,596565300,5270,5270,5270,5270,0
20241112,172300,596565300,5270,5270,5270,5270,0
20241112,172200,596565300,5270,5270,5270,5270,0
20241112,172100,596565300,5270,5270,5270,5270,0
20241112,172000,596565300,5270,5270,5270,5270,0
20241112,171900,596565300,5270,5270,5270,5270,0
20241112,171800,596565300,5270,5270,5270,5270,0
20241112,171700,596565300,5270,5270,5270,5270,0
20241112,171600,596565300,5270,5270,5270,5270,0
20241112,171500,596565300,5270,5270,5270,5270,0
20241112,171400,596565300,5270,5270,5270,5270,0
20241112,171300,596565300,5270,5270,5270,5270,0
20241112,171200,596565300,5270,5270,5270,5270,0
20241112,171100,596565300,5270,5270,5270,5270,0
20241112,171000,596565300,5270,5270,5270,5270,0
20241112,170900,596565300,5270,5270,5270,5270,0
20241112,170800,596565300,5270,5270,5270,5270,0
20241112,170700,596565300,5270,5270,5270,5270,0
20241112,170600,596565300,5270,5270,5270,5270,0
20241112,170500,596565300,5270,5270,5270,5270,0
20241112,170400,596565300,5270,5270,5270,5270,0
20241112,170300,596565300,5270,5270,5270,5270,0
20241112,170200,596565300,5270,5270,5270,5270,0
20241112,170100,596565300,5270,5270,5270,5270,0
20241112,170000,596565300,5270,5270,5270,5270,1706
20241112,165900,596565300,5270,5270,5270,5270,0
20241112,165800,596565300,5270,5270,5270,5270,0
20241112,165700,596565300,5270,5270,5270,5270,0
20241112,165600,596565300,5270,5270,5270,5270,0
20241112,165500,596565300,5270,5270,5270,5270,0
20241112,165400,596565300,5270,5270,5270,5270,0
20241112,165300,596565300,5270,5270,5270,5270,0
20241112,165200,596565300,5270,5270,5270,5270,0
20241112,165100,596565300,5270,5270,5270,5270,0
20241112,165000,596565300,5270,5270,5270,5270,0
20241112,164900,596565300,5270,5270,5270,5270,0
20241112,164800,596565300,5270,5270,5270,5270,0
20241112,164700,596565300,5270,5270,5270,5270,0
20241112,164600,596565300,5270,5270,5270,5270,0
20241112,164500,596565300,5270,5270,5270,5270,0
20241112,164400,596565300,5270,5270,5270,5270,0
20241112,164300,596565300,5270,5270,5270,5270,0
20241112,164200,596565300,5270,5270,5270,5270,0
20241112,164100,596565300,5270,5270,5270,5270,0
20241112,164000,596565300,5270,5270,5270,5270,0
20241112,163900,596565300,5270,5270,5270,5270,0
20241112,163800,596565300,5270,5270,5270,5270,0
20241112,163700,596565300,5270,5270,5270,5270,0
20241112,163600,596565300,5270,5270,5270,5270,0
20241112,163500,596565300,5270,5270,5270,5270,0
20241112,163400,596565300,5270,5270,5270,5270,0
20241112,163300,596565300,5270,5270,5270,5270,0
20241112,163200,596565300,5270,5270,5270,5270,0
20241112,163100,596565300,5270,5270,5270,5270,0
20241112,163000,596565300,5270,5270,5270,5270,1706
20241112,162900,596565300,5270,5270,5270,5270,0
20241112,162800,596565300,5270,5270,5270,5270,0
20241112,162700,596565300,5270,5270,5270,5270,0
20241112,162600,596565300,5270,5270,5270,5270,0
20241112,162500,596565300,5270,5270,5270,5270,0
20241112,162400,596565300,5270,5270,5270,5270,0
20241112,162300,596565300,5270,5270,5270,5270,0
20241112,162200,596565300,5270,5270,5270,5270,0
20241112,162100,596565300,5270,5270,5270,5270,0
20241112,162000,596565300,5270,5270,5270,5270,0
20241112,161900,596565300,5270,5270,5270,5270,0
20241112,161800,596565300,5270,5270,5270,5270,0
20241112,161700,596565300,5270,5270,5270,5270,0
20241112,161600,596565300,5270,5270,5270,5270,0
20241112,161500,596565300,5270,5270,5270,5270,0
20241112,161400,596565300,5270,5270,5270,5270,0
20241112,161300,596565300,5270,5270,5270,5270,0
20241112,161200,596565300,5270,5270,5270,5270,0
20241112,161100,596565300,5270,5270,5270,5270,0
20241112,161000,596565300,5270,5270,5270,5270,0
20241112,160900,596565300,5270,5270,5270,5270,0
20241112,160800,596565300,5270,5270,5270,5270,0
20241112,160700,596565300,5270,5270,5270,5270,0
20241112,160600,596565300,5270,5270,5270,5270,0
20241112,160500,596565300,5270,5270,5270,5270,0
20241112,160400,596565300,5270,5270,5270,5270,0
20241112,160300,596565300,5270,5270,5270,5270,0
20241112,160200,596565300,5270,5270,5270,5270,0
20241112,160100,596565300,5270,5270,5270,5270,0
20241112,160000,596565300,5270,5270,5270,5270,1706
20241112,155900,596565300,5270,5270,5270,5270,0
20241112,155800,596565300,5270,5270,5270,5270,0
20241112,155700,596565300,5270,5270,5270,5270,0
20241112,155600,596565300,5270,5270,5270,5270,0
20241112,155500,596565300,5270,5270,5270,5270,0
20241112,155400,596565300,5270,5270,5270,5270,0
20241112,155300,596565300,5270,5270,5270,5270,0
20241112,155200,596565300,5270,5270,5270,5270,0
20241112,155100,596565300,5270,5270,5270,5270,0
20241112,155000,596565300,5270,5270,5270,5270,0
20241112,154900,596565300,5270,5270,5270,5270,0
20241112,154800,596565300,5270,5270,5270,5270,0
20241112,154700,596565300,5270,5270,5270,5270,0
20241112,154600,596565300,5270,5270,5270,5270,0
20241112,154500,596565300,5270,5270,5270,5270,0
20241112,154400,596565300,5270,5270,5270,5270,0
20241112,154300,596565300,5270,5270,5270,5270,0
20241112,154200,596565300,5270,5270,5270,5270,0
20241112,154100,596565300,5270,5270,5270,5270,0
20241112,154000,596565300,5270,5270,5270,5270,0
20241112,153900,596565300,5270,5270,5270,5270,0
20241112,153800,596565300,5270,5270,5270,5270,0
20241112,153700,596565300,5270,5270,5270,5270,0
20241112,153600,596565300,5270,5270,5270,5270,0
20241112,153500,596565300,5270,5270,5270,5270,0
20241112,153400,596565300,5270,5270,5270,5270,0
20241112,153300,596565300,5270,5270,5270,5270,0
20241112,153200,596565300,5270,5270,5270,5270,0
20241112,153100,596565300,5270,5270,5270,5270,0
20241112,153000,596565300,5270,5270,5270,5270,3412
20241112,152900,587574680,5260,5260,5260,5260,0
20241112,152800,587574680,5260,5260,5260,5260,0
20241112,152700,587574680,5260,5260,5260,5260,0
20241112,152600,587574680,5260,5260,5260,5260,0
20241112,152500,587574680,5260,5260,5260,5260,0
20241112,152400,587574680,5260,5260,5260,5260,0
20241112,152300,587574680,5260,5260,5260,5260,0
20241112,152200,587574680,5260,5260,5260,5260,0
20241112,152100,587574680,5260,5260,5260,5260,0
20241112,152000,587574680,5260,5260,5260,5260,0
20241112,151900,587574680,5260,5230,5260,5230,1011
20241112,151800,582286820,5230,5250,5260,5230,790
20241112,151700,578142270,5260,5240,5260,5240,133
20241112,151600,577443350,5240,5260,5260,5240,51
20241112,151500,577176090,5240,5240,5240,5240,0
20241112,151400,577176090,5240,5240,5250,5240,539
20241112,151300,574351480,5240,5240,5240,5240,0
20241112,151200,574351480,5240,5250,5250,5240,1000
20241112,151100,569110070,5260,5260,5260,5260,1
20241112,151000,569104810,5250,5250,5250,5250,0
20241112,150900,569104810,5250,5250,5250,5250,166
20241112,150800,568233310,5250,5250,5250,5250,1
20241112,150700,568228060,5250,5250,5250,5250,0
20241112,150600,568228060,5250,5250,5250,5250,4
20241112,150500,568207060,5250,5250,5250,5250,859
20241112,150400,563697310,5260,5260,5260,5260,1
20241112,150300,563692050,5270,5270,5270,5270,0
20241112,150200,563692050,5270,5250,5270,5250,23
20241112,150100,563571220,5250,5270,5270,5250,314
20241112,150000,561918420,5260,5260,5260,5260,0
20241112,145900,561918420,5260,5260,5260,5260,0
20241112,145800,561918420,5260,5260,5260,5260,20
20241112,145700,561813220,5270,5270,5270,5270,25
20241112,145600,561681470,5260,5270,5270,5260,80
20241112,145500,561260280,5270,5270,5270,5270,1
20241112,145400,561255010,5270,5270,5270,5270,0
20241112,145300,561255010,5270,5270,5270,5270,35
20241112,145200,561070560,5270,5250,5270,5240,742
20241112,145100,557162140,5240,5240,5240,5240,0
20241112,145000,557162140,5240,5250,5250,5240,941
20241112,144900,552222820,5250,5250,5250,5250,20
20241112,144800,552117820,5260,5270,5270,5250,1056
20241112,144700,546564060,5250,5260,5260,5250,698
20241112,144600,542899360,5260,5270,5270,5260,1500
20241112,144500,535005930,5270,5270,5270,5270,121
20241112,144400,534368260,5280,5280,5280,5280,10
20241112,144300,534315460,5280,5280,5280,5280,91
20241112,144200,533834980,5270,5270,5270,5270,8
20241112,144100,533792820,5290,5290,5290,5290,0
20241112,144000,533792820,5290,5270,5290,5270,305
20241112,143900,532181270,5270,5270,5270,5270,360
20241112,143800,530284070,5270,5280,5290,5270,1391
20241112,143700,522953150,5270,5290,5290,5270,1810
20241112,143600,513395670,5290,5290,5290,5290,9
20241112,143500,513348060,5290,5290,5290,5290,0
20241112,143400,513348060,5290,5290,5290,5290,28
20241112,143300,513199940,5290,5300,5300,5290,74
20241112,143200,512808250,5330,5330,5330,5330,0
20241112,143100,512808250,5330,5310,5330,5310,30
20241112,143000,512648910,5300,5300,5300,5300,476
20241112,142900,510126110,5300,5300,5300,5300,0
20241112,142800,510126110,5300,5300,5300,5300,0
20241112,142700,510126110,5300,5300,5300,5300,0
20241112,142600,510126110,5300,5300,5300,5300,331
20241112,142500,508371810,5310,5310,5310,5300,507
20241112,142400,505684370,5330,5330,5330,5330,0
20241112,142300,505684370,5330,5320,5330,5310,16
20241112,142200,505599380,5320,5330,5330,5320,4
20241112,142100,505578090,5340,5340,5340,5340,0
20241112,142000,505578090,5340,5340,5340,5340,0
20241112,141900,505578090,5340,5340,5340,5340,0
20241112,141800,505578090,5340,5340,5340,5340,0
20241112,141700,505578090,5340,5340,5340,5340,0
20241112,141600,505578090,5340,5340,5340,5340,0
20241112,141500,505578090,5340,5330,5340,5330,187
20241112,141400,504580190,5330,5330,5330,5330,18
20241112,141300,504484250,5330,5330,5330,5330,0
20241112,141200,504484250,5330,5330,5330,5330,150
20241112,141100,503684750,5330,5330,5330,5330,0
20241112,141000,503684750,5330,5330,5330,5330,0
20241112,140900,503684750,5330,5330,5330,5330,0
20241112,140800,503684750,5330,5330,5330,5330,10
20241112,140700,503631450,5330,5330,5330,5330,0
20241112,140600,503631450,5330,5330,5330,5330,191
20241112,140500,502613420,5320,5320,5320,5320,3
20241112,140400,502597460,5360,5360,5360,5360,0
20241112,140300,502597460,5360,5360,5360,5360,0
20241112,140200,502597460,5360,5310,5360,5290,1572
20241112,140100,494264990,5310,5310,5310,5310,0
20241112,140000,494264990,5310,5310,5310,5310,0
20241112,135900,494264990,5310,5310,5310,5310,0
20241112,135800,494264990,5310,5310,5310,5310,22
20241112,135700,494148170,5300,5300,5300,5300,0
20241112,135600,494148170,5300,5300,5300,5300,0
20241112,135500,494148170,5300,5340,5340,5300,4
20241112,135400,494126930,5300,5330,5340,5300,159
20241112,135300,493279430,5300,5300,5300,5300,0
20241112,135200,493279430,5300,5300,5300,5300,2
20241112,135100,493268830,5300,5300,5300,5300,0
20241112,135000,493268830,5300,5300,5300,5300,185
20241112,134900,492288330,5300,5310,5310,5300,1541
20241112,134800,484112810,5310,5320,5320,5310,184
20241112,134700,483134810,5320,5320,5320,5310,9404
20241112,134600,433106520,5320,5330,5330,5320,5172
20241112,134500,405541480,5320,5350,5350,5320,5543
20241112,134400,375892520,5320,5330,5330,5320,412
20241112,134300,373697460,5330,5330,5330,5330,186
20241112,134200,372706080,5330,5330,5340,5330,262
20241112,134100,371308770,5340,5340,5340,5340,122
20241112,134000,370657290,5350,5350,5350,5350,51
20241112,133900,370384440,5360,5360,5360,5360,0
20241112,133800,370384440,5360,5360,5360,5360,0
20241112,133700,370384440,5360,5350,5360,5350,69
20241112,133600,370014790,5370,5370,5370,5370,0
20241112,133500,370014790,5370,5370,5370,5370,0
20241112,133400,370014790,5370,5370,5370,5370,0
20241112,133300,370014790,5370,5350,5370,5350,100
20241112,133200,369479110,5350,5350,5350,5350,0
20241112,133100,369479110,5350,5350,5350,5350,0
20241112,133000,369479110,5350,5350,5350,5350,244
20241112,132900,368173710,5350,5350,5350,5350,10
20241112,132800,368120210,5350,5350,5350,5350,0
20241112,132700,368120210,5350,5350,5350,5350,0
20241112,132600,368120210,5350,5350,5350,5350,0
20241112,132500,368120210,5350,5350,5350,5350,0
20241112,132400,368120210,5350,5350,5350,5350,100
20241112,132300,367585210,5330,5330,5330,5330,0
20241112,132200,367585210,5330,5380,5380,5330,61
20241112,132100,367260030,5380,5380,5380,5380,0
20241112,132000,367260030,5380,5380,5380,5380,0
20241112,131900,367260030,5380,5380,5380,5380,1
20241112,131800,367254650,5340,5340,5340,5340,0
20241112,131700,367254650,5340,5360,5360,5340,3000
20241112,131600,351219950,5360,5360,5360,5360,0
20241112,131500,351219950,5360,5360,5360,5360,500
20241112,131400,348539950,5360,5360,5360,5360,310
20241112,131300,346878350,5360,5380,5380,5360,283
20241112,131200,345357820,5380,5380,5380,5380,0
20241112,131100,345357820,5380,5380,5380,5380,0
20241112,131000,345357820,5380,5380,5380,5380,55
20241112,130900,345061920,5380,5380,5380,5380,4
20241112,130800,345040400,5390,5390,5390,5390,0
20241112,130700,345040400,5390,5390,5390,5390,0
20241112,130600,345040400,5390,5400,5400,5390,1019
20241112,130500,339547800,5390,5390,5390,5390,110
20241112,130400,338954900,5390,5390,5390,5390,112
20241112,130300,338351220,5390,5390,5390,5390,10
20241112,130200,338297320,5390,5390,5390,5390,5
20241112,130100,338270370,5390,5390,5390,5390,0
20241112,130000,338270370,5390,5390,5390,5390,0
20241112,125900,338270370,5390,5390,5390,5390,50
20241112,125800,338000870,5410,5410,5410,5410,1
20241112,125700,337995460,5410,5390,5410,5370,85
20241112,125600,337536430,5370,5370,5420,5370,2020
20241112,125500,326682420,5390,5390,5390,5390,100
20241112,125400,326143420,5370,5370,5370,5370,0
20241112,125300,326143420,5370,5370,5370,5370,0
20241112,125200,326143420,5370,5370,5370,5370,0
20241112,125100,326143420,5370,5370,5370,5370,0
20241112,125000,326143420,5370,5370,5370,5370,552
20241112,124900,323179180,5370,5390,5390,5370,808
20241112,124800,318827590,5400,5400,5400,5400,680
20241112,124700,315155590,5420,5420,5420,5420,1
20241112,124600,315150170,5410,5410,5410,5410,272
20241112,124500,313678650,5420,5410,5420,5410,541
20241112,124400,310751440,5410,5410,5410,5410,0
20241112,124300,310751440,5410,5410,5410,5410,2
20241112,124200,310740620,5400,5400,5400,5400,65
20241112,124100,310389620,5410,5410,5410,5410,1
20241112,124000,310384210,5410,5410,5410,5410,0
20241112,123900,310384210,5410,5410,5410,5410,84
20241112,123800,309929770,5410,5410,5410,5410,0
20241112,123700,309929770,5410,5410,5410,5410,0
20241112,123600,309929770,5410,5410,5410,5410,0
20241112,123500,309929770,5410,5410,5410,5410,871
20241112,123400,305217660,5410,5410,5410,5410,111
20241112,123300,304617150,5400,5400,5400,5400,4
20241112,123200,304595550,5400,5400,5400,5400,170
20241112,123100,303677550,5400,5400,5400,5400,1
20241112,123000,303672150,5400,5400,5400,5400,70
20241112,122900,303294150,5400,5400,5400,5400,10
20241112,122800,303240150,5410,5410,5410,5410,0
20241112,122700,303240150,5410,5410,5410,5410,0
20241112,122600,303240150,5410,5410,5410,5410,0
20241112,122500,303240150,5410,5410,5410,5410,14
20241112,122400,303164410,5410,5380,5410,5380,190
20241112,122300,302142180,5380,5380,5380,5380,3
20241112,122200,302126040,5400,5400,5400,5400,0
20241112,122100,302126040,5400,5390,5400,5390,166
20241112,122000,301229700,5400,5410,5410,5380,713
20241112,121900,297382180,5410,5410,5410,5410,0
20241112,121800,297382180,5410,5410,5410,5410,0
20241112,121700,297382180,5410,5410,5410,5410,0
20241112,121600,297382180,5410,5410,5410,5410,0
20241112,121500,297382180,5410,5410,5410,5410,208
20241112,121400,296256900,5410,5410,5410,5410,1
20241112,121300,296251490,5410,5410,5410,5410,0
20241112,121200,296251490,5410,5410,5410,5410,0
20241112,121100,296251490,5410,5410,5410,5410,3
20241112,121000,296235260,5410,5410,5420,5410,134
20241112,120900,295509820,5410,5410,5410,5410,0
20241112,120800,295509820,5410,5410,5410,5410,0
20241112,120700,295509820,5410,5410,5410,5410,373
20241112,120600,293491890,5410,5410,5410,5410,4
20241112,120500,293470250,5400,5400,5400,5400,17
20241112,120400,293378450,5400,5400,5400,5400,20
20241112,120300,293270450,5400,5400,5400,5400,0
20241112,120200,293270450,5400,5400,5400,5400,0
20241112,120100,293270450,5400,5400,5400,5400,0
20241112,120000,293270450,5400,5400,5400,5400,0
20241112,115900,293270450,5400,5400,5400,5400,0
20241112,115800,293270450,5400,5400,5400,5400,0
20241112,115700,293270450,5400,5400,5400,5400,0
20241112,115600,293270450,5400,5400,5400,5400,0
20241112,115500,293270450,5400,5400,5400,5400,7
20241112,115400,293232650,5410,5410,5410,5410,302
20241112,115300,291598830,5420,5420,5420,5420,0
20241112,115200,291598830,5420,5420,5420,5420,0
20241112,115100,291598830,5420,5420,5420,5420,1061
20241112,115000,285848210,5420,5420,5420,5420,0
20241112,114900,285848210,5420,5420,5420,5420,0
20241112,114800,285848210,5420,5420,5420,5420,259
20241112,114700,284444430,5420,5420,5420,5420,71
20241112,114600,284059610,5410,5410,5410,5410,440
20241112,114500,281679210,5400,5400,5400,5400,8
20241112,114400,281636010,5400,5400,5400,5400,0
20241112,114300,281636010,5400,5400,5400,5400,70
20241112,114200,281258010,5400,5400,5400,5400,13
20241112,114100,281187810,5400,5400,5400,5400,200
20241112,114000,280107810,5400,5400,5400,5400,15
20241112,113900,280026810,5410,5410,5410,5410,6
20241112,113800,279994350,5410,5430,5430,5410,552
20241112,113700,277003430,5430,5430,5430,5430,379
20241112,113600,274945460,5450,5450,5450,5450,111
20241112,113500,274340510,5450,5450,5450,5450,600
20241112,113400,271070510,5450,5450,5450,5430,540
20241112,113300,268127870,5450,5440,5450,5440,2215
20241112,113200,256059200,5440,5440,5440,5440,39
20241112,113100,255847040,5440,5440,5440,5440,50
20241112,113000,255575040,5440,5440,5440,5440,8
20241112,112900,255531520,5430,5430,5430,5430,0
20241112,112800,255531520,5430,5430,5430,5430,674
20241112,112700,251871700,5420,5420,5420,5420,76
20241112,112600,251459780,5420,5430,5430,5420,11
20241112,112500,251400150,5430,5430,5430,5430,282
20241112,112400,249868890,5420,5420,5420,5420,485
20241112,112300,247240190,5420,5420,5420,5420,52
20241112,112200,246958350,5420,5420,5420,5420,281
20241112,112100,245435330,5430,5420,5430,5420,525
20241112,112000,242584830,5420,5420,5420,5420,187
20241112,111900,241571290,5430,5430,5430,5420,1656
20241112,111800,232584090,5420,5420,5420,5420,0
20241112,111700,232584090,5420,5420,5420,5420,116
20241112,111600,231955370,5420,5440,5450,5420,1113
20241112,111500,225891880,5430,5430,5440,5430,1118
20241112,111400,219813250,5430,5420,5430,5420,621
20241112,111300,216442790,5410,5420,5420,5410,1495
20241112,111200,208354340,5420,5420,5420,5410,357
20241112,111100,206419740,5420,5420,5430,5420,941
20241112,111000,201318320,5410,5410,5410,5400,851
20241112,110900,196714420,5400,5390,5400,5390,2097
20241112,110800,185393120,5390,5390,5390,5390,239
20241112,110700,184104910,5390,5390,5390,5390,10
20241112,110600,184051010,5390,5390,5390,5390,0
20241112,110500,184051010,5390,5390,5390,5390,598
20241112,110400,180827790,5390,5390,5390,5390,1576
20241112,110300,172333150,5390,5380,5390,5380,187
20241112,110200,171325480,5380,5390,5390,5380,721
20241112,110100,167445770,5380,5360,5380,5360,3520
20241112,110000,148540600,5360,5360,5360,5360,117
20241112,105900,147913480,5360,5350,5360,5350,620
20241112,105800,144591370,5350,5350,5350,5350,2541
20241112,105700,130997020,5350,5350,5350,5350,43
20241112,105600,130766970,5320,5320,5320,5320,0
20241112,105500,130766970,5320,5330,5330,5320,802
20241112,105400,126496550,5350,5330,5350,5330,999
20241112,105300,121171860,5330,5330,5330,5330,0
20241112,105200,121171860,5330,5330,5330,5330,383
20241112,105100,119130470,5330,5350,5350,5330,186
20241112,105000,118136030,5350,5340,5350,5340,459
20241112,104900,115681180,5350,5340,5350,5340,90
20241112,104800,115200080,5350,5350,5350,5350,0
20241112,104700,115200080,5350,5350,5350,5350,1
20241112,104600,115194730,5350,5350,5360,5350,120
20241112,104500,114551970,5350,5350,5350,5350,0
20241112,104400,114551970,5350,5350,5350,5350,2930
20241112,104300,98876470,5350,5350,5350,5350,0
20241112,104200,98876470,5350,5340,5350,5340,120
20241112,104100,98235480,5340,5340,5340,5340,830
20241112,104000,93803280,5350,5330,5350,5330,1506
20241112,103900,85762480,5330,5340,5340,5330,600
20241112,103800,82563480,5330,5340,5340,5330,101
20241112,103700,82025140,5330,5330,5330,5330,1013
20241112,103600,76625850,5330,5330,5330,5330,863
20241112,103500,72026060,5320,5320,5320,5320,0
20241112,103400,72026060,5320,5320,5320,5320,81
20241112,103300,71595140,5320,5320,5320,5320,5
20241112,103200,71568540,5320,5320,5320,5320,0
20241112,103100,71568540,5320,5320,5320,5320,10
20241112,103000,71515340,5320,5320,5320,5320,5
20241112,102900,71488740,5320,5320,5320,5320,3
20241112,102800,71472780,5320,5320,5320,5320,0
20241112,102700,71472780,5320,5320,5320,5320,0
20241112,102600,71472780,5320,5320,5320,5320,0
20241112,102500,71472780,5320,5320,5320,5320,8
20241112,102400,71430220,5320,5320,5320,5320,0
20241112,102300,71430220,5320,5320,5320,5320,0
20241112,102200,71430220,5320,5320,5320,5320,0
20241112,102100,71430220,5320,5320,5320,5320,0
20241112,102000,71430220,5320,5320,5320,5320,0
20241112,101900,71430220,5320,5320,5320,5320,100
20241112,101800,70898220,5320,5320,5320,5310,3
20241112,101700,70882270,5310,5310,5310,5310,0
20241112,101600,70882270,5310,5310,5310,5310,6
20241112,101500,70850410,5310,5310,5310,5310,5
20241112,101400,70823860,5310,5310,5310,5310,4
20241112,101300,70802620,5310,5310,5310,5310,2
20241112,101200,70792000,5310,5310,5310,5310,24
20241112,101100,70664560,5310,5310,5310,5310,3
20241112,101000,70648630,5310,5310,5320,5310,131
20241112,100900,69952420,5320,5320,5320,5320,0
20241112,100800,69952420,5320,5320,5320,5320,0
20241112,100700,69952420,5320,5320,5320,5320,0
20241112,100600,69952420,5320,5320,5320,5320,0
20241112,100500,69952420,5320,5320,5320,5320,0
20241112,100400,69952420,5320,5320,5320,5320,0
20241112,100300,69952420,5320,5320,5320,5320,0
20241112,100200,69952420,5320,5320,5320,5320,0
20241112,100100,69952420,5320,5320,5320,5320,0
20241112,100000,69952420,5320,5320,5320,5320,0
20241112,095900,69952420,5320,5320,5320,5320,19
20241112,095800,69851340,5320,5300,5320,5300,992
20241112,095700,64587480,5300,5300,5300,5300,130
20241112,095600,63898480,5300,5300,5300,5300,313
20241112,095500,62239580,5310,5300,5310,5300,41
20241112,095400,62022240,5300,5310,5310,5300,6
20241112,095300,61990390,5300,5300,5300,5300,0
20241112,095200,61990390,5300,5300,5300,5300,0
20241112,095100,61990390,5300,5300,5300,5300,293
20241112,095000,60437490,5300,5300,5300,5300,0
20241112,094900,60437490,5300,5300,5300,5300,100
20241112,094800,59907490,5310,5310,5310,5310,140
20241112,094700,59164090,5310,5310,5310,5310,5
20241112,094600,59137540,5310,5310,5310,5310,3
20241112,094500,59121610,5310,5310,5310,5310,65
20241112,094400,58776460,5300,5300,5300,5300,1
20241112,094300,58771160,5300,5300,5300,5300,0
20241112,094200,58771160,5300,5320,5320,5300,1200
20241112,094100,52404960,5320,5320,5320,5320,20
20241112,094000,52298560,5330,5330,5330,5330,1
20241112,093900,52293230,5330,5330,5330,5330,150
20241112,093800,51493730,5330,5330,5330,5330,0
20241112,093700,51493730,5330,5320,5330,5320,161
20241112,093600,50636810,5310,5310,5310,5310,12
20241112,093500,50573090,5330,5330,5330,5330,1
20241112,093400,50567760,5330,5320,5330,5320,4
20241112,093300,50546470,5300,5310,5310,5300,27
20241112,093200,50403360,5300,5300,5300,5300,28
20241112,093100,50254960,5300,5300,5300,5300,1
20241112,093000,50249660,5300,5300,5300,5300,0
20241112,092900,50249660,5300,5300,5300,5300,40
20241112,092800,50037660,5310,5300,5310,5300,286
20241112,092700,48521570,5300,5300,5300,5300,96
20241112,092600,48012770,5300,5300,5300,5300,0
20241112,092500,48012770,5300,5300,5300,5300,3
20241112,092400,47996870,5300,5300,5300,5300,50
20241112,092300,47731870,5290,5290,5290,5290,85
20241112,092200,47282220,5290,5290,5290,5290,63
20241112,092100,46948950,5290,5290,5290,5290,42
20241112,092000,46726770,5290,5280,5290,5280,743
20241112,091900,42798880,5290,5290,5290,5290,476
20241112,091800,40280840,5300,5300,5300,5300,592
20241112,091700,37143240,5300,5300,5300,5300,1072
20241112,091600,31461640,5300,5310,5310,5300,986
20241112,091500,26235480,5310,5310,5310,5310,0
20241112,091400,26235480,5310,5310,5310,5310,1
20241112,091300,26230170,5310,5310,5310,5310,0
20241112,091200,26230170,5310,5310,5310,5310,0
20241112,091100,26230170,5310,5310,5310,5310,698
20241112,091000,22523790,5300,5300,5300,5300,243
20241112,090900,21235890,5300,5300,5300,5300,30
20241112,090800,21076890,5300,5310,5310,5300,588
20241112,090700,17956580,5320,5320,5320,5320,996
20241112,090600,12657860,5320,5320,5320,5320,4
20241112,090500,12636580,5330,5330,5330,5330,191
20241112,090400,11618550,5330,5330,5330,5330,0
20241112,090300,11618550,5330,5330,5330,5330,2
20241112,090200,11607890,5330,5330,5330,5330,84
20241112,090100,11160170,5330,5340,5340,5310,1695
20241112,090000,2135630,5350,5370,5370,5350,300