KissMeData/001500/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,183400,268679690,8620,8620,8620,8620,161
20231115,183300,268679690,8620,8620,8620,8620,0
20231115,183200,268679690,8620,8620,8620,8620,0
20231115,183100,268679690,8620,8620,8620,8620,0
20231115,183000,268679690,8620,8620,8620,8620,0
20231115,182900,268679690,8620,8620,8620,8620,0
20231115,182800,268679690,8620,8620,8620,8620,0
20231115,182700,268679690,8620,8620,8620,8620,0
20231115,182600,268679690,8620,8620,8620,8620,0
20231115,182500,268679690,8620,8620,8620,8620,0
20231115,182400,268679690,8620,8620,8620,8620,0
20231115,182300,268679690,8620,8620,8620,8620,0
20231115,182200,268679690,8620,8620,8620,8620,0
20231115,182100,268679690,8620,8620,8620,8620,0
20231115,182000,268679690,8620,8620,8620,8620,0
20231115,181900,268679690,8620,8620,8620,8620,0
20231115,181800,268679690,8620,8620,8620,8620,0
20231115,181700,268679690,8620,8620,8620,8620,0
20231115,181600,268679690,8620,8620,8620,8620,0
20231115,181500,268679690,8620,8620,8620,8620,0
20231115,181400,268679690,8620,8620,8620,8620,0
20231115,181300,268679690,8620,8620,8620,8620,0
20231115,181200,268679690,8620,8620,8620,8620,0
20231115,181100,268679690,8620,8620,8620,8620,0
20231115,181000,268679690,8620,8620,8620,8620,0
20231115,180900,268679690,8620,8620,8620,8620,0
20231115,180800,268679690,8620,8620,8620,8620,0
20231115,180700,268679690,8620,8620,8620,8620,0
20231115,180600,268679690,8620,8620,8620,8620,0
20231115,180500,268679690,8620,8620,8620,8620,0
20231115,180400,268679690,8620,8620,8620,8620,161
20231115,180300,268679690,8620,8620,8620,8620,0
20231115,180200,268679690,8620,8620,8620,8620,0
20231115,180100,268679690,8620,8620,8620,8620,0
20231115,180000,268679690,8620,8620,8620,8620,0
20231115,175900,268679690,8620,8620,8620,8620,0
20231115,175800,268679690,8620,8620,8620,8620,0
20231115,175700,268679690,8620,8620,8620,8620,0
20231115,175600,268679690,8620,8620,8620,8620,0
20231115,175500,268679690,8620,8620,8620,8620,0
20231115,175400,268679690,8620,8620,8620,8620,0
20231115,175300,268679690,8620,8620,8620,8620,0
20231115,175200,268679690,8620,8620,8620,8620,0
20231115,175100,268679690,8620,8620,8620,8620,0
20231115,175000,268679690,8620,8620,8620,8620,0
20231115,174900,268679690,8620,8620,8620,8620,0
20231115,174800,268679690,8620,8620,8620,8620,0
20231115,174700,268679690,8620,8620,8620,8620,0
20231115,174600,268679690,8620,8620,8620,8620,0
20231115,174500,268679690,8620,8620,8620,8620,0
20231115,174400,268679690,8620,8620,8620,8620,0
20231115,174300,268679690,8620,8620,8620,8620,0
20231115,174200,268679690,8620,8620,8620,8620,0
20231115,174100,268679690,8620,8620,8620,8620,0
20231115,174000,268679690,8620,8620,8620,8620,0
20231115,173900,268679690,8620,8620,8620,8620,0
20231115,173800,268679690,8620,8620,8620,8620,0
20231115,173700,268679690,8620,8620,8620,8620,0
20231115,173600,268679690,8620,8620,8620,8620,0
20231115,173500,268679690,8620,8620,8620,8620,0
20231115,173400,268679690,8620,8620,8620,8620,161
20231115,173300,268679690,8620,8620,8620,8620,0
20231115,173200,268679690,8620,8620,8620,8620,0
20231115,173100,268679690,8620,8620,8620,8620,0
20231115,173000,268679690,8620,8620,8620,8620,0
20231115,172900,268679690,8620,8620,8620,8620,0
20231115,172800,268679690,8620,8620,8620,8620,0
20231115,172700,268679690,8620,8620,8620,8620,0
20231115,172600,268679690,8620,8620,8620,8620,0
20231115,172500,268679690,8620,8620,8620,8620,0
20231115,172400,268679690,8620,8620,8620,8620,0
20231115,172300,268679690,8620,8620,8620,8620,0
20231115,172200,268679690,8620,8620,8620,8620,0
20231115,172100,268679690,8620,8620,8620,8620,0
20231115,172000,268679690,8620,8620,8620,8620,0
20231115,171900,268679690,8620,8620,8620,8620,0
20231115,171800,268679690,8620,8620,8620,8620,0
20231115,171700,268679690,8620,8620,8620,8620,0
20231115,171600,268679690,8620,8620,8620,8620,0
20231115,171500,268679690,8620,8620,8620,8620,0
20231115,171400,268679690,8620,8620,8620,8620,0
20231115,171300,268679690,8620,8620,8620,8620,0
20231115,171200,268679690,8620,8620,8620,8620,0
20231115,171100,268679690,8620,8620,8620,8620,0
20231115,171000,268679690,8620,8620,8620,8620,0
20231115,170900,268679690,8620,8620,8620,8620,0
20231115,170800,268679690,8620,8620,8620,8620,0
20231115,170700,268679690,8620,8620,8620,8620,0
20231115,170600,268679690,8620,8620,8620,8620,0
20231115,170500,268679690,8620,8620,8620,8620,0
20231115,170400,268679690,8620,8620,8620,8620,161
20231115,170300,268679690,8620,8620,8620,8620,0
20231115,170200,268679690,8620,8620,8620,8620,0
20231115,170100,268679690,8620,8620,8620,8620,0
20231115,170000,268679690,8620,8620,8620,8620,0
20231115,165900,268679690,8620,8620,8620,8620,0
20231115,165800,268679690,8620,8620,8620,8620,0
20231115,165700,268679690,8620,8620,8620,8620,0
20231115,165600,268679690,8620,8620,8620,8620,0
20231115,165500,268679690,8620,8620,8620,8620,0
20231115,165400,268679690,8620,8620,8620,8620,0
20231115,165300,268679690,8620,8620,8620,8620,0
20231115,165200,268679690,8620,8620,8620,8620,0
20231115,165100,268679690,8620,8620,8620,8620,0
20231115,165000,268679690,8620,8620,8620,8620,0
20231115,164900,268679690,8620,8620,8620,8620,0
20231115,164800,268679690,8620,8620,8620,8620,0
20231115,164700,268679690,8620,8620,8620,8620,0
20231115,164600,268679690,8620,8620,8620,8620,0
20231115,164500,268679690,8620,8620,8620,8620,0
20231115,164400,268679690,8620,8620,8620,8620,0
20231115,164300,268679690,8620,8620,8620,8620,0
20231115,164200,268679690,8620,8620,8620,8620,0
20231115,164100,268679690,8620,8620,8620,8620,0
20231115,164000,268679690,8620,8620,8620,8620,0
20231115,163900,268679690,8620,8620,8620,8620,0
20231115,163800,268679690,8620,8620,8620,8620,0
20231115,163700,268679690,8620,8620,8620,8620,0
20231115,163600,268679690,8620,8620,8620,8620,0
20231115,163500,268679690,8620,8620,8620,8620,0
20231115,163400,268679690,8620,8620,8620,8620,161
20231115,163300,268679690,8620,8620,8620,8620,0
20231115,163200,268679690,8620,8620,8620,8620,0
20231115,163100,268679690,8620,8620,8620,8620,0
20231115,163000,268679690,8620,8620,8620,8620,0
20231115,162900,268679690,8620,8620,8620,8620,0
20231115,162800,268679690,8620,8620,8620,8620,0
20231115,162700,268679690,8620,8620,8620,8620,0
20231115,162600,268679690,8620,8620,8620,8620,0
20231115,162500,268679690,8620,8620,8620,8620,0
20231115,162400,268679690,8620,8620,8620,8620,0
20231115,162300,268679690,8620,8620,8620,8620,0
20231115,162200,268679690,8620,8620,8620,8620,0
20231115,162100,268679690,8620,8620,8620,8620,0
20231115,162000,268679690,8620,8620,8620,8620,0
20231115,161900,268679690,8620,8620,8620,8620,0
20231115,161800,268679690,8620,8620,8620,8620,0
20231115,161700,268679690,8620,8620,8620,8620,0
20231115,161600,268679690,8620,8620,8620,8620,0
20231115,161500,268679690,8620,8620,8620,8620,0
20231115,161400,268679690,8620,8620,8620,8620,0
20231115,161300,268679690,8620,8620,8620,8620,0
20231115,161200,268679690,8620,8620,8620,8620,0
20231115,161100,268679690,8620,8620,8620,8620,0
20231115,161000,268679690,8620,8620,8620,8620,0
20231115,160900,268679690,8620,8620,8620,8620,0
20231115,160800,268679690,8620,8620,8620,8620,0
20231115,160700,268679690,8620,8620,8620,8620,0
20231115,160600,268679690,8620,8620,8620,8620,0
20231115,160500,268679690,8620,8620,8620,8620,0
20231115,160400,268679690,8620,8620,8620,8620,161
20231115,160300,268679690,8620,8620,8620,8620,0
20231115,160200,268679690,8620,8620,8620,8620,0
20231115,160100,268679690,8620,8620,8620,8620,0
20231115,160000,268679690,8620,8620,8620,8620,0
20231115,155900,268679690,8620,8620,8620,8620,0
20231115,155800,268679690,8620,8620,8620,8620,0
20231115,155700,268679690,8620,8620,8620,8620,0
20231115,155600,268679690,8620,8620,8620,8620,0
20231115,155500,268679690,8620,8620,8620,8620,0
20231115,155400,268679690,8620,8620,8620,8620,0
20231115,155300,268679690,8620,8620,8620,8620,0
20231115,155200,268679690,8620,8620,8620,8620,0
20231115,155100,268679690,8620,8620,8620,8620,0
20231115,155000,268679690,8620,8620,8620,8620,0
20231115,154900,268679690,8620,8620,8620,8620,0
20231115,154800,268679690,8620,8620,8620,8620,0
20231115,154700,268679690,8620,8620,8620,8620,0
20231115,154600,268679690,8620,8620,8620,8620,0
20231115,154500,268679690,8620,8620,8620,8620,0
20231115,154400,268679690,8620,8620,8620,8620,0
20231115,154300,268679690,8620,8620,8620,8620,0
20231115,154200,268679690,8620,8620,8620,8620,0
20231115,154100,268679690,8620,8620,8620,8620,0
20231115,154000,268679690,8620,8620,8620,8620,0
20231115,153900,268679690,8620,8620,8620,8620,0
20231115,153800,268679690,8620,8620,8620,8620,0
20231115,153700,268679690,8620,8620,8620,8620,0
20231115,153600,268679690,8620,8620,8620,8620,0
20231115,153500,268679690,8620,8620,8620,8620,0
20231115,153400,268679690,8620,8620,8620,8620,161
20231115,153300,268679690,8620,8620,8620,8620,0
20231115,153200,268679690,8620,8620,8620,8620,0
20231115,153100,268679690,8620,8620,8620,8620,0
20231115,153000,268679690,8620,8620,8620,8620,161
20231115,152900,267291870,8610,8610,8610,8610,0
20231115,152800,267291870,8610,8610,8610,8610,0
20231115,152700,267291870,8610,8610,8610,8610,0
20231115,152600,267291870,8610,8610,8610,8610,0
20231115,152500,267291870,8610,8610,8610,8610,0
20231115,152400,267291870,8610,8610,8610,8610,0
20231115,152300,267291870,8610,8610,8610,8610,0
20231115,152200,267291870,8610,8610,8610,8610,0
20231115,152100,267291870,8610,8610,8610,8610,0
20231115,152000,267291870,8610,8610,8610,8610,0
20231115,151900,267291870,8610,8610,8610,8610,21
20231115,151800,267111060,8610,8610,8610,8610,0
20231115,151700,267111060,8610,8610,8610,8610,0
20231115,151600,267111060,8610,8610,8610,8610,0
20231115,151500,267111060,8610,8610,8610,8610,0
20231115,151400,267111060,8610,8610,8610,8610,2
20231115,151300,267093840,8610,8610,8610,8610,0
20231115,151200,267093840,8610,8610,8610,8610,0
20231115,151100,267093840,8610,8610,8610,8610,0
20231115,151000,267093840,8610,8610,8610,8610,0
20231115,150900,267093840,8610,8610,8610,8610,0
20231115,150800,267093840,8610,8610,8610,8610,0
20231115,150700,267093840,8610,8610,8610,8610,457
20231115,150600,263159070,8600,8600,8600,8600,0
20231115,150500,263159070,8600,8600,8600,8600,0
20231115,150400,263159070,8600,8600,8600,8600,0
20231115,150300,263159070,8600,8600,8600,8600,0
20231115,150200,263159070,8600,8600,8600,8600,0
20231115,150100,263159070,8600,8600,8600,8600,0
20231115,150000,263159070,8600,8600,8600,8600,0
20231115,145900,263159070,8600,8600,8600,8600,1
20231115,145800,263150470,8600,8600,8600,8600,0
20231115,145700,263150470,8600,8600,8600,8600,0
20231115,145600,263150470,8600,8600,8600,8600,421
20231115,145500,259529870,8610,8610,8610,8610,0
20231115,145400,259529870,8610,8610,8610,8610,16
20231115,145300,259392110,8610,8610,8610,8610,250
20231115,145200,257239610,8610,8610,8610,8610,0
20231115,145100,257239610,8610,8610,8610,8610,0
20231115,145000,257239610,8610,8610,8610,8610,1
20231115,144900,257231000,8610,8610,8610,8610,0
20231115,144800,257231000,8610,8610,8610,8610,140
20231115,144700,256025600,8610,8610,8610,8610,0
20231115,144600,256025600,8610,8610,8610,8610,94
20231115,144500,255216260,8610,8610,8610,8610,4
20231115,144400,255181820,8610,8610,8610,8610,84
20231115,144300,254458580,8600,8600,8600,8600,0
20231115,144200,254458580,8600,8600,8600,8600,0
20231115,144100,254458580,8600,8600,8600,8600,0
20231115,144000,254458580,8600,8600,8600,8600,53
20231115,143900,254002780,8600,8600,8600,8600,0
20231115,143800,254002780,8600,8600,8600,8600,192
20231115,143700,252351580,8600,8600,8600,8600,0
20231115,143600,252351580,8600,8600,8600,8600,1
20231115,143500,252342980,8600,8600,8600,8600,1
20231115,143400,252334380,8590,8590,8590,8590,0
20231115,143300,252334380,8590,8590,8590,8590,0
20231115,143200,252334380,8590,8590,8590,8590,0
20231115,143100,252334380,8590,8590,8590,8590,0
20231115,143000,252334380,8590,8590,8590,8590,131
20231115,142900,251209090,8600,8600,8600,8600,0
20231115,142800,251209090,8600,8600,8600,8600,0
20231115,142700,251209090,8600,8600,8600,8600,0
20231115,142600,251209090,8600,8600,8600,8600,0
20231115,142500,251209090,8600,8600,8600,8600,0
20231115,142400,251209090,8600,8600,8600,8600,1362
20231115,142300,239495890,8610,8610,8610,8610,0
20231115,142200,239495890,8610,8610,8610,8610,0
20231115,142100,239495890,8610,8610,8610,8610,0
20231115,142000,239495890,8610,8610,8610,8610,0
20231115,141900,239495890,8610,8610,8610,8610,0
20231115,141800,239495890,8610,8610,8610,8610,0
20231115,141700,239495890,8610,8610,8610,8610,12
20231115,141600,239392570,8610,8610,8610,8610,19
20231115,141500,239228980,8610,8610,8610,8610,0
20231115,141400,239228980,8610,8610,8610,8610,0
20231115,141300,239228980,8610,8610,8610,8610,0
20231115,141200,239228980,8610,8610,8610,8610,1
20231115,141100,239220370,8610,8610,8610,8610,5
20231115,141000,239177320,8620,8620,8620,8620,0
20231115,140900,239177320,8620,8620,8620,8620,0
20231115,140800,239177320,8620,8620,8620,8620,0
20231115,140700,239177320,8620,8620,8620,8620,0
20231115,140600,239177320,8620,8620,8620,8620,0
20231115,140500,239177320,8620,8620,8620,8620,0
20231115,140400,239177320,8620,8620,8620,8620,0
20231115,140300,239177320,8620,8620,8620,8620,0
20231115,140200,239177320,8620,8620,8620,8620,0
20231115,140100,239177320,8620,8620,8620,8620,500
20231115,140000,234867320,8620,8620,8620,8620,0
20231115,135900,234867320,8620,8620,8620,8620,0
20231115,135800,234867320,8620,8620,8620,8620,0
20231115,135700,234867320,8620,8620,8620,8620,0
20231115,135600,234867320,8620,8620,8620,8620,0
20231115,135500,234867320,8620,8620,8620,8620,0
20231115,135400,234867320,8620,8620,8620,8620,0
20231115,135300,234867320,8620,8620,8620,8620,0
20231115,135200,234867320,8620,8620,8620,8620,0
20231115,135100,234867320,8620,8620,8620,8620,0
20231115,135000,234867320,8620,8620,8620,8620,0
20231115,134900,234867320,8620,8620,8620,8620,50
20231115,134800,234436320,8600,8600,8600,8600,0
20231115,134700,234436320,8600,8600,8600,8600,0
20231115,134600,234436320,8600,8600,8600,8600,0
20231115,134500,234436320,8600,8600,8600,8600,0
20231115,134400,234436320,8600,8600,8600,8600,7
20231115,134300,234376120,8600,8600,8600,8600,0
20231115,134200,234376120,8600,8600,8600,8600,0
20231115,134100,234376120,8600,8600,8600,8600,0
20231115,134000,234376120,8600,8600,8600,8600,0
20231115,133900,234376120,8600,8600,8600,8600,0
20231115,133800,234376120,8600,8600,8600,8600,13
20231115,133700,234264320,8600,8600,8600,8600,0
20231115,133600,234264320,8600,8600,8600,8600,0
20231115,133500,234264320,8600,8600,8600,8600,0
20231115,133400,234264320,8600,8600,8600,8600,0
20231115,133300,234264320,8600,8600,8600,8600,0
20231115,133200,234264320,8600,8600,8600,8600,0
20231115,133100,234264320,8600,8600,8600,8600,643
20231115,133000,228734520,8610,8620,8620,8610,1376
20231115,132900,216886970,8620,8620,8620,8620,0
20231115,132800,216886970,8620,8620,8620,8620,0
20231115,132700,216886970,8620,8620,8620,8620,1
20231115,132600,216878350,8620,8620,8620,8620,0
20231115,132500,216878350,8620,8620,8620,8620,11
20231115,132400,216783530,8620,8620,8620,8620,0
20231115,132300,216783530,8620,8620,8620,8620,0
20231115,132200,216783530,8620,8620,8620,8620,0
20231115,132100,216783530,8620,8620,8620,8620,1
20231115,132000,216774910,8620,8620,8620,8620,365
20231115,131900,213628610,8620,8620,8620,8620,0
20231115,131800,213628610,8620,8620,8620,8620,1
20231115,131700,213619990,8620,8620,8620,8620,0
20231115,131600,213619990,8620,8620,8620,8620,0
20231115,131500,213619990,8620,8620,8620,8620,0
20231115,131400,213619990,8620,8620,8620,8620,1
20231115,131300,213611370,8620,8620,8620,8620,0
20231115,131200,213611370,8620,8620,8620,8620,0
20231115,131100,213611370,8620,8620,8620,8620,0
20231115,131000,213611370,8620,8620,8620,8620,0
20231115,130900,213611370,8620,8620,8620,8620,0
20231115,130800,213611370,8620,8620,8620,8620,0
20231115,130700,213611370,8620,8620,8620,8620,0
20231115,130600,213611370,8620,8620,8620,8620,0
20231115,130500,213611370,8620,8620,8620,8620,320
20231115,130400,210852970,8620,8620,8620,8620,0
20231115,130300,210852970,8620,8620,8620,8620,0
20231115,130200,210852970,8620,8620,8620,8620,251
20231115,130100,208689350,8620,8620,8620,8620,240
20231115,130000,206620550,8630,8630,8630,8630,1
20231115,125900,206611920,8620,8620,8620,8620,1
20231115,125800,206603300,8630,8630,8630,8630,0
20231115,125700,206603300,8630,8630,8630,8630,695
20231115,125600,200605450,8630,8630,8630,8630,1
20231115,125500,200596820,8620,8620,8620,8620,0
20231115,125400,200596820,8620,8620,8620,8620,0
20231115,125300,200596820,8620,8620,8620,8620,0
20231115,125200,200596820,8620,8620,8620,8620,0
20231115,125100,200596820,8620,8620,8620,8620,29
20231115,125000,200346840,8620,8620,8620,8620,0
20231115,124900,200346840,8620,8620,8620,8620,0
20231115,124800,200346840,8620,8620,8620,8620,50
20231115,124700,199915840,8620,8620,8620,8620,0
20231115,124600,199915840,8620,8620,8620,8620,0
20231115,124500,199915840,8620,8620,8620,8620,0
20231115,124400,199915840,8620,8620,8620,8620,18
20231115,124300,199760680,8630,8630,8630,8630,0
20231115,124200,199760680,8630,8630,8630,8630,300
20231115,124100,197171680,8630,8630,8630,8630,0
20231115,124000,197171680,8630,8630,8630,8630,2
20231115,123900,197154420,8620,8620,8620,8620,0
20231115,123800,197154420,8620,8620,8620,8620,0
20231115,123700,197154420,8620,8620,8620,8620,20
20231115,123600,196982020,8620,8620,8620,8620,0
20231115,123500,196982020,8620,8620,8620,8620,0
20231115,123400,196982020,8620,8620,8620,8620,0
20231115,123300,196982020,8620,8620,8620,8620,0
20231115,123200,196982020,8620,8620,8620,8620,0
20231115,123100,196982020,8620,8620,8620,8620,10
20231115,123000,196895820,8620,8620,8620,8620,0
20231115,122900,196895820,8620,8620,8620,8620,500
20231115,122800,192585820,8630,8630,8630,8630,0
20231115,122700,192585820,8630,8630,8630,8630,0
20231115,122600,192585820,8630,8630,8630,8630,0
20231115,122500,192585820,8630,8630,8630,8630,0
20231115,122400,192585820,8630,8630,8630,8630,1
20231115,122300,192577190,8630,8630,8630,8630,0
20231115,122200,192577190,8630,8630,8630,8630,0
20231115,122100,192577190,8630,8630,8630,8630,0
20231115,122000,192577190,8630,8630,8630,8630,0
20231115,121900,192577190,8630,8630,8630,8630,0
20231115,121800,192577190,8630,8630,8630,8630,0
20231115,121700,192577190,8630,8630,8630,8630,0
20231115,121600,192577190,8630,8630,8630,8630,0
20231115,121500,192577190,8630,8630,8630,8630,1
20231115,121400,192568560,8620,8620,8620,8620,0
20231115,121300,192568560,8620,8620,8620,8620,0
20231115,121200,192568560,8620,8620,8620,8620,0
20231115,121100,192568560,8620,8620,8620,8620,0
20231115,121000,192568560,8620,8620,8620,8620,5
20231115,120900,192525460,8630,8630,8630,8630,0
20231115,120800,192525460,8630,8630,8630,8630,50
20231115,120700,192093960,8620,8620,8620,8620,20
20231115,120600,191921560,8620,8620,8620,8620,0
20231115,120500,191921560,8620,8620,8620,8620,0
20231115,120400,191921560,8620,8620,8620,8620,0
20231115,120300,191921560,8620,8620,8620,8620,0
20231115,120200,191921560,8620,8620,8620,8620,0
20231115,120100,191921560,8620,8620,8620,8620,82
20231115,120000,191214720,8630,8630,8630,8630,0
20231115,115900,191214720,8630,8630,8630,8630,201
20231115,115800,189480090,8620,8620,8620,8620,0
20231115,115700,189480090,8620,8620,8620,8620,0
20231115,115600,189480090,8620,8620,8620,8620,0
20231115,115500,189480090,8620,8620,8620,8620,49
20231115,115400,189057710,8620,8620,8620,8620,800
20231115,115300,182161710,8620,8620,8620,8620,0
20231115,115200,182161710,8620,8620,8620,8620,20
20231115,115100,181989310,8620,8610,8620,8610,114
20231115,115000,181006770,8610,8610,8610,8610,0
20231115,114900,181006770,8610,8610,8610,8610,0
20231115,114800,181006770,8610,8610,8610,8610,0
20231115,114700,181006770,8610,8610,8610,8610,0
20231115,114600,181006770,8610,8610,8610,8610,0
20231115,114500,181006770,8610,8610,8610,8610,0
20231115,114400,181006770,8610,8610,8610,8610,0
20231115,114300,181006770,8610,8610,8610,8610,0
20231115,114200,181006770,8610,8610,8610,8610,0
20231115,114100,181006770,8610,8610,8610,8610,100
20231115,114000,180145770,8620,8620,8620,8620,240
20231115,113900,178076970,8620,8620,8620,8620,0
20231115,113800,178076970,8620,8620,8620,8620,80
20231115,113700,177387370,8620,8620,8620,8620,0
20231115,113600,177387370,8620,8620,8620,8620,0
20231115,113500,177387370,8620,8620,8620,8620,2
20231115,113400,177370130,8630,8630,8630,8630,7
20231115,113300,177309720,8630,8630,8630,8630,460
20231115,113200,173339920,8620,8620,8620,8620,0
20231115,113100,173339920,8620,8620,8620,8620,100
20231115,113000,172477920,8620,8620,8620,8620,3
20231115,112900,172452060,8630,8630,8630,8630,0
20231115,112800,172452060,8630,8630,8630,8630,483
20231115,112700,168283770,8620,8620,8620,8620,1
20231115,112600,168275150,8630,8620,8630,8620,9
20231115,112500,168197510,8620,8620,8620,8620,0
20231115,112400,168197510,8620,8620,8620,8620,26
20231115,112300,167973390,8630,8620,8630,8620,52
20231115,112200,167525120,8620,8620,8620,8620,10
20231115,112100,167438920,8630,8620,8630,8620,31
20231115,112000,167171600,8620,8620,8620,8620,1
20231115,111900,167162980,8620,8620,8620,8620,0
20231115,111800,167162980,8620,8620,8620,8620,5
20231115,111700,167119880,8620,8620,8620,8620,0
20231115,111600,167119880,8620,8620,8620,8620,0
20231115,111500,167119880,8620,8620,8620,8620,2
20231115,111400,167102640,8610,8610,8610,8610,0
20231115,111300,167102640,8610,8610,8610,8610,0
20231115,111200,167102640,8610,8610,8610,8610,0
20231115,111100,167102640,8610,8610,8610,8610,0
20231115,111000,167102640,8610,8620,8620,8610,31
20231115,110900,166835430,8620,8620,8620,8620,0
20231115,110800,166835430,8620,8620,8620,8620,5
20231115,110700,166792330,8620,8620,8620,8620,0
20231115,110600,166792330,8620,8620,8620,8620,5
20231115,110500,166749230,8620,8620,8620,8620,3
20231115,110400,166723370,8610,8610,8610,8610,1
20231115,110300,166714760,8610,8610,8610,8610,20
20231115,110200,166542560,8610,8610,8610,8610,0
20231115,110100,166542560,8610,8610,8610,8610,2
20231115,110000,166525340,8610,8610,8610,8610,3
20231115,105900,166499510,8610,8610,8610,8610,0
20231115,105800,166499510,8610,8610,8610,8610,0
20231115,105700,166499510,8610,8610,8610,8610,0
20231115,105600,166499510,8610,8610,8610,8610,5
20231115,105500,166456460,8640,8620,8640,8620,4276
20231115,105400,129540740,8610,8610,8610,8610,312
20231115,105300,126854420,8610,8610,8610,8610,0
20231115,105200,126854420,8610,8600,8610,8600,13
20231115,105100,126742520,8610,8610,8610,8610,0
20231115,105000,126742520,8610,8610,8610,8610,0
20231115,104900,126742520,8610,8610,8610,8610,11
20231115,104800,126647810,8610,8610,8610,8610,27
20231115,104700,126415340,8620,8620,8620,8620,0
20231115,104600,126415340,8620,8620,8620,8620,1000
20231115,104500,117795340,8620,8620,8620,8620,1
20231115,104400,117786720,8600,8610,8610,8600,10
20231115,104300,117700640,8620,8620,8620,8620,0
20231115,104200,117700640,8620,8620,8620,8620,0
20231115,104100,117700640,8620,8620,8620,8620,0
20231115,104000,117700640,8620,8620,8620,8620,0
20231115,103900,117700640,8620,8620,8620,8620,0
20231115,103800,117700640,8620,8620,8620,8620,0
20231115,103700,117700640,8620,8620,8620,8620,1
20231115,103600,117692020,8620,8620,8620,8620,0
20231115,103500,117692020,8620,8620,8620,8620,0
20231115,103400,117692020,8620,8620,8620,8620,0
20231115,103300,117692020,8620,8620,8620,8620,500
20231115,103200,113382020,8610,8610,8610,8610,50
20231115,103100,112951520,8610,8610,8610,8610,3
20231115,103000,112925690,8610,8610,8610,8610,0
20231115,102900,112925690,8610,8610,8610,8610,961
20231115,102800,104651480,8600,8600,8600,8600,0
20231115,102700,104651480,8600,8600,8600,8600,0
20231115,102600,104651480,8600,8600,8600,8600,0
20231115,102500,104651480,8600,8600,8600,8600,300
20231115,102400,102071480,8610,8610,8610,8610,0
20231115,102300,102071480,8610,8610,8610,8610,0
20231115,102200,102071480,8610,8610,8610,8610,253
20231115,102100,99893150,8610,8600,8610,8600,14
20231115,102000,99772710,8590,8590,8590,8590,10
20231115,101900,99686810,8600,8600,8600,8600,206
20231115,101800,97915210,8590,8600,8600,8590,2000
20231115,101700,80732510,8610,8610,8610,8610,3
20231115,101600,80706680,8610,8600,8610,8600,1500
20231115,101500,67792120,8600,8600,8600,8600,0
20231115,101400,67792120,8600,8590,8600,8590,1200
20231115,101300,57478050,8580,8580,8580,8580,0
20231115,101200,57478050,8580,8580,8580,8580,88
20231115,101100,56723010,8600,8600,8600,8600,0
20231115,101000,56723010,8600,8600,8600,8600,0
20231115,100900,56723010,8600,8600,8600,8600,0
20231115,100800,56723010,8600,8600,8600,8600,30
20231115,100700,56465010,8600,8600,8600,8600,0
20231115,100600,56465010,8600,8600,8600,8600,0
20231115,100500,56465010,8600,8600,8600,8600,1
20231115,100400,56456410,8600,8600,8600,8600,50
20231115,100300,56026410,8580,8590,8590,8580,300
20231115,100200,53450230,8590,8590,8590,8590,25
20231115,100100,53235480,8590,8590,8590,8590,0
20231115,100000,53235480,8590,8590,8590,8590,0
20231115,095900,53235480,8590,8590,8590,8590,19
20231115,095800,53072270,8590,8590,8590,8590,300
20231115,095700,50495270,8600,8600,8600,8600,0
20231115,095600,50495270,8600,8600,8600,8600,2
20231115,095500,50478070,8590,8590,8590,8590,0
20231115,095400,50478070,8590,8600,8600,8590,159
20231115,095300,49110970,8590,8590,8590,8590,0
20231115,095200,49110970,8590,8590,8590,8590,0
20231115,095100,49110970,8590,8590,8590,8590,0
20231115,095000,49110970,8590,8590,8590,8590,0
20231115,094900,49110970,8590,8590,8590,8590,420
20231115,094800,45503170,8590,8590,8590,8590,0
20231115,094700,45503170,8590,8590,8590,8590,0
20231115,094600,45503170,8590,8590,8590,8590,2
20231115,094500,45485990,8590,8590,8590,8590,89
20231115,094400,44721480,8590,8590,8590,8590,46
20231115,094300,44326340,8590,8590,8590,8590,0
20231115,094200,44326340,8590,8590,8590,8590,0
20231115,094100,44326340,8590,8590,8590,8590,16
20231115,094000,44188900,8580,8580,8580,8580,0
20231115,093900,44188900,8580,8580,8580,8580,68
20231115,093800,43605460,8600,8600,8600,8600,5
20231115,093700,43562460,8610,8610,8610,8610,3
20231115,093600,43536630,8630,8630,8630,8630,0
20231115,093500,43536630,8630,8630,8630,8630,0
20231115,093400,43536630,8630,8630,8630,8630,0
20231115,093300,43536630,8630,8630,8630,8630,90
20231115,093200,42759930,8630,8600,8630,8600,1003
20231115,093100,34123370,8590,8580,8590,8580,3
20231115,093000,34097610,8580,8580,8580,8580,10
20231115,092900,34011810,8580,8580,8580,8580,5
20231115,092800,33968910,8580,8580,8580,8580,0
20231115,092700,33968910,8580,8580,8580,8580,5
20231115,092600,33926010,8580,8580,8580,8580,0
20231115,092500,33926010,8580,8580,8580,8580,10
20231115,092400,33840210,8580,8580,8580,8580,0
20231115,092300,33840210,8580,8580,8580,8580,0
20231115,092200,33840210,8580,8580,8580,8580,5
20231115,092100,33797310,8570,8570,8570,8570,22
20231115,092000,33608770,8570,8570,8570,8570,0
20231115,091900,33608770,8570,8570,8570,8570,0
20231115,091800,33608770,8570,8570,8570,8570,4
20231115,091700,33574490,8570,8570,8570,8570,20
20231115,091600,33403090,8570,8570,8570,8570,0
20231115,091500,33403090,8570,8570,8570,8570,49
20231115,091400,32983160,8570,8590,8590,8570,51
20231115,091300,32545090,8580,8580,8580,8580,0
20231115,091200,32545090,8580,8580,8580,8580,15
20231115,091100,32416390,8610,8610,8610,8610,0
20231115,091000,32416390,8610,8610,8610,8610,0
20231115,090900,32416390,8610,8610,8610,8610,35
20231115,090800,32115040,8610,8610,8610,8610,10
20231115,090700,32028940,8610,8610,8610,8610,0
20231115,090600,32028940,8610,8570,8610,8570,18
20231115,090500,31874360,8640,8640,8640,8640,0
20231115,090400,31874360,8640,8620,8640,8620,24
20231115,090300,31667040,8550,8550,8550,8550,0
20231115,090200,31667040,8550,8550,8550,8550,20
20231115,090100,31496040,8540,8630,8650,8540,1753
20231115,090000,16348900,8600,8560,8600,8540,1902