KissMeData/106190/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,201000,463031820,15660,15660,15660,15660,426
20241115,200900,463031820,15660,15660,15660,15660,0
20241115,200800,463031820,15660,15660,15660,15660,0
20241115,200700,463031820,15660,15660,15660,15660,0
20241115,200600,463031820,15660,15660,15660,15660,0
20241115,200500,463031820,15660,15660,15660,15660,0
20241115,200400,463031820,15660,15660,15660,15660,0
20241115,200300,463031820,15660,15660,15660,15660,0
20241115,200200,463031820,15660,15660,15660,15660,0
20241115,200100,463031820,15660,15660,15660,15660,0
20241115,200000,463031820,15660,15660,15660,15660,0
20241115,195900,463031820,15660,15660,15660,15660,0
20241115,195800,463031820,15660,15660,15660,15660,0
20241115,195700,463031820,15660,15660,15660,15660,0
20241115,195600,463031820,15660,15660,15660,15660,0
20241115,195500,463031820,15660,15660,15660,15660,0
20241115,195400,463031820,15660,15660,15660,15660,0
20241115,195300,463031820,15660,15660,15660,15660,0
20241115,195200,463031820,15660,15660,15660,15660,0
20241115,195100,463031820,15660,15660,15660,15660,0
20241115,195000,463031820,15660,15660,15660,15660,0
20241115,194900,463031820,15660,15660,15660,15660,0
20241115,194800,463031820,15660,15660,15660,15660,0
20241115,194700,463031820,15660,15660,15660,15660,0
20241115,194600,463031820,15660,15660,15660,15660,0
20241115,194500,463031820,15660,15660,15660,15660,0
20241115,194400,463031820,15660,15660,15660,15660,0
20241115,194300,463031820,15660,15660,15660,15660,0
20241115,194200,463031820,15660,15660,15660,15660,0
20241115,194100,463031820,15660,15660,15660,15660,0
20241115,194000,463031820,15660,15660,15660,15660,426
20241115,193900,463031820,15660,15660,15660,15660,0
20241115,193800,463031820,15660,15660,15660,15660,0
20241115,193700,463031820,15660,15660,15660,15660,0
20241115,193600,463031820,15660,15660,15660,15660,0
20241115,193500,463031820,15660,15660,15660,15660,0
20241115,193400,463031820,15660,15660,15660,15660,0
20241115,193300,463031820,15660,15660,15660,15660,0
20241115,193200,463031820,15660,15660,15660,15660,0
20241115,193100,463031820,15660,15660,15660,15660,0
20241115,193000,463031820,15660,15660,15660,15660,0
20241115,192900,463031820,15660,15660,15660,15660,0
20241115,192800,463031820,15660,15660,15660,15660,0
20241115,192700,463031820,15660,15660,15660,15660,0
20241115,192600,463031820,15660,15660,15660,15660,0
20241115,192500,463031820,15660,15660,15660,15660,0
20241115,192400,463031820,15660,15660,15660,15660,0
20241115,192300,463031820,15660,15660,15660,15660,0
20241115,192200,463031820,15660,15660,15660,15660,0
20241115,192100,463031820,15660,15660,15660,15660,0
20241115,192000,463031820,15660,15660,15660,15660,0
20241115,191900,463031820,15660,15660,15660,15660,0
20241115,191800,463031820,15660,15660,15660,15660,0
20241115,191700,463031820,15660,15660,15660,15660,0
20241115,191600,463031820,15660,15660,15660,15660,0
20241115,191500,463031820,15660,15660,15660,15660,0
20241115,191400,463031820,15660,15660,15660,15660,0
20241115,191300,463031820,15660,15660,15660,15660,0
20241115,191200,463031820,15660,15660,15660,15660,0
20241115,191100,463031820,15660,15660,15660,15660,0
20241115,191000,463031820,15660,15660,15660,15660,426
20241115,190900,463031820,15660,15660,15660,15660,0
20241115,190800,463031820,15660,15660,15660,15660,0
20241115,190700,463031820,15660,15660,15660,15660,0
20241115,190600,463031820,15660,15660,15660,15660,0
20241115,190500,463031820,15660,15660,15660,15660,0
20241115,190400,463031820,15660,15660,15660,15660,0
20241115,190300,463031820,15660,15660,15660,15660,0
20241115,190200,463031820,15660,15660,15660,15660,0
20241115,190100,463031820,15660,15660,15660,15660,0
20241115,190000,463031820,15660,15660,15660,15660,0
20241115,185900,463031820,15660,15660,15660,15660,0
20241115,185800,463031820,15660,15660,15660,15660,0
20241115,185700,463031820,15660,15660,15660,15660,0
20241115,185600,463031820,15660,15660,15660,15660,0
20241115,185500,463031820,15660,15660,15660,15660,0
20241115,185400,463031820,15660,15660,15660,15660,0
20241115,185300,463031820,15660,15660,15660,15660,0
20241115,185200,463031820,15660,15660,15660,15660,0
20241115,185100,463031820,15660,15660,15660,15660,0
20241115,185000,463031820,15660,15660,15660,15660,0
20241115,184900,463031820,15660,15660,15660,15660,0
20241115,184800,463031820,15660,15660,15660,15660,0
20241115,184700,463031820,15660,15660,15660,15660,0
20241115,184600,463031820,15660,15660,15660,15660,0
20241115,184500,463031820,15660,15660,15660,15660,0
20241115,184400,463031820,15660,15660,15660,15660,0
20241115,184300,463031820,15660,15660,15660,15660,0
20241115,184200,463031820,15660,15660,15660,15660,0
20241115,184100,463031820,15660,15660,15660,15660,0
20241115,184000,463031820,15660,15660,15660,15660,426
20241115,183900,463031820,15660,15660,15660,15660,0
20241115,183800,463031820,15660,15660,15660,15660,0
20241115,183700,463031820,15660,15660,15660,15660,0
20241115,183600,463031820,15660,15660,15660,15660,0
20241115,183500,463031820,15660,15660,15660,15660,0
20241115,183400,463031820,15660,15660,15660,15660,0
20241115,183300,463031820,15660,15660,15660,15660,0
20241115,183200,463031820,15660,15660,15660,15660,0
20241115,183100,463031820,15660,15660,15660,15660,0
20241115,183000,463031820,15660,15660,15660,15660,0
20241115,182900,463031820,15660,15660,15660,15660,0
20241115,182800,463031820,15660,15660,15660,15660,0
20241115,182700,463031820,15660,15660,15660,15660,0
20241115,182600,463031820,15660,15660,15660,15660,0
20241115,182500,463031820,15660,15660,15660,15660,0
20241115,182400,463031820,15660,15660,15660,15660,0
20241115,182300,463031820,15660,15660,15660,15660,0
20241115,182200,463031820,15660,15660,15660,15660,0
20241115,182100,463031820,15660,15660,15660,15660,0
20241115,182000,463031820,15660,15660,15660,15660,0
20241115,181900,463031820,15660,15660,15660,15660,0
20241115,181800,463031820,15660,15660,15660,15660,0
20241115,181700,463031820,15660,15660,15660,15660,0
20241115,181600,463031820,15660,15660,15660,15660,0
20241115,181500,463031820,15660,15660,15660,15660,0
20241115,181400,463031820,15660,15660,15660,15660,0
20241115,181300,463031820,15660,15660,15660,15660,0
20241115,181200,463031820,15660,15660,15660,15660,0
20241115,181100,463031820,15660,15660,15660,15660,0
20241115,181000,463031820,15660,15660,15660,15660,426
20241115,180900,463031820,15660,15660,15660,15660,0
20241115,180800,463031820,15660,15660,15660,15660,0
20241115,180700,463031820,15660,15660,15660,15660,0
20241115,180600,463031820,15660,15660,15660,15660,0
20241115,180500,463031820,15660,15660,15660,15660,0
20241115,180400,463031820,15660,15660,15660,15660,0
20241115,180300,463031820,15660,15660,15660,15660,0
20241115,180200,463031820,15660,15660,15660,15660,0
20241115,180100,463031820,15660,15660,15660,15660,0
20241115,180000,463031820,15660,15660,15660,15660,0
20241115,175900,463031820,15660,15660,15660,15660,0
20241115,175800,463031820,15660,15660,15660,15660,0
20241115,175700,463031820,15660,15660,15660,15660,0
20241115,175600,463031820,15660,15660,15660,15660,0
20241115,175500,463031820,15660,15660,15660,15660,0
20241115,175400,463031820,15660,15660,15660,15660,0
20241115,175300,463031820,15660,15660,15660,15660,0
20241115,175200,463031820,15660,15660,15660,15660,0
20241115,175100,463031820,15660,15660,15660,15660,0
20241115,175000,463031820,15660,15660,15660,15660,0
20241115,174900,463031820,15660,15660,15660,15660,0
20241115,174800,463031820,15660,15660,15660,15660,0
20241115,174700,463031820,15660,15660,15660,15660,0
20241115,174600,463031820,15660,15660,15660,15660,0
20241115,174500,463031820,15660,15660,15660,15660,0
20241115,174400,463031820,15660,15660,15660,15660,0
20241115,174300,463031820,15660,15660,15660,15660,0
20241115,174200,463031820,15660,15660,15660,15660,0
20241115,174100,463031820,15660,15660,15660,15660,0
20241115,174000,463031820,15660,15660,15660,15660,426
20241115,173900,463031820,15660,15660,15660,15660,0
20241115,173800,463031820,15660,15660,15660,15660,0
20241115,173700,463031820,15660,15660,15660,15660,0
20241115,173600,463031820,15660,15660,15660,15660,0
20241115,173500,463031820,15660,15660,15660,15660,0
20241115,173400,463031820,15660,15660,15660,15660,0
20241115,173300,463031820,15660,15660,15660,15660,0
20241115,173200,463031820,15660,15660,15660,15660,0
20241115,173100,463031820,15660,15660,15660,15660,0
20241115,173000,463031820,15660,15660,15660,15660,0
20241115,172900,463031820,15660,15660,15660,15660,0
20241115,172800,463031820,15660,15660,15660,15660,0
20241115,172700,463031820,15660,15660,15660,15660,0
20241115,172600,463031820,15660,15660,15660,15660,0
20241115,172500,463031820,15660,15660,15660,15660,0
20241115,172400,463031820,15660,15660,15660,15660,0
20241115,172300,463031820,15660,15660,15660,15660,0
20241115,172200,463031820,15660,15660,15660,15660,0
20241115,172100,463031820,15660,15660,15660,15660,0
20241115,172000,463031820,15660,15660,15660,15660,0
20241115,171900,463031820,15660,15660,15660,15660,0
20241115,171800,463031820,15660,15660,15660,15660,0
20241115,171700,463031820,15660,15660,15660,15660,0
20241115,171600,463031820,15660,15660,15660,15660,0
20241115,171500,463031820,15660,15660,15660,15660,0
20241115,171400,463031820,15660,15660,15660,15660,0
20241115,171300,463031820,15660,15660,15660,15660,0
20241115,171200,463031820,15660,15660,15660,15660,0
20241115,171100,463031820,15660,15660,15660,15660,0
20241115,171000,463031820,15660,15660,15660,15660,426
20241115,170900,463031820,15660,15660,15660,15660,0
20241115,170800,463031820,15660,15660,15660,15660,0
20241115,170700,463031820,15660,15660,15660,15660,0
20241115,170600,463031820,15660,15660,15660,15660,0
20241115,170500,463031820,15660,15660,15660,15660,0
20241115,170400,463031820,15660,15660,15660,15660,0
20241115,170300,463031820,15660,15660,15660,15660,0
20241115,170200,463031820,15660,15660,15660,15660,0
20241115,170100,463031820,15660,15660,15660,15660,0
20241115,170000,463031820,15660,15660,15660,15660,0
20241115,165900,463031820,15660,15660,15660,15660,0
20241115,165800,463031820,15660,15660,15660,15660,0
20241115,165700,463031820,15660,15660,15660,15660,0
20241115,165600,463031820,15660,15660,15660,15660,0
20241115,165500,463031820,15660,15660,15660,15660,0
20241115,165400,463031820,15660,15660,15660,15660,0
20241115,165300,463031820,15660,15660,15660,15660,0
20241115,165200,463031820,15660,15660,15660,15660,0
20241115,165100,463031820,15660,15660,15660,15660,0
20241115,165000,463031820,15660,15660,15660,15660,0
20241115,164900,463031820,15660,15660,15660,15660,0
20241115,164800,463031820,15660,15660,15660,15660,0
20241115,164700,463031820,15660,15660,15660,15660,0
20241115,164600,463031820,15660,15660,15660,15660,0
20241115,164500,463031820,15660,15660,15660,15660,0
20241115,164400,463031820,15660,15660,15660,15660,0
20241115,164300,463031820,15660,15660,15660,15660,0
20241115,164200,463031820,15660,15660,15660,15660,0
20241115,164100,463031820,15660,15660,15660,15660,0
20241115,164000,463031820,15660,15660,15660,15660,426
20241115,163900,463031820,15660,15660,15660,15660,0
20241115,163800,463031820,15660,15660,15660,15660,0
20241115,163700,463031820,15660,15660,15660,15660,0
20241115,163600,463031820,15660,15660,15660,15660,0
20241115,163500,463031820,15660,15660,15660,15660,0
20241115,163400,463031820,15660,15660,15660,15660,0
20241115,163300,463031820,15660,15660,15660,15660,0
20241115,163200,463031820,15660,15660,15660,15660,0
20241115,163100,463031820,15660,15660,15660,15660,0
20241115,163000,463031820,15660,15660,15660,15660,0
20241115,162900,463031820,15660,15660,15660,15660,0
20241115,162800,463031820,15660,15660,15660,15660,0
20241115,162700,463031820,15660,15660,15660,15660,0
20241115,162600,463031820,15660,15660,15660,15660,0
20241115,162500,463031820,15660,15660,15660,15660,0
20241115,162400,463031820,15660,15660,15660,15660,0
20241115,162300,463031820,15660,15660,15660,15660,0
20241115,162200,463031820,15660,15660,15660,15660,0
20241115,162100,463031820,15660,15660,15660,15660,0
20241115,162000,463031820,15660,15660,15660,15660,0
20241115,161900,463031820,15660,15660,15660,15660,0
20241115,161800,463031820,15660,15660,15660,15660,0
20241115,161700,463031820,15660,15660,15660,15660,0
20241115,161600,463031820,15660,15660,15660,15660,0
20241115,161500,463031820,15660,15660,15660,15660,0
20241115,161400,463031820,15660,15660,15660,15660,0
20241115,161300,463031820,15660,15660,15660,15660,0
20241115,161200,463031820,15660,15660,15660,15660,0
20241115,161100,463031820,15660,15660,15660,15660,0
20241115,161000,463031820,15660,15660,15660,15660,426
20241115,160900,463031820,15660,15660,15660,15660,0
20241115,160800,463031820,15660,15660,15660,15660,0
20241115,160700,463031820,15660,15660,15660,15660,0
20241115,160600,463031820,15660,15660,15660,15660,0
20241115,160500,463031820,15660,15660,15660,15660,0
20241115,160400,463031820,15660,15660,15660,15660,0
20241115,160300,463031820,15660,15660,15660,15660,0
20241115,160200,463031820,15660,15660,15660,15660,0
20241115,160100,463031820,15660,15660,15660,15660,0
20241115,160000,463031820,15660,15660,15660,15660,0
20241115,155900,463031820,15660,15660,15660,15660,0
20241115,155800,463031820,15660,15660,15660,15660,0
20241115,155700,463031820,15660,15660,15660,15660,0
20241115,155600,463031820,15660,15660,15660,15660,0
20241115,155500,463031820,15660,15660,15660,15660,0
20241115,155400,463031820,15660,15660,15660,15660,0
20241115,155300,463031820,15660,15660,15660,15660,0
20241115,155200,463031820,15660,15660,15660,15660,0
20241115,155100,463031820,15660,15660,15660,15660,0
20241115,155000,463031820,15660,15660,15660,15660,0
20241115,154900,463031820,15660,15660,15660,15660,0
20241115,154800,463031820,15660,15660,15660,15660,0
20241115,154700,463031820,15660,15660,15660,15660,0
20241115,154600,463031820,15660,15660,15660,15660,0
20241115,154500,463031820,15660,15660,15660,15660,0
20241115,154400,463031820,15660,15660,15660,15660,0
20241115,154300,463031820,15660,15660,15660,15660,0
20241115,154200,463031820,15660,15660,15660,15660,0
20241115,154100,463031820,15660,15660,15660,15660,0
20241115,154000,463031820,15660,15660,15660,15660,426
20241115,153900,463031820,15660,15660,15660,15660,0
20241115,153800,463031820,15660,15660,15660,15660,0
20241115,153700,463031820,15660,15660,15660,15660,0
20241115,153600,463031820,15660,15660,15660,15660,0
20241115,153500,463031820,15660,15660,15660,15660,0
20241115,153400,463031820,15660,15660,15660,15660,0
20241115,153300,463031820,15660,15660,15660,15660,0
20241115,153200,463031820,15660,15660,15660,15660,0
20241115,153100,463031820,15660,15660,15660,15660,0
20241115,153000,463031820,15660,15660,15660,15660,426
20241115,152900,456360660,15660,15660,15660,15660,0
20241115,152800,456360660,15660,15660,15660,15660,0
20241115,152700,456360660,15660,15660,15660,15660,0
20241115,152600,456360660,15660,15660,15660,15660,0
20241115,152500,456360660,15660,15660,15660,15660,0
20241115,152400,456360660,15660,15660,15660,15660,0
20241115,152300,456360660,15660,15660,15660,15660,0
20241115,152200,456360660,15660,15660,15660,15660,0
20241115,152100,456360660,15660,15660,15660,15660,0
20241115,152000,456360660,15660,15660,15660,15660,0
20241115,151900,456360660,15660,15660,15660,15660,2
20241115,151800,456329340,15660,15680,15680,15460,200
20241115,151700,453222220,15520,15520,15520,15520,0
20241115,151600,453222220,15520,15520,15520,15520,0
20241115,151500,453222220,15520,15520,15520,15520,0
20241115,151400,453222220,15520,15520,15520,15520,6
20241115,151300,453129100,15690,15690,15690,15690,80
20241115,151200,451873900,15510,15510,15510,15510,2
20241115,151100,451842880,15690,15690,15690,15690,0
20241115,151000,451842880,15690,15690,15690,15690,0
20241115,150900,451842880,15690,15690,15690,15690,0
20241115,150800,451842880,15690,15690,15690,15690,0
20241115,150700,451842880,15690,15680,15690,15680,100
20241115,150600,450274380,15470,15470,15470,15470,0
20241115,150500,450274380,15470,15470,15470,15470,5
20241115,150400,450197030,15700,15700,15700,15700,0
20241115,150300,450197030,15700,15690,15700,15690,1000
20241115,150200,434497530,15700,15690,15700,15690,205
20241115,150100,431279530,15630,15630,15630,15630,0
20241115,150000,431279530,15630,15630,15630,15630,0
20241115,145900,431279530,15630,15630,15630,15630,0
20241115,145800,431279530,15630,15630,15630,15630,0
20241115,145700,431279530,15630,15630,15630,15630,0
20241115,145600,431279530,15630,15630,15630,15630,0
20241115,145500,431279530,15630,15630,15630,15630,0
20241115,145400,431279530,15630,15630,15630,15630,0
20241115,145300,431279530,15630,15630,15630,15630,0
20241115,145200,431279530,15630,15690,15690,15630,85
20241115,145100,429945940,15690,15650,15690,15630,228
20241115,145000,426373760,15630,15580,15630,15580,252
20241115,144900,422444720,15590,15590,15590,15590,0
20241115,144800,422444720,15590,15590,15590,15590,0
20241115,144700,422444720,15590,15590,15590,15590,0
20241115,144600,422444720,15590,15590,15590,15590,0
20241115,144500,422444720,15590,15590,15590,15590,0
20241115,144400,422444720,15590,15590,15590,15590,0
20241115,144300,422444720,15590,15590,15590,15590,0
20241115,144200,422444720,15590,15590,15590,15590,40
20241115,144100,421821120,15610,15610,15610,15610,1
20241115,144000,421805510,15600,15600,15600,15600,0
20241115,143900,421805510,15600,15600,15600,15600,0
20241115,143800,421805510,15600,15590,15600,15590,801
20241115,143700,409317910,15540,15540,15540,15540,0
20241115,143600,409317910,15540,15540,15540,15540,0
20241115,143500,409317910,15540,15540,15540,15540,0
20241115,143400,409317910,15540,15540,15540,15540,0
20241115,143300,409317910,15540,15540,15540,15540,0
20241115,143200,409317910,15540,15540,15540,15540,0
20241115,143100,409317910,15540,15540,15540,15540,0
20241115,143000,409317910,15540,15540,15540,15540,0
20241115,142900,409317910,15540,15540,15540,15540,0
20241115,142800,409317910,15540,15540,15540,15540,0
20241115,142700,409317910,15540,15540,15540,15540,0
20241115,142600,409317910,15540,15540,15540,15540,0
20241115,142500,409317910,15540,15540,15540,15540,0
20241115,142400,409317910,15540,15540,15540,15540,0
20241115,142300,409317910,15540,15540,15540,15540,0
20241115,142200,409317910,15540,15540,15540,15540,1
20241115,142100,409302370,15590,15590,15590,15590,0
20241115,142000,409302370,15590,15590,15590,15590,0
20241115,141900,409302370,15590,15540,15590,15540,186
20241115,141800,406404650,15520,15510,15520,15510,975
20241115,141700,391281400,15460,15460,15460,15460,2
20241115,141600,391250480,15500,15500,15500,15500,66
20241115,141500,390227480,15500,15500,15500,15500,0
20241115,141400,390227480,15500,15500,15500,15500,0
20241115,141300,390227480,15500,15500,15500,15500,0
20241115,141200,390227480,15500,15500,15500,15500,0
20241115,141100,390227480,15500,15500,15500,15500,2
20241115,141000,390196480,15500,15500,15500,15500,0
20241115,140900,390196480,15500,15500,15500,15500,0
20241115,140800,390196480,15500,15500,15500,15500,0
20241115,140700,390196480,15500,15500,15500,15500,1
20241115,140600,390180980,15500,15500,15500,15500,0
20241115,140500,390180980,15500,15500,15500,15500,0
20241115,140400,390180980,15500,15500,15500,15500,64
20241115,140300,389188980,15500,15500,15500,15500,0
20241115,140200,389188980,15500,15500,15500,15500,129
20241115,140100,387189480,15500,15500,15500,15500,364
20241115,140000,381547480,15500,15500,15500,15500,0
20241115,135900,381547480,15500,15500,15500,15500,629
20241115,135800,371797980,15470,15470,15470,15470,0
20241115,135700,371797980,15470,15470,15470,15470,0
20241115,135600,371797980,15470,15470,15470,15470,0
20241115,135500,371797980,15470,15470,15470,15470,30
20241115,135400,371333880,15450,15450,15450,15450,0
20241115,135300,371333880,15450,15450,15450,15450,0
20241115,135200,371333880,15450,15450,15450,15450,0
20241115,135100,371333880,15450,15500,15500,15450,9
20241115,135000,371194480,15480,15480,15480,15480,0
20241115,134900,371194480,15480,15480,15480,15480,0
20241115,134800,371194480,15480,15480,15480,15480,10
20241115,134700,371039680,15470,15470,15470,15470,0
20241115,134600,371039680,15470,15470,15470,15470,0
20241115,134500,371039680,15470,15470,15470,15470,0
20241115,134400,371039680,15470,15430,15470,15430,11
20241115,134300,370869550,15440,15440,15440,15440,0
20241115,134200,370869550,15440,15440,15440,15440,0
20241115,134100,370869550,15440,15440,15440,15440,0
20241115,134000,370869550,15440,15440,15440,15440,0
20241115,133900,370869550,15440,15440,15440,15440,0
20241115,133800,370869550,15440,15440,15440,15440,0
20241115,133700,370869550,15440,15440,15440,15440,0
20241115,133600,370869550,15440,15440,15440,15440,0
20241115,133500,370869550,15440,15440,15440,15440,0
20241115,133400,370869550,15440,15440,15440,15440,0
20241115,133300,370869550,15440,15440,15440,15440,0
20241115,133200,370869550,15440,15440,15440,15440,0
20241115,133100,370869550,15440,15440,15440,15440,0
20241115,133000,370869550,15440,15440,15440,15440,1
20241115,132900,370854110,15410,15410,15410,15410,0
20241115,132800,370854110,15410,15410,15410,15410,0
20241115,132700,370854110,15410,15410,15410,15410,115
20241115,132600,369081960,15420,15420,15420,15420,200
20241115,132500,365997960,15500,15500,15500,15500,0
20241115,132400,365997960,15500,15500,15500,15500,0
20241115,132300,365997960,15500,15500,15500,15500,0
20241115,132200,365997960,15500,15500,15500,15500,0
20241115,132100,365997960,15500,15500,15500,15500,0
20241115,132000,365997960,15500,15500,15500,15500,0
20241115,131900,365997960,15500,15500,15500,15500,0
20241115,131800,365997960,15500,15500,15500,15500,0
20241115,131700,365997960,15500,15500,15500,15500,0
20241115,131600,365997960,15500,15500,15500,15500,0
20241115,131500,365997960,15500,15500,15500,15500,0
20241115,131400,365997960,15500,15500,15500,15500,0
20241115,131300,365997960,15500,15500,15500,15500,43
20241115,131200,365331460,15500,15500,15500,15500,0
20241115,131100,365331460,15500,15500,15500,15500,0
20241115,131000,365331460,15500,15500,15500,15500,1
20241115,130900,365315960,15510,15510,15510,15510,0
20241115,130800,365315960,15510,15510,15510,15510,0
20241115,130700,365315960,15510,15510,15510,15510,0
20241115,130600,365315960,15510,15510,15510,15510,15
20241115,130500,365083310,15520,15520,15520,15520,0
20241115,130400,365083310,15520,15520,15520,15520,0
20241115,130300,365083310,15520,15520,15520,15520,0
20241115,130200,365083310,15520,15520,15520,15520,0
20241115,130100,365083310,15520,15520,15520,15520,0
20241115,130000,365083310,15520,15520,15520,15520,0
20241115,125900,365083310,15520,15520,15520,15520,0
20241115,125800,365083310,15520,15520,15520,15520,0
20241115,125700,365083310,15520,15520,15520,15520,2
20241115,125600,365052270,15470,15470,15470,15470,0
20241115,125500,365052270,15470,15470,15470,15470,0
20241115,125400,365052270,15470,15470,15470,15470,0
20241115,125300,365052270,15470,15470,15470,15470,0
20241115,125200,365052270,15470,15470,15470,15470,0
20241115,125100,365052270,15470,15470,15470,15470,0
20241115,125000,365052270,15470,15470,15470,15470,2
20241115,124900,365021330,15550,15550,15550,15550,0
20241115,124800,365021330,15550,15550,15550,15550,0
20241115,124700,365021330,15550,15550,15550,15550,0
20241115,124600,365021330,15550,15550,15550,15550,0
20241115,124500,365021330,15550,15550,15550,15550,208
20241115,124400,361786930,15550,15550,15550,15550,0
20241115,124300,361786930,15550,15550,15550,15550,100
20241115,124200,360231930,15550,15550,15550,15550,1
20241115,124100,360216380,15550,15550,15550,15550,0
20241115,124000,360216380,15550,15550,15550,15550,0
20241115,123900,360216380,15550,15540,15600,15540,1070
20241115,123800,343566530,15500,15500,15500,15500,0
20241115,123700,343566530,15500,15500,15500,15500,0
20241115,123600,343566530,15500,15500,15500,15500,0
20241115,123500,343566530,15500,15500,15500,15500,0
20241115,123400,343566530,15500,15500,15500,15500,0
20241115,123300,343566530,15500,15500,15500,15500,0
20241115,123200,343566530,15500,15500,15500,15500,0
20241115,123100,343566530,15500,15490,15500,15490,107
20241115,123000,341908100,15490,15490,15490,15490,0
20241115,122900,341908100,15490,15490,15490,15490,0
20241115,122800,341908100,15490,15490,15490,15490,1500
20241115,122700,318673100,15480,15480,15480,15480,0
20241115,122600,318673100,15480,15480,15480,15480,0
20241115,122500,318673100,15480,15480,15480,15480,0
20241115,122400,318673100,15480,15470,15480,15470,1000
20241115,122300,303194670,15470,15470,15470,15470,0
20241115,122200,303194670,15470,15470,15470,15470,0
20241115,122100,303194670,15470,15470,15470,15470,0
20241115,122000,303194670,15470,15470,15470,15470,0
20241115,121900,303194670,15470,15470,15470,15470,0
20241115,121800,303194670,15470,15470,15470,15470,0
20241115,121700,303194670,15470,15470,15470,15470,0
20241115,121600,303194670,15470,15470,15470,15470,0
20241115,121500,303194670,15470,15470,15470,15470,1
20241115,121400,303179200,15470,15340,15470,15340,378
20241115,121300,297349460,15330,15330,15330,15330,0
20241115,121200,297349460,15330,15330,15330,15330,0
20241115,121100,297349460,15330,15330,15330,15330,0
20241115,121000,297349460,15330,15320,15330,15320,41
20241115,120900,296721240,15220,15220,15220,15220,0
20241115,120800,296721240,15220,15220,15220,15220,0
20241115,120700,296721240,15220,15220,15220,15220,0
20241115,120600,296721240,15220,15220,15220,15220,0
20241115,120500,296721240,15220,15220,15220,15220,0
20241115,120400,296721240,15220,15230,15230,15220,128
20241115,120300,294772570,15230,15230,15230,15230,0
20241115,120200,294772570,15230,15320,15320,15230,19
20241115,120100,294483020,15320,15340,15340,15320,50
20241115,120000,293716720,15330,15330,15330,15330,30
20241115,115900,293256820,15480,15480,15480,15480,0
20241115,115800,293256820,15480,15480,15480,15480,0
20241115,115700,293256820,15480,15480,15480,15480,0
20241115,115600,293256820,15480,15480,15480,15480,10
20241115,115500,293102020,15440,15480,15480,15440,18
20241115,115400,292823700,15480,15480,15480,15480,348
20241115,115300,287436660,15480,15420,15480,15420,2066
20241115,115200,255547040,15410,15390,15410,15390,1847
20241115,115100,227104980,15400,15350,15400,15350,777
20241115,115000,215147770,15350,15350,15350,15350,0
20241115,114900,215147770,15350,15350,15350,15350,0
20241115,114800,215147770,15350,15350,15350,15350,0
20241115,114700,215147770,15350,15350,15350,15350,668
20241115,114600,204893970,15350,15340,15350,15340,469
20241115,114500,197694940,15340,15340,15340,15340,0
20241115,114400,197694940,15340,15340,15340,15340,0
20241115,114300,197694940,15340,15340,15340,15340,0
20241115,114200,197694940,15340,15340,15340,15340,502
20241115,114100,189994260,15340,15340,15340,15340,0
20241115,114000,189994260,15340,15340,15340,15340,500
20241115,113900,182324260,15300,15300,15300,15300,0
20241115,113800,182324260,15300,15300,15300,15300,0
20241115,113700,182324260,15300,15300,15300,15300,0
20241115,113600,182324260,15300,15300,15300,15300,0
20241115,113500,182324260,15300,15300,15300,15300,0
20241115,113400,182324260,15300,15300,15300,15300,0
20241115,113300,182324260,15300,15300,15300,15300,0
20241115,113200,182324260,15300,15300,15300,15300,0
20241115,113100,182324260,15300,15300,15300,15300,0
20241115,113000,182324260,15300,15300,15300,15300,0
20241115,112900,182324260,15300,15300,15300,15300,0
20241115,112800,182324260,15300,15290,15300,15290,490
20241115,112700,174827550,15290,15290,15290,15290,0
20241115,112600,174827550,15290,15290,15290,15290,0
20241115,112500,174827550,15290,15290,15290,15290,0
20241115,112400,174827550,15290,15290,15290,15290,0
20241115,112300,174827550,15290,15290,15290,15290,0
20241115,112200,174827550,15290,15290,15290,15290,0
20241115,112100,174827550,15290,15290,15290,15290,0
20241115,112000,174827550,15290,15290,15290,15290,0
20241115,111900,174827550,15290,15290,15290,15290,0
20241115,111800,174827550,15290,15290,15290,15290,0
20241115,111700,174827550,15290,15290,15290,15290,0
20241115,111600,174827550,15290,15290,15290,15290,0
20241115,111500,174827550,15290,15290,15290,15290,10
20241115,111400,174674650,15290,15290,15290,15290,0
20241115,111300,174674650,15290,15290,15290,15290,0
20241115,111200,174674650,15290,15290,15290,15290,0
20241115,111100,174674650,15290,15290,15290,15290,1
20241115,111000,174659360,15290,15290,15290,15290,0
20241115,110900,174659360,15290,15290,15290,15290,0
20241115,110800,174659360,15290,15290,15290,15290,0
20241115,110700,174659360,15290,15290,15290,15290,0
20241115,110600,174659360,15290,15290,15290,15290,6
20241115,110500,174567620,15290,15280,15290,15280,1142
20241115,110400,157107450,15270,15270,15270,15270,0
20241115,110300,157107450,15270,15270,15270,15270,0
20241115,110200,157107450,15270,15220,15280,15220,1002
20241115,110100,141802970,15180,15180,15180,15180,0
20241115,110000,141802970,15180,15180,15180,15180,0
20241115,105900,141802970,15180,15180,15180,15180,0
20241115,105800,141802970,15180,15180,15180,15180,2
20241115,105700,141772610,15180,15180,15180,15180,0
20241115,105600,141772610,15180,15180,15180,15180,0
20241115,105500,141772610,15180,15160,15180,15160,793
20241115,105400,129749980,15150,15150,15150,15150,0
20241115,105300,129749980,15150,15150,15150,15150,0
20241115,105200,129749980,15150,15150,15150,15150,0
20241115,105100,129749980,15150,15150,15150,15150,0
20241115,105000,129749980,15150,15140,15150,15140,92
20241115,104900,128356190,15070,15070,15070,15070,0
20241115,104800,128356190,15070,15070,15070,15070,0
20241115,104700,128356190,15070,15070,15070,15070,0
20241115,104600,128356190,15070,15070,15070,15070,0
20241115,104500,128356190,15070,15070,15070,15070,0
20241115,104400,128356190,15070,15070,15070,15070,0
20241115,104300,128356190,15070,15070,15070,15070,65
20241115,104200,127376640,15080,15080,15080,15080,102
20241115,104100,125838480,15240,15230,15240,15230,5
20241115,104000,125762310,15100,15100,15100,15100,11
20241115,103900,125596210,15100,15100,15100,15100,0
20241115,103800,125596210,15100,15100,15100,15100,0
20241115,103700,125596210,15100,15100,15100,15100,0
20241115,103600,125596210,15100,15100,15100,15100,0
20241115,103500,125596210,15100,15100,15100,15100,0
20241115,103400,125596210,15100,15100,15100,15100,50
20241115,103300,124841210,15110,15110,15110,15110,0
20241115,103200,124841210,15110,15110,15110,15110,0
20241115,103100,124841210,15110,15290,15290,15110,447
20241115,103000,118007120,15300,15160,15300,15160,83
20241115,102900,116743130,15110,15110,15110,15110,0
20241115,102800,116743130,15110,15110,15110,15110,0
20241115,102700,116743130,15110,15110,15110,15110,296
20241115,102600,112270570,15110,15110,15110,15110,0
20241115,102500,112270570,15110,15110,15110,15110,0
20241115,102400,112270570,15110,15110,15110,15110,0
20241115,102300,112270570,15110,15110,15110,15110,0
20241115,102200,112270570,15110,15110,15110,15110,16
20241115,102100,112028810,15070,15070,15070,15070,0
20241115,102000,112028810,15070,15070,15070,15070,0
20241115,101900,112028810,15070,15070,15070,15070,0
20241115,101800,112028810,15070,15070,15070,15070,0
20241115,101700,112028810,15070,15070,15070,15070,0
20241115,101600,112028810,15070,15070,15070,15070,0
20241115,101500,112028810,15070,15070,15070,15070,0
20241115,101400,112028810,15070,15070,15070,15070,0
20241115,101300,112028810,15070,15070,15070,15070,148
20241115,101200,109798450,15080,15080,15080,15080,0
20241115,101100,109798450,15080,15080,15080,15080,0
20241115,101000,109798450,15080,15080,15080,15080,0
20241115,100900,109798450,15080,15080,15080,15080,0
20241115,100800,109798450,15080,15080,15080,15080,0
20241115,100700,109798450,15080,15080,15080,15080,2
20241115,100600,109768290,15080,15080,15080,15080,0
20241115,100500,109768290,15080,15080,15080,15080,1
20241115,100400,109753210,15090,15090,15090,15090,7
20241115,100300,109647580,15270,15250,15270,15250,1187
20241115,100200,91522150,15270,15270,15270,15270,0
20241115,100100,91522150,15270,15270,15270,15270,0
20241115,100000,91522150,15270,15270,15270,15270,0
20241115,095900,91522150,15270,15270,15270,15270,0
20241115,095800,91522150,15270,15270,15270,15270,16
20241115,095700,91277830,15270,15270,15270,15270,835
20241115,095600,78527380,15380,15350,15390,15350,1856
20241115,095500,49987160,15270,15270,15270,15270,130
20241115,095400,48002060,15260,15260,15260,15260,7
20241115,095300,47895240,15160,15160,15160,15160,0
20241115,095200,47895240,15160,15140,15160,15140,301
20241115,095100,43336080,15150,15150,15150,15150,0
20241115,095000,43336080,15150,15150,15150,15150,0
20241115,094900,43336080,15150,15150,15150,15150,0
20241115,094800,43336080,15150,15150,15150,15150,0
20241115,094700,43336080,15150,15150,15150,15150,0
20241115,094600,43336080,15150,15150,15150,15150,0
20241115,094500,43336080,15150,15150,15150,15150,0
20241115,094400,43336080,15150,15150,15150,15150,0
20241115,094300,43336080,15150,15150,15150,15150,8
20241115,094200,43214880,15160,15160,15160,15160,0
20241115,094100,43214880,15160,15160,15160,15160,0
20241115,094000,43214880,15160,15160,15160,15160,0
20241115,093900,43214880,15160,15160,15160,15160,0
20241115,093800,43214880,15160,15170,15170,15160,545
20241115,093700,34952230,15260,15260,15260,15260,0
20241115,093600,34952230,15260,15200,15260,15200,56
20241115,093500,34100670,15180,15180,15180,15180,0
20241115,093400,34100670,15180,15180,15180,15180,0
20241115,093300,34100670,15180,15180,15180,15180,0
20241115,093200,34100670,15180,15180,15180,15180,0
20241115,093100,34100670,15180,15180,15180,15180,127
20241115,093000,32172810,15190,15190,15190,15190,0
20241115,092900,32172810,15190,15320,15340,15190,101
20241115,092800,30637150,15260,15260,15260,15260,0
20241115,092700,30637150,15260,15260,15260,15260,0
20241115,092600,30637150,15260,15260,15260,15260,0
20241115,092500,30637150,15260,15260,15260,15260,1
20241115,092400,30621890,15260,15260,15260,15260,336
20241115,092300,25494530,15170,15170,15170,15170,46
20241115,092200,24796710,15050,15050,15050,15050,0
20241115,092100,24796710,15050,15050,15050,15050,0
20241115,092000,24796710,15050,15050,15050,15050,0
20241115,091900,24796710,15050,15050,15050,15050,0
20241115,091800,24796710,15050,15050,15050,15050,0
20241115,091700,24796710,15050,15050,15050,15050,0
20241115,091600,24796710,15050,15050,15050,15050,0
20241115,091500,24796710,15050,15050,15050,15050,0
20241115,091400,24796710,15050,15050,15050,15050,0
20241115,091300,24796710,15050,15050,15050,15050,12
20241115,091200,24616110,15250,15250,15250,15250,0
20241115,091100,24616110,15250,15190,15250,15190,990
20241115,091000,9577870,15040,15040,15040,15040,201
20241115,090900,6554830,15050,15030,15050,15030,23
20241115,090800,6208860,15240,15240,15240,15240,0
20241115,090700,6208860,15240,15240,15240,15240,0
20241115,090600,6208860,15240,15240,15240,15240,0
20241115,090500,6208860,15240,15240,15240,15240,0
20241115,090400,6208860,15240,15240,15240,15240,0
20241115,090300,6208860,15240,15240,15240,15240,0
20241115,090200,6208860,15240,15260,15260,15240,391
20241115,090100,244060,15260,15260,15260,15260,11
20241115,090000,76200,15240,15240,15240,15240,5