115570/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,201200,22997855,3240,3240,3240,3240,172
20231115,201100,22997855,3240,3240,3240,3240,0
20231115,201000,22997855,3240,3240,3240,3240,0
20231115,200900,22997855,3240,3240,3240,3240,0
20231115,200800,22997855,3240,3240,3240,3240,0
20231115,200700,22997855,3240,3240,3240,3240,0
20231115,200600,22997855,3240,3240,3240,3240,0
20231115,200500,22997855,3240,3240,3240,3240,0
20231115,200400,22997855,3240,3240,3240,3240,0
20231115,200300,22997855,3240,3240,3240,3240,0
20231115,200200,22997855,3240,3240,3240,3240,0
20231115,200100,22997855,3240,3240,3240,3240,0
20231115,200000,22997855,3240,3240,3240,3240,0
20231115,195900,22997855,3240,3240,3240,3240,0
20231115,195800,22997855,3240,3240,3240,3240,0
20231115,195700,22997855,3240,3240,3240,3240,0
20231115,195600,22997855,3240,3240,3240,3240,0
20231115,195500,22997855,3240,3240,3240,3240,0
20231115,195400,22997855,3240,3240,3240,3240,0
20231115,195300,22997855,3240,3240,3240,3240,0
20231115,195200,22997855,3240,3240,3240,3240,0
20231115,195100,22997855,3240,3240,3240,3240,0
20231115,195000,22997855,3240,3240,3240,3240,0
20231115,194900,22997855,3240,3240,3240,3240,0
20231115,194800,22997855,3240,3240,3240,3240,0
20231115,194700,22997855,3240,3240,3240,3240,0
20231115,194600,22997855,3240,3240,3240,3240,0
20231115,194500,22997855,3240,3240,3240,3240,0
20231115,194400,22997855,3240,3240,3240,3240,0
20231115,194300,22997855,3240,3240,3240,3240,0
20231115,194200,22997855,3240,3240,3240,3240,172
20231115,194100,22997855,3240,3240,3240,3240,0
20231115,194000,22997855,3240,3240,3240,3240,0
20231115,193900,22997855,3240,3240,3240,3240,0
20231115,193800,22997855,3240,3240,3240,3240,0
20231115,193700,22997855,3240,3240,3240,3240,0
20231115,193600,22997855,3240,3240,3240,3240,0
20231115,193500,22997855,3240,3240,3240,3240,0
20231115,193400,22997855,3240,3240,3240,3240,0
20231115,193300,22997855,3240,3240,3240,3240,0
20231115,193200,22997855,3240,3240,3240,3240,0
20231115,193100,22997855,3240,3240,3240,3240,0
20231115,193000,22997855,3240,3240,3240,3240,0
20231115,192900,22997855,3240,3240,3240,3240,0
20231115,192800,22997855,3240,3240,3240,3240,0
20231115,192700,22997855,3240,3240,3240,3240,0
20231115,192600,22997855,3240,3240,3240,3240,0
20231115,192500,22997855,3240,3240,3240,3240,0
20231115,192400,22997855,3240,3240,3240,3240,0
20231115,192300,22997855,3240,3240,3240,3240,0
20231115,192200,22997855,3240,3240,3240,3240,0
20231115,192100,22997855,3240,3240,3240,3240,0
20231115,192000,22997855,3240,3240,3240,3240,0
20231115,191900,22997855,3240,3240,3240,3240,0
20231115,191800,22997855,3240,3240,3240,3240,0
20231115,191700,22997855,3240,3240,3240,3240,0
20231115,191600,22997855,3240,3240,3240,3240,0
20231115,191500,22997855,3240,3240,3240,3240,0
20231115,191400,22997855,3240,3240,3240,3240,0
20231115,191300,22997855,3240,3240,3240,3240,0
20231115,191200,22997855,3240,3240,3240,3240,172
20231115,191100,22997855,3240,3240,3240,3240,0
20231115,191000,22997855,3240,3240,3240,3240,0
20231115,190900,22997855,3240,3240,3240,3240,0
20231115,190800,22997855,3240,3240,3240,3240,0
20231115,190700,22997855,3240,3240,3240,3240,0
20231115,190600,22997855,3240,3240,3240,3240,0
20231115,190500,22997855,3240,3240,3240,3240,0
20231115,190400,22997855,3240,3240,3240,3240,0
20231115,190300,22997855,3240,3240,3240,3240,0
20231115,190200,22997855,3240,3240,3240,3240,0
20231115,190100,22997855,3240,3240,3240,3240,0
20231115,190000,22997855,3240,3240,3240,3240,0
20231115,185900,22997855,3240,3240,3240,3240,0
20231115,185800,22997855,3240,3240,3240,3240,0
20231115,185700,22997855,3240,3240,3240,3240,0
20231115,185600,22997855,3240,3240,3240,3240,0
20231115,185500,22997855,3240,3240,3240,3240,0
20231115,185400,22997855,3240,3240,3240,3240,0
20231115,185300,22997855,3240,3240,3240,3240,0
20231115,185200,22997855,3240,3240,3240,3240,0
20231115,185100,22997855,3240,3240,3240,3240,0
20231115,185000,22997855,3240,3240,3240,3240,0
20231115,184900,22997855,3240,3240,3240,3240,0
20231115,184800,22997855,3240,3240,3240,3240,0
20231115,184700,22997855,3240,3240,3240,3240,0
20231115,184600,22997855,3240,3240,3240,3240,0
20231115,184500,22997855,3240,3240,3240,3240,0
20231115,184400,22997855,3240,3240,3240,3240,0
20231115,184300,22997855,3240,3240,3240,3240,0
20231115,184200,22997855,3240,3240,3240,3240,172
20231115,184100,22997855,3240,3240,3240,3240,0
20231115,184000,22997855,3240,3240,3240,3240,0
20231115,183900,22997855,3240,3240,3240,3240,0
20231115,183800,22997855,3240,3240,3240,3240,0
20231115,183700,22997855,3240,3240,3240,3240,0
20231115,183600,22997855,3240,3240,3240,3240,0
20231115,183500,22997855,3240,3240,3240,3240,0
20231115,183400,22997855,3240,3240,3240,3240,0
20231115,183300,22997855,3240,3240,3240,3240,0
20231115,183200,22997855,3240,3240,3240,3240,0
20231115,183100,22997855,3240,3240,3240,3240,0
20231115,183000,22997855,3240,3240,3240,3240,0
20231115,182900,22997855,3240,3240,3240,3240,0
20231115,182800,22997855,3240,3240,3240,3240,0
20231115,182700,22997855,3240,3240,3240,3240,0
20231115,182600,22997855,3240,3240,3240,3240,0
20231115,182500,22997855,3240,3240,3240,3240,0
20231115,182400,22997855,3240,3240,3240,3240,0
20231115,182300,22997855,3240,3240,3240,3240,0
20231115,182200,22997855,3240,3240,3240,3240,0
20231115,182100,22997855,3240,3240,3240,3240,0
20231115,182000,22997855,3240,3240,3240,3240,0
20231115,181900,22997855,3240,3240,3240,3240,0
20231115,181800,22997855,3240,3240,3240,3240,0
20231115,181700,22997855,3240,3240,3240,3240,0
20231115,181600,22997855,3240,3240,3240,3240,0
20231115,181500,22997855,3240,3240,3240,3240,0
20231115,181400,22997855,3240,3240,3240,3240,0
20231115,181300,22997855,3240,3240,3240,3240,0
20231115,181200,22997855,3240,3240,3240,3240,172
20231115,181100,22997855,3240,3240,3240,3240,0
20231115,181000,22997855,3240,3240,3240,3240,0
20231115,180900,22997855,3240,3240,3240,3240,0
20231115,180800,22997855,3240,3240,3240,3240,0
20231115,180700,22997855,3240,3240,3240,3240,0
20231115,180600,22997855,3240,3240,3240,3240,0
20231115,180500,22997855,3240,3240,3240,3240,0
20231115,180400,22997855,3240,3240,3240,3240,0
20231115,180300,22997855,3240,3240,3240,3240,0
20231115,180200,22997855,3240,3240,3240,3240,0
20231115,180100,22997855,3240,3240,3240,3240,0
20231115,180000,22997855,3240,3240,3240,3240,0
20231115,175900,22997855,3240,3240,3240,3240,0
20231115,175800,22997855,3240,3240,3240,3240,0
20231115,175700,22997855,3240,3240,3240,3240,0
20231115,175600,22997855,3240,3240,3240,3240,0
20231115,175500,22997855,3240,3240,3240,3240,0
20231115,175400,22997855,3240,3240,3240,3240,0
20231115,175300,22997855,3240,3240,3240,3240,0
20231115,175200,22997855,3240,3240,3240,3240,0
20231115,175100,22997855,3240,3240,3240,3240,0
20231115,175000,22997855,3240,3240,3240,3240,0
20231115,174900,22997855,3240,3240,3240,3240,0
20231115,174800,22997855,3240,3240,3240,3240,0
20231115,174700,22997855,3240,3240,3240,3240,0
20231115,174600,22997855,3240,3240,3240,3240,0
20231115,174500,22997855,3240,3240,3240,3240,0
20231115,174400,22997855,3240,3240,3240,3240,0
20231115,174300,22997855,3240,3240,3240,3240,0
20231115,174200,22997855,3240,3240,3240,3240,172
20231115,174100,22997855,3240,3240,3240,3240,0
20231115,174000,22997855,3240,3240,3240,3240,0
20231115,173900,22997855,3240,3240,3240,3240,0
20231115,173800,22997855,3240,3240,3240,3240,0
20231115,173700,22997855,3240,3240,3240,3240,0
20231115,173600,22997855,3240,3240,3240,3240,0
20231115,173500,22997855,3240,3240,3240,3240,0
20231115,173400,22997855,3240,3240,3240,3240,0
20231115,173300,22997855,3240,3240,3240,3240,0
20231115,173200,22997855,3240,3240,3240,3240,0
20231115,173100,22997855,3240,3240,3240,3240,0
20231115,173000,22997855,3240,3240,3240,3240,0
20231115,172900,22997855,3240,3240,3240,3240,0
20231115,172800,22997855,3240,3240,3240,3240,0
20231115,172700,22997855,3240,3240,3240,3240,0
20231115,172600,22997855,3240,3240,3240,3240,0
20231115,172500,22997855,3240,3240,3240,3240,0
20231115,172400,22997855,3240,3240,3240,3240,0
20231115,172300,22997855,3240,3240,3240,3240,0
20231115,172200,22997855,3240,3240,3240,3240,0
20231115,172100,22997855,3240,3240,3240,3240,0
20231115,172000,22997855,3240,3240,3240,3240,0
20231115,171900,22997855,3240,3240,3240,3240,0
20231115,171800,22997855,3240,3240,3240,3240,0
20231115,171700,22997855,3240,3240,3240,3240,0
20231115,171600,22997855,3240,3240,3240,3240,0
20231115,171500,22997855,3240,3240,3240,3240,0
20231115,171400,22997855,3240,3240,3240,3240,0
20231115,171300,22997855,3240,3240,3240,3240,0
20231115,171200,22997855,3240,3240,3240,3240,172
20231115,171100,22997855,3240,3240,3240,3240,0
20231115,171000,22997855,3240,3240,3240,3240,0
20231115,170900,22997855,3240,3240,3240,3240,0
20231115,170800,22997855,3240,3240,3240,3240,0
20231115,170700,22997855,3240,3240,3240,3240,0
20231115,170600,22997855,3240,3240,3240,3240,0
20231115,170500,22997855,3240,3240,3240,3240,0
20231115,170400,22997855,3240,3240,3240,3240,0
20231115,170300,22997855,3240,3240,3240,3240,0
20231115,170200,22997855,3240,3240,3240,3240,0
20231115,170100,22997855,3240,3240,3240,3240,0
20231115,170000,22997855,3240,3240,3240,3240,0
20231115,165900,22997855,3240,3240,3240,3240,0
20231115,165800,22997855,3240,3240,3240,3240,0
20231115,165700,22997855,3240,3240,3240,3240,0
20231115,165600,22997855,3240,3240,3240,3240,0
20231115,165500,22997855,3240,3240,3240,3240,0
20231115,165400,22997855,3240,3240,3240,3240,0
20231115,165300,22997855,3240,3240,3240,3240,0
20231115,165200,22997855,3240,3240,3240,3240,0
20231115,165100,22997855,3240,3240,3240,3240,0
20231115,165000,22997855,3240,3240,3240,3240,0
20231115,164900,22997855,3240,3240,3240,3240,0
20231115,164800,22997855,3240,3240,3240,3240,0
20231115,164700,22997855,3240,3240,3240,3240,0
20231115,164600,22997855,3240,3240,3240,3240,0
20231115,164500,22997855,3240,3240,3240,3240,0
20231115,164400,22997855,3240,3240,3240,3240,0
20231115,164300,22997855,3240,3240,3240,3240,0
20231115,164200,22997855,3240,3240,3240,3240,172
20231115,164100,22997855,3240,3240,3240,3240,0
20231115,164000,22997855,3240,3240,3240,3240,0
20231115,163900,22997855,3240,3240,3240,3240,0
20231115,163800,22997855,3240,3240,3240,3240,0
20231115,163700,22997855,3240,3240,3240,3240,0
20231115,163600,22997855,3240,3240,3240,3240,0
20231115,163500,22997855,3240,3240,3240,3240,0
20231115,163400,22997855,3240,3240,3240,3240,0
20231115,163300,22997855,3240,3240,3240,3240,0
20231115,163200,22997855,3240,3240,3240,3240,0
20231115,163100,22997855,3240,3240,3240,3240,0
20231115,163000,22997855,3240,3240,3240,3240,0
20231115,162900,22997855,3240,3240,3240,3240,0
20231115,162800,22997855,3240,3240,3240,3240,0
20231115,162700,22997855,3240,3240,3240,3240,0
20231115,162600,22997855,3240,3240,3240,3240,0
20231115,162500,22997855,3240,3240,3240,3240,0
20231115,162400,22997855,3240,3240,3240,3240,0
20231115,162300,22997855,3240,3240,3240,3240,0
20231115,162200,22997855,3240,3240,3240,3240,0
20231115,162100,22997855,3240,3240,3240,3240,0
20231115,162000,22997855,3240,3240,3240,3240,0
20231115,161900,22997855,3240,3240,3240,3240,0
20231115,161800,22997855,3240,3240,3240,3240,0
20231115,161700,22997855,3240,3240,3240,3240,0
20231115,161600,22997855,3240,3240,3240,3240,0
20231115,161500,22997855,3240,3240,3240,3240,0
20231115,161400,22997855,3240,3240,3240,3240,0
20231115,161300,22997855,3240,3240,3240,3240,0
20231115,161200,22997855,3240,3240,3240,3240,172
20231115,161100,22997855,3240,3240,3240,3240,0
20231115,161000,22997855,3240,3240,3240,3240,0
20231115,160900,22997855,3240,3240,3240,3240,0
20231115,160800,22997855,3240,3240,3240,3240,0
20231115,160700,22997855,3240,3240,3240,3240,0
20231115,160600,22997855,3240,3240,3240,3240,0
20231115,160500,22997855,3240,3240,3240,3240,0
20231115,160400,22997855,3240,3240,3240,3240,0
20231115,160300,22997855,3240,3240,3240,3240,0
20231115,160200,22997855,3240,3240,3240,3240,0
20231115,160100,22997855,3240,3240,3240,3240,0
20231115,160000,22997855,3240,3240,3240,3240,0
20231115,155900,22997855,3240,3240,3240,3240,0
20231115,155800,22997855,3240,3240,3240,3240,0
20231115,155700,22997855,3240,3240,3240,3240,0
20231115,155600,22997855,3240,3240,3240,3240,0
20231115,155500,22997855,3240,3240,3240,3240,0
20231115,155400,22997855,3240,3240,3240,3240,0
20231115,155300,22997855,3240,3240,3240,3240,0
20231115,155200,22997855,3240,3240,3240,3240,0
20231115,155100,22997855,3240,3240,3240,3240,0
20231115,155000,22997855,3240,3240,3240,3240,0
20231115,154900,22997855,3240,3240,3240,3240,0
20231115,154800,22997855,3240,3240,3240,3240,0
20231115,154700,22997855,3240,3240,3240,3240,0
20231115,154600,22997855,3240,3240,3240,3240,0
20231115,154500,22997855,3240,3240,3240,3240,0
20231115,154400,22997855,3240,3240,3240,3240,0
20231115,154300,22997855,3240,3240,3240,3240,0
20231115,154200,22997855,3240,3240,3240,3240,172
20231115,154100,22997855,3240,3240,3240,3240,0
20231115,154000,22997855,3240,3240,3240,3240,0
20231115,153900,22997855,3240,3240,3240,3240,0
20231115,153800,22997855,3240,3240,3240,3240,0
20231115,153700,22997855,3240,3240,3240,3240,0
20231115,153600,22997855,3240,3240,3240,3240,0
20231115,153500,22997855,3240,3240,3240,3240,0
20231115,153400,22997855,3240,3240,3240,3240,0
20231115,153300,22997855,3240,3240,3240,3240,0
20231115,153200,22997855,3240,3240,3240,3240,0
20231115,153100,22997855,3240,3240,3240,3240,0
20231115,153000,22997855,3240,3240,3240,3240,172
20231115,152900,22440575,3240,3240,3240,3240,0
20231115,152800,22440575,3240,3240,3240,3240,0
20231115,152700,22440575,3240,3240,3240,3240,0
20231115,152600,22440575,3240,3240,3240,3240,0
20231115,152500,22440575,3240,3240,3240,3240,0
20231115,152400,22440575,3240,3240,3240,3240,0
20231115,152300,22440575,3240,3240,3240,3240,0
20231115,152200,22440575,3240,3240,3240,3240,0
20231115,152100,22440575,3240,3240,3240,3240,0
20231115,152000,22440575,3240,3240,3240,3240,0
20231115,151900,22440575,3240,3240,3240,3240,0
20231115,151800,22440575,3240,3225,3240,3225,11
20231115,151700,22405085,3240,3240,3240,3240,0
20231115,151600,22405085,3240,3240,3240,3240,0
20231115,151500,22405085,3240,3240,3240,3240,0
20231115,151400,22405085,3240,3240,3240,3240,0
20231115,151300,22405085,3240,3240,3240,3240,0
20231115,151200,22405085,3240,3240,3240,3240,0
20231115,151100,22405085,3240,3240,3240,3240,0
20231115,151000,22405085,3240,3240,3240,3240,0
20231115,150900,22405085,3240,3240,3240,3240,0
20231115,150800,22405085,3240,3240,3240,3225,11
20231115,150700,22369555,3240,3240,3240,3240,24
20231115,150600,22291795,3240,3240,3240,3240,0
20231115,150500,22291795,3240,3240,3240,3240,0
20231115,150400,22291795,3240,3240,3240,3240,0
20231115,150300,22291795,3240,3240,3240,3240,0
20231115,150200,22291795,3240,3240,3240,3240,1
20231115,150100,22288555,3235,3235,3235,3235,0
20231115,150000,22288555,3235,3235,3235,3235,0
20231115,145900,22288555,3235,3235,3235,3235,0
20231115,145800,22288555,3235,3235,3235,3235,0
20231115,145700,22288555,3235,3235,3235,3235,0
20231115,145600,22288555,3235,3235,3235,3235,1
20231115,145500,22285320,3235,3235,3235,3235,0
20231115,145400,22285320,3235,3235,3235,3235,0
20231115,145300,22285320,3235,3235,3235,3235,0
20231115,145200,22285320,3235,3235,3235,3235,0
20231115,145100,22285320,3235,3215,3235,3215,12
20231115,145000,22246720,3235,3235,3235,3235,1
20231115,144900,22243485,3215,3230,3240,3215,34
20231115,144800,22133635,3240,3240,3240,3240,0
20231115,144700,22133635,3240,3240,3240,3240,0
20231115,144600,22133635,3240,3240,3240,3240,0
20231115,144500,22133635,3240,3240,3240,3240,0
20231115,144400,22133635,3240,3240,3240,3240,1
20231115,144300,22130395,3215,3215,3215,3215,0
20231115,144200,22130395,3215,3235,3235,3215,705
20231115,144100,19855520,3235,3235,3235,3235,0
20231115,144000,19855520,3235,3235,3235,3235,0
20231115,143900,19855520,3235,3235,3235,3235,0
20231115,143800,19855520,3235,3240,3240,3235,3
20231115,143700,19845810,3235,3235,3235,3235,0
20231115,143600,19845810,3235,3235,3235,3235,47
20231115,143500,19693765,3240,3240,3240,3240,0
20231115,143400,19693765,3240,3240,3240,3240,0
20231115,143300,19693765,3240,3240,3240,3240,0
20231115,143200,19693765,3240,3240,3240,3240,1
20231115,143100,19690525,3240,3240,3240,3240,1
20231115,143000,19687285,3235,3235,3235,3235,0
20231115,142900,19687285,3235,3235,3235,3235,0
20231115,142800,19687285,3235,3235,3235,3235,148
20231115,142700,19208505,3240,3240,3240,3240,0
20231115,142600,19208505,3240,3240,3240,3240,1
20231115,142500,19205265,3235,3235,3235,3235,91
20231115,142400,18910880,3240,3240,3240,3240,0
20231115,142300,18910880,3240,3240,3240,3240,0
20231115,142200,18910880,3240,3240,3240,3240,0
20231115,142100,18910880,3240,3240,3240,3240,0
20231115,142000,18910880,3240,3240,3240,3240,1
20231115,141900,18907640,3240,3240,3240,3240,0
20231115,141800,18907640,3240,3240,3240,3240,0
20231115,141700,18907640,3240,3240,3240,3240,0
20231115,141600,18907640,3240,3240,3240,3240,0
20231115,141500,18907640,3240,3240,3240,3240,0
20231115,141400,18907640,3240,3240,3240,3240,1
20231115,141300,18904400,3240,3240,3240,3240,0
20231115,141200,18904400,3240,3240,3240,3240,0
20231115,141100,18904400,3240,3240,3240,3240,0
20231115,141000,18904400,3240,3240,3240,3240,0
20231115,140900,18904400,3240,3240,3240,3240,0
20231115,140800,18904400,3240,3240,3240,3240,1
20231115,140700,18901160,3240,3240,3240,3240,0
20231115,140600,18901160,3240,3240,3240,3240,0
20231115,140500,18901160,3240,3240,3240,3240,0
20231115,140400,18901160,3240,3240,3240,3240,0
20231115,140300,18901160,3240,3240,3240,3240,0
20231115,140200,18901160,3240,3240,3240,3240,1
20231115,140100,18897920,3240,3240,3240,3240,0
20231115,140000,18897920,3240,3240,3240,3240,0
20231115,135900,18897920,3240,3240,3240,3240,0
20231115,135800,18897920,3240,3240,3240,3240,0
20231115,135700,18897920,3240,3240,3240,3240,0
20231115,135600,18897920,3240,3240,3240,3240,1
20231115,135500,18894680,3240,3240,3240,3240,0
20231115,135400,18894680,3240,3240,3240,3240,0
20231115,135300,18894680,3240,3240,3240,3240,0
20231115,135200,18894680,3240,3240,3240,3240,0
20231115,135100,18894680,3240,3240,3240,3240,0
20231115,135000,18894680,3240,3240,3240,3240,1
20231115,134900,18891440,3240,3240,3240,3240,0
20231115,134800,18891440,3240,3240,3240,3240,0
20231115,134700,18891440,3240,3240,3240,3240,0
20231115,134600,18891440,3240,3240,3240,3240,0
20231115,134500,18891440,3240,3240,3240,3240,0
20231115,134400,18891440,3240,3240,3240,3240,1
20231115,134300,18888200,3240,3240,3240,3240,0
20231115,134200,18888200,3240,3240,3240,3240,0
20231115,134100,18888200,3240,3240,3240,3240,0
20231115,134000,18888200,3240,3240,3240,3240,0
20231115,133900,18888200,3240,3240,3240,3240,0
20231115,133800,18888200,3240,3240,3240,3240,1
20231115,133700,18884960,3240,3240,3240,3240,0
20231115,133600,18884960,3240,3240,3240,3240,0
20231115,133500,18884960,3240,3240,3240,3240,0
20231115,133400,18884960,3240,3240,3240,3240,0
20231115,133300,18884960,3240,3240,3240,3240,0
20231115,133200,18884960,3240,3240,3240,3240,1
20231115,133100,18881720,3240,3240,3240,3240,0
20231115,133000,18881720,3240,3240,3240,3240,0
20231115,132900,18881720,3240,3240,3240,3240,0
20231115,132800,18881720,3240,3240,3240,3240,0
20231115,132700,18881720,3240,3240,3240,3240,0
20231115,132600,18881720,3240,3240,3240,3240,1
20231115,132500,18878480,3240,3240,3240,3240,0
20231115,132400,18878480,3240,3240,3240,3240,0
20231115,132300,18878480,3240,3240,3240,3240,0
20231115,132200,18878480,3240,3240,3240,3240,0
20231115,132100,18878480,3240,3240,3240,3240,0
20231115,132000,18878480,3240,3240,3240,3240,1
20231115,131900,18875240,3240,3240,3240,3240,0
20231115,131800,18875240,3240,3240,3240,3240,0
20231115,131700,18875240,3240,3240,3240,3240,0
20231115,131600,18875240,3240,3240,3240,3240,0
20231115,131500,18875240,3240,3240,3240,3240,0
20231115,131400,18875240,3240,3240,3240,3240,1
20231115,131300,18872000,3240,3240,3240,3240,0
20231115,131200,18872000,3240,3240,3240,3240,0
20231115,131100,18872000,3240,3240,3240,3240,0
20231115,131000,18872000,3240,3240,3240,3240,0
20231115,130900,18872000,3240,3240,3240,3240,0
20231115,130800,18872000,3240,3240,3240,3240,1
20231115,130700,18868760,3240,3240,3240,3240,500
20231115,130600,17248760,3240,3240,3240,3240,0
20231115,130500,17248760,3240,3240,3240,3240,0
20231115,130400,17248760,3240,3240,3240,3240,0
20231115,130300,17248760,3240,3240,3240,3240,0
20231115,130200,17248760,3240,3240,3240,3240,1
20231115,130100,17245520,3240,3240,3240,3240,0
20231115,130000,17245520,3240,3240,3240,3240,0
20231115,125900,17245520,3240,3240,3240,3240,0
20231115,125800,17245520,3240,3240,3240,3240,0
20231115,125700,17245520,3240,3240,3240,3240,0
20231115,125600,17245520,3240,3240,3240,3240,1
20231115,125500,17242280,3240,3240,3240,3240,0
20231115,125400,17242280,3240,3240,3240,3240,0
20231115,125300,17242280,3240,3240,3240,3240,500
20231115,125200,15622280,3240,3240,3240,3240,0
20231115,125100,15622280,3240,3240,3240,3240,0
20231115,125000,15622280,3240,3240,3240,3240,1
20231115,124900,15619040,3235,3235,3235,3235,0
20231115,124800,15619040,3235,3235,3235,3235,0
20231115,124700,15619040,3235,3235,3235,3235,6
20231115,124600,15599630,3240,3240,3240,3240,0
20231115,124500,15599630,3240,3240,3240,3240,0
20231115,124400,15599630,3240,3240,3240,3240,1
20231115,124300,15596390,3240,3240,3240,3240,0
20231115,124200,15596390,3240,3240,3240,3240,0
20231115,124100,15596390,3240,3240,3240,3240,0
20231115,124000,15596390,3240,3240,3240,3240,0
20231115,123900,15596390,3240,3240,3240,3240,0
20231115,123800,15596390,3240,3240,3240,3240,1
20231115,123700,15593150,3240,3240,3240,3240,0
20231115,123600,15593150,3240,3240,3240,3240,0
20231115,123500,15593150,3240,3240,3240,3240,0
20231115,123400,15593150,3240,3240,3240,3240,0
20231115,123300,15593150,3240,3240,3240,3240,0
20231115,123200,15593150,3240,3240,3240,3240,1
20231115,123100,15589910,3240,3240,3240,3240,0
20231115,123000,15589910,3240,3240,3240,3240,0
20231115,122900,15589910,3240,3240,3240,3240,0
20231115,122800,15589910,3240,3240,3240,3240,0
20231115,122700,15589910,3240,3240,3240,3240,0
20231115,122600,15589910,3240,3240,3240,3240,1
20231115,122500,15586670,3240,3240,3240,3240,0
20231115,122400,15586670,3240,3240,3240,3240,0
20231115,122300,15586670,3240,3240,3240,3240,0
20231115,122200,15586670,3240,3240,3240,3240,0
20231115,122100,15586670,3240,3240,3240,3240,0
20231115,122000,15586670,3240,3240,3240,3240,1
20231115,121900,15583430,3240,3240,3240,3240,0
20231115,121800,15583430,3240,3240,3240,3240,0
20231115,121700,15583430,3240,3240,3240,3240,0
20231115,121600,15583430,3240,3240,3240,3240,0
20231115,121500,15583430,3240,3240,3240,3240,0
20231115,121400,15583430,3240,3240,3240,3240,1
20231115,121300,15580190,3240,3240,3240,3240,0
20231115,121200,15580190,3240,3240,3240,3240,0
20231115,121100,15580190,3240,3240,3240,3240,0
20231115,121000,15580190,3240,3240,3240,3240,0
20231115,120900,15580190,3240,3240,3240,3240,0
20231115,120800,15580190,3240,3240,3240,3240,0
20231115,120700,15580190,3240,3240,3240,3240,1
20231115,120600,15576950,3240,3240,3240,3240,0
20231115,120500,15576950,3240,3240,3240,3240,0
20231115,120400,15576950,3240,3240,3240,3240,0
20231115,120300,15576950,3240,3240,3240,3240,0
20231115,120200,15576950,3240,3240,3240,3240,0
20231115,120100,15576950,3240,3240,3240,3240,1
20231115,120000,15573710,3240,3240,3240,3240,0
20231115,115900,15573710,3240,3240,3240,3240,0
20231115,115800,15573710,3240,3240,3240,3240,0
20231115,115700,15573710,3240,3240,3240,3240,0
20231115,115600,15573710,3240,3240,3240,3240,0
20231115,115500,15573710,3240,3240,3240,3240,507
20231115,115400,13931030,3235,3235,3235,3235,10
20231115,115300,13898680,3240,3240,3240,3240,0
20231115,115200,13898680,3240,3240,3240,3240,0
20231115,115100,13898680,3240,3240,3240,3240,0
20231115,115000,13898680,3240,3240,3240,3240,1
20231115,114900,13895440,3240,3240,3240,3240,0
20231115,114800,13895440,3240,3240,3240,3240,0
20231115,114700,13895440,3240,3240,3240,3240,0
20231115,114600,13895440,3240,3240,3240,3240,18
20231115,114500,13837120,3240,3240,3240,3240,1
20231115,114400,13833880,3240,3240,3240,3240,0
20231115,114300,13833880,3240,3240,3240,3240,0
20231115,114200,13833880,3240,3240,3240,3240,0
20231115,114100,13833880,3240,3240,3240,3240,0
20231115,114000,13833880,3240,3240,3240,3240,18
20231115,113900,13775560,3240,3240,3240,3240,440
20231115,113800,12349960,3240,3240,3240,3240,0
20231115,113700,12349960,3240,3240,3240,3240,1
20231115,113600,12346720,3240,3240,3240,3240,0
20231115,113500,12346720,3240,3240,3240,3240,0
20231115,113400,12346720,3240,3240,3240,3240,0
20231115,113300,12346720,3240,3240,3240,3240,0
20231115,113200,12346720,3240,3240,3240,3240,0
20231115,113100,12346720,3240,3240,3240,3240,1
20231115,113000,12343480,3235,3235,3235,3235,0
20231115,112900,12343480,3235,3235,3235,3235,0
20231115,112800,12343480,3235,3235,3235,3235,0
20231115,112700,12343480,3235,3235,3235,3235,0
20231115,112600,12343480,3235,3235,3235,3235,100
20231115,112500,12019980,3240,3240,3240,3240,1
20231115,112400,12016740,3240,3240,3240,3240,0
20231115,112300,12016740,3240,3240,3240,3240,0
20231115,112200,12016740,3240,3240,3240,3240,0
20231115,112100,12016740,3240,3240,3240,3240,0
20231115,112000,12016740,3240,3240,3240,3240,0
20231115,111900,12016740,3240,3240,3240,3240,1
20231115,111800,12013500,3240,3240,3240,3240,0
20231115,111700,12013500,3240,3240,3240,3240,0
20231115,111600,12013500,3240,3240,3240,3240,150
20231115,111500,11527500,3240,3240,3240,3240,0
20231115,111400,11527500,3240,3240,3240,3240,0
20231115,111300,11527500,3240,3240,3240,3240,77
20231115,111200,11278020,3240,3240,3240,3240,0
20231115,111100,11278020,3240,3240,3240,3240,7
20231115,111000,11255340,3245,3245,3245,3245,0
20231115,110900,11255340,3245,3245,3245,3245,0
20231115,110800,11255340,3245,3245,3245,3245,0
20231115,110700,11255340,3245,3245,3245,3245,0
20231115,110600,11255340,3245,3245,3245,3245,243
20231115,110500,10466805,3245,3245,3245,3245,761
20231115,110400,7997360,3240,3240,3240,3240,0
20231115,110300,7997360,3240,3240,3240,3240,0
20231115,110200,7997360,3240,3240,3240,3240,0
20231115,110100,7997360,3240,3240,3240,3240,0
20231115,110000,7997360,3240,3240,3240,3240,0
20231115,105900,7997360,3240,3240,3240,3240,0
20231115,105800,7997360,3240,3240,3240,3240,1
20231115,105700,7994120,3240,3240,3240,3240,0
20231115,105600,7994120,3240,3240,3240,3240,0
20231115,105500,7994120,3240,3240,3240,3240,1
20231115,105400,7990880,3240,3240,3240,3240,0
20231115,105300,7990880,3240,3240,3240,3240,0
20231115,105200,7990880,3240,3240,3240,3240,0
20231115,105100,7990880,3240,3240,3240,3240,0
20231115,105000,7990880,3240,3240,3240,3240,0
20231115,104900,7990880,3240,3240,3240,3240,1
20231115,104800,7987640,3240,3240,3240,3240,8
20231115,104700,7961720,3240,3240,3240,3240,0
20231115,104600,7961720,3240,3240,3240,3240,0
20231115,104500,7961720,3240,3240,3240,3240,0
20231115,104400,7961720,3240,3240,3240,3240,0
20231115,104300,7961720,3240,3240,3240,3240,0
20231115,104200,7961720,3240,3240,3240,3240,0
20231115,104100,7961720,3240,3240,3240,3240,0
20231115,104000,7961720,3240,3240,3240,3240,0
20231115,103900,7961720,3240,3240,3240,3240,100
20231115,103800,7637720,3250,3250,3250,3250,0
20231115,103700,7637720,3250,3250,3250,3250,0
20231115,103600,7637720,3250,3250,3250,3250,0
20231115,103500,7637720,3250,3250,3250,3250,0
20231115,103400,7637720,3250,3250,3250,3250,0
20231115,103300,7637720,3250,3250,3250,3250,0
20231115,103200,7637720,3250,3250,3250,3250,0
20231115,103100,7637720,3250,3250,3250,3250,0
20231115,103000,7637720,3250,3250,3250,3250,0
20231115,102900,7637720,3250,3250,3250,3250,0
20231115,102800,7637720,3250,3250,3250,3250,0
20231115,102700,7637720,3250,3250,3250,3250,0
20231115,102600,7637720,3250,3250,3250,3250,0
20231115,102500,7637720,3250,3250,3250,3250,0
20231115,102400,7637720,3250,3250,3250,3250,0
20231115,102300,7637720,3250,3250,3250,3250,0
20231115,102200,7637720,3250,3250,3250,3250,0
20231115,102100,7637720,3250,3250,3250,3250,0
20231115,102000,7637720,3250,3250,3250,3250,0
20231115,101900,7637720,3250,3250,3250,3250,1
20231115,101800,7634470,3245,3245,3245,3245,0
20231115,101700,7634470,3245,3245,3245,3245,0
20231115,101600,7634470,3245,3245,3245,3245,0
20231115,101500,7634470,3245,3245,3245,3245,27
20231115,101400,7546855,3240,3240,3240,3240,0
20231115,101300,7546855,3240,3240,3240,3240,0
20231115,101200,7546855,3240,3240,3240,3240,0
20231115,101100,7546855,3240,3240,3240,3240,0
20231115,101000,7546855,3240,3240,3240,3240,0
20231115,100900,7546855,3240,3240,3240,3240,0
20231115,100800,7546855,3240,3240,3240,3240,0
20231115,100700,7546855,3240,3240,3240,3240,0
20231115,100600,7546855,3240,3240,3240,3240,0
20231115,100500,7546855,3240,3240,3240,3240,0
20231115,100400,7546855,3240,3240,3240,3240,0
20231115,100300,7546855,3240,3240,3240,3240,83
20231115,100200,7277935,3240,3240,3240,3240,0
20231115,100100,7277935,3240,3240,3240,3240,0
20231115,100000,7277935,3240,3240,3240,3240,0
20231115,095900,7277935,3240,3240,3240,3240,92
20231115,095800,6979855,3240,3240,3240,3240,0
20231115,095700,6979855,3240,3240,3240,3240,0
20231115,095600,6979855,3240,3240,3240,3240,48
20231115,095500,6824335,3240,3240,3240,3240,1
20231115,095400,6821095,3240,3240,3240,3240,0
20231115,095300,6821095,3240,3240,3240,3240,0
20231115,095200,6821095,3240,3240,3240,3240,20
20231115,095100,6756295,3240,3240,3240,3240,0
20231115,095000,6756295,3240,3240,3240,3240,0
20231115,094900,6756295,3240,3240,3240,3240,21
20231115,094800,6688255,3240,3240,3240,3240,20
20231115,094700,6623455,3240,3240,3240,3240,0
20231115,094600,6623455,3240,3240,3240,3240,0
20231115,094500,6623455,3240,3240,3240,3240,0
20231115,094400,6623455,3240,3240,3240,3240,0
20231115,094300,6623455,3240,3240,3240,3240,1
20231115,094200,6620215,3240,3240,3240,3240,0
20231115,094100,6620215,3240,3240,3240,3240,0
20231115,094000,6620215,3240,3240,3240,3240,0
20231115,093900,6620215,3240,3240,3240,3240,0
20231115,093800,6620215,3240,3240,3240,3240,0
20231115,093700,6620215,3240,3240,3240,3240,1
20231115,093600,6616975,3235,3235,3235,3235,0
20231115,093500,6616975,3235,3235,3235,3235,0
20231115,093400,6616975,3235,3235,3235,3235,0
20231115,093300,6616975,3235,3235,3235,3235,0
20231115,093200,6616975,3235,3235,3235,3235,100
20231115,093100,6293475,3240,3240,3240,3240,1
20231115,093000,6290235,3235,3235,3235,3235,0
20231115,092900,6290235,3235,3235,3235,3235,0
20231115,092800,6290235,3235,3235,3235,3235,456
20231115,092700,4815075,3235,3235,3235,3235,0
20231115,092600,4815075,3235,3235,3235,3235,100
20231115,092500,4491575,3235,3240,3240,3235,60
20231115,092400,4297470,3240,3240,3240,3240,0
20231115,092300,4297470,3240,3240,3240,3240,0
20231115,092200,4297470,3240,3240,3240,3240,1
20231115,092100,4294230,3240,3240,3240,3240,0
20231115,092000,4294230,3240,3240,3240,3240,0
20231115,091900,4294230,3240,3240,3240,3240,0
20231115,091800,4294230,3240,3240,3240,3240,2
20231115,091700,4287750,3240,3240,3240,3240,98
20231115,091600,3970230,3240,3240,3240,3240,70
20231115,091500,3743430,3245,3245,3245,3245,38
20231115,091400,3620120,3240,3240,3240,3240,0
20231115,091300,3620120,3240,3240,3240,3240,0
20231115,091200,3620120,3240,3240,3240,3240,0
20231115,091100,3620120,3240,3240,3240,3240,0
20231115,091000,3620120,3240,3240,3240,3240,0
20231115,090900,3620120,3240,3240,3240,3240,0
20231115,090800,3620120,3240,3240,3240,3240,1
20231115,090700,3616880,3240,3240,3240,3240,0
20231115,090600,3616880,3240,3240,3240,3240,0
20231115,090500,3616880,3240,3240,3240,3240,0
20231115,090400,3616880,3240,3240,3240,3240,0
20231115,090300,3616880,3240,3240,3240,3240,0
20231115,090200,3616880,3240,3240,3240,3240,13
20231115,090100,3574760,3240,3240,3240,3240,0
20231115,090000,3574760,3240,3235,3240,3235,1105