KissMeData/122310/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,201300,175027930,6920,6920,6920,6920,206
20231115,201200,175027930,6920,6920,6920,6920,0
20231115,201100,175027930,6920,6920,6920,6920,0
20231115,201000,175027930,6920,6920,6920,6920,0
20231115,200900,175027930,6920,6920,6920,6920,0
20231115,200800,175027930,6920,6920,6920,6920,0
20231115,200700,175027930,6920,6920,6920,6920,0
20231115,200600,175027930,6920,6920,6920,6920,0
20231115,200500,175027930,6920,6920,6920,6920,0
20231115,200400,175027930,6920,6920,6920,6920,0
20231115,200300,175027930,6920,6920,6920,6920,0
20231115,200200,175027930,6920,6920,6920,6920,0
20231115,200100,175027930,6920,6920,6920,6920,0
20231115,200000,175027930,6920,6920,6920,6920,0
20231115,195900,175027930,6920,6920,6920,6920,0
20231115,195800,175027930,6920,6920,6920,6920,0
20231115,195700,175027930,6920,6920,6920,6920,0
20231115,195600,175027930,6920,6920,6920,6920,0
20231115,195500,175027930,6920,6920,6920,6920,0
20231115,195400,175027930,6920,6920,6920,6920,0
20231115,195300,175027930,6920,6920,6920,6920,0
20231115,195200,175027930,6920,6920,6920,6920,0
20231115,195100,175027930,6920,6920,6920,6920,0
20231115,195000,175027930,6920,6920,6920,6920,0
20231115,194900,175027930,6920,6920,6920,6920,0
20231115,194800,175027930,6920,6920,6920,6920,0
20231115,194700,175027930,6920,6920,6920,6920,0
20231115,194600,175027930,6920,6920,6920,6920,0
20231115,194500,175027930,6920,6920,6920,6920,0
20231115,194400,175027930,6920,6920,6920,6920,0
20231115,194300,175027930,6920,6920,6920,6920,206
20231115,194200,175027930,6920,6920,6920,6920,0
20231115,194100,175027930,6920,6920,6920,6920,0
20231115,194000,175027930,6920,6920,6920,6920,0
20231115,193900,175027930,6920,6920,6920,6920,0
20231115,193800,175027930,6920,6920,6920,6920,0
20231115,193700,175027930,6920,6920,6920,6920,0
20231115,193600,175027930,6920,6920,6920,6920,0
20231115,193500,175027930,6920,6920,6920,6920,0
20231115,193400,175027930,6920,6920,6920,6920,0
20231115,193300,175027930,6920,6920,6920,6920,0
20231115,193200,175027930,6920,6920,6920,6920,0
20231115,193100,175027930,6920,6920,6920,6920,0
20231115,193000,175027930,6920,6920,6920,6920,0
20231115,192900,175027930,6920,6920,6920,6920,0
20231115,192800,175027930,6920,6920,6920,6920,0
20231115,192700,175027930,6920,6920,6920,6920,0
20231115,192600,175027930,6920,6920,6920,6920,0
20231115,192500,175027930,6920,6920,6920,6920,0
20231115,192400,175027930,6920,6920,6920,6920,0
20231115,192300,175027930,6920,6920,6920,6920,0
20231115,192200,175027930,6920,6920,6920,6920,0
20231115,192100,175027930,6920,6920,6920,6920,0
20231115,192000,175027930,6920,6920,6920,6920,0
20231115,191900,175027930,6920,6920,6920,6920,0
20231115,191800,175027930,6920,6920,6920,6920,0
20231115,191700,175027930,6920,6920,6920,6920,0
20231115,191600,175027930,6920,6920,6920,6920,0
20231115,191500,175027930,6920,6920,6920,6920,0
20231115,191400,175027930,6920,6920,6920,6920,0
20231115,191300,175027930,6920,6920,6920,6920,206
20231115,191200,175027930,6920,6920,6920,6920,0
20231115,191100,175027930,6920,6920,6920,6920,0
20231115,191000,175027930,6920,6920,6920,6920,0
20231115,190900,175027930,6920,6920,6920,6920,0
20231115,190800,175027930,6920,6920,6920,6920,0
20231115,190700,175027930,6920,6920,6920,6920,0
20231115,190600,175027930,6920,6920,6920,6920,0
20231115,190500,175027930,6920,6920,6920,6920,0
20231115,190400,175027930,6920,6920,6920,6920,0
20231115,190300,175027930,6920,6920,6920,6920,0
20231115,190200,175027930,6920,6920,6920,6920,0
20231115,190100,175027930,6920,6920,6920,6920,0
20231115,190000,175027930,6920,6920,6920,6920,0
20231115,185900,175027930,6920,6920,6920,6920,0
20231115,185800,175027930,6920,6920,6920,6920,0
20231115,185700,175027930,6920,6920,6920,6920,0
20231115,185600,175027930,6920,6920,6920,6920,0
20231115,185500,175027930,6920,6920,6920,6920,0
20231115,185400,175027930,6920,6920,6920,6920,0
20231115,185300,175027930,6920,6920,6920,6920,0
20231115,185200,175027930,6920,6920,6920,6920,0
20231115,185100,175027930,6920,6920,6920,6920,0
20231115,185000,175027930,6920,6920,6920,6920,0
20231115,184900,175027930,6920,6920,6920,6920,0
20231115,184800,175027930,6920,6920,6920,6920,0
20231115,184700,175027930,6920,6920,6920,6920,0
20231115,184600,175027930,6920,6920,6920,6920,0
20231115,184500,175027930,6920,6920,6920,6920,0
20231115,184400,175027930,6920,6920,6920,6920,0
20231115,184300,175027930,6920,6920,6920,6920,206
20231115,184200,175027930,6920,6920,6920,6920,0
20231115,184100,175027930,6920,6920,6920,6920,0
20231115,184000,175027930,6920,6920,6920,6920,0
20231115,183900,175027930,6920,6920,6920,6920,0
20231115,183800,175027930,6920,6920,6920,6920,0
20231115,183700,175027930,6920,6920,6920,6920,0
20231115,183600,175027930,6920,6920,6920,6920,0
20231115,183500,175027930,6920,6920,6920,6920,0
20231115,183400,175027930,6920,6920,6920,6920,0
20231115,183300,175027930,6920,6920,6920,6920,0
20231115,183200,175027930,6920,6920,6920,6920,0
20231115,183100,175027930,6920,6920,6920,6920,0
20231115,183000,175027930,6920,6920,6920,6920,0
20231115,182900,175027930,6920,6920,6920,6920,0
20231115,182800,175027930,6920,6920,6920,6920,0
20231115,182700,175027930,6920,6920,6920,6920,0
20231115,182600,175027930,6920,6920,6920,6920,0
20231115,182500,175027930,6920,6920,6920,6920,0
20231115,182400,175027930,6920,6920,6920,6920,0
20231115,182300,175027930,6920,6920,6920,6920,0
20231115,182200,175027930,6920,6920,6920,6920,0
20231115,182100,175027930,6920,6920,6920,6920,0
20231115,182000,175027930,6920,6920,6920,6920,0
20231115,181900,175027930,6920,6920,6920,6920,0
20231115,181800,175027930,6920,6920,6920,6920,0
20231115,181700,175027930,6920,6920,6920,6920,0
20231115,181600,175027930,6920,6920,6920,6920,0
20231115,181500,175027930,6920,6920,6920,6920,0
20231115,181400,175027930,6920,6920,6920,6920,0
20231115,181300,175027930,6920,6920,6920,6920,206
20231115,181200,175027930,6920,6920,6920,6920,0
20231115,181100,175027930,6920,6920,6920,6920,0
20231115,181000,175027930,6920,6920,6920,6920,0
20231115,180900,175027930,6920,6920,6920,6920,0
20231115,180800,175027930,6920,6920,6920,6920,0
20231115,180700,175027930,6920,6920,6920,6920,0
20231115,180600,175027930,6920,6920,6920,6920,0
20231115,180500,175027930,6920,6920,6920,6920,0
20231115,180400,175027930,6920,6920,6920,6920,0
20231115,180300,175027930,6920,6920,6920,6920,0
20231115,180200,175027930,6920,6920,6920,6920,0
20231115,180100,175027930,6920,6920,6920,6920,0
20231115,180000,175027930,6920,6920,6920,6920,0
20231115,175900,175027930,6920,6920,6920,6920,0
20231115,175800,175027930,6920,6920,6920,6920,0
20231115,175700,175027930,6920,6920,6920,6920,0
20231115,175600,175027930,6920,6920,6920,6920,0
20231115,175500,175027930,6920,6920,6920,6920,0
20231115,175400,175027930,6920,6920,6920,6920,0
20231115,175300,175027930,6920,6920,6920,6920,0
20231115,175200,175027930,6920,6920,6920,6920,0
20231115,175100,175027930,6920,6920,6920,6920,0
20231115,175000,175027930,6920,6920,6920,6920,0
20231115,174900,175027930,6920,6920,6920,6920,0
20231115,174800,175027930,6920,6920,6920,6920,0
20231115,174700,175027930,6920,6920,6920,6920,0
20231115,174600,175027930,6920,6920,6920,6920,0
20231115,174500,175027930,6920,6920,6920,6920,0
20231115,174400,175027930,6920,6920,6920,6920,0
20231115,174300,175027930,6920,6920,6920,6920,206
20231115,174200,175027930,6920,6920,6920,6920,0
20231115,174100,175027930,6920,6920,6920,6920,0
20231115,174000,175027930,6920,6920,6920,6920,0
20231115,173900,175027930,6920,6920,6920,6920,0
20231115,173800,175027930,6920,6920,6920,6920,0
20231115,173700,175027930,6920,6920,6920,6920,0
20231115,173600,175027930,6920,6920,6920,6920,0
20231115,173500,175027930,6920,6920,6920,6920,0
20231115,173400,175027930,6920,6920,6920,6920,0
20231115,173300,175027930,6920,6920,6920,6920,0
20231115,173200,175027930,6920,6920,6920,6920,0
20231115,173100,175027930,6920,6920,6920,6920,0
20231115,173000,175027930,6920,6920,6920,6920,0
20231115,172900,175027930,6920,6920,6920,6920,0
20231115,172800,175027930,6920,6920,6920,6920,0
20231115,172700,175027930,6920,6920,6920,6920,0
20231115,172600,175027930,6920,6920,6920,6920,0
20231115,172500,175027930,6920,6920,6920,6920,0
20231115,172400,175027930,6920,6920,6920,6920,0
20231115,172300,175027930,6920,6920,6920,6920,0
20231115,172200,175027930,6920,6920,6920,6920,0
20231115,172100,175027930,6920,6920,6920,6920,0
20231115,172000,175027930,6920,6920,6920,6920,0
20231115,171900,175027930,6920,6920,6920,6920,0
20231115,171800,175027930,6920,6920,6920,6920,0
20231115,171700,175027930,6920,6920,6920,6920,0
20231115,171600,175027930,6920,6920,6920,6920,0
20231115,171500,175027930,6920,6920,6920,6920,0
20231115,171400,175027930,6920,6920,6920,6920,0
20231115,171300,175027930,6920,6920,6920,6920,206
20231115,171200,175027930,6920,6920,6920,6920,0
20231115,171100,175027930,6920,6920,6920,6920,0
20231115,171000,175027930,6920,6920,6920,6920,0
20231115,170900,175027930,6920,6920,6920,6920,0
20231115,170800,175027930,6920,6920,6920,6920,0
20231115,170700,175027930,6920,6920,6920,6920,0
20231115,170600,175027930,6920,6920,6920,6920,0
20231115,170500,175027930,6920,6920,6920,6920,0
20231115,170400,175027930,6920,6920,6920,6920,0
20231115,170300,175027930,6920,6920,6920,6920,0
20231115,170200,175027930,6920,6920,6920,6920,0
20231115,170100,175027930,6920,6920,6920,6920,0
20231115,170000,175027930,6920,6920,6920,6920,0
20231115,165900,175027930,6920,6920,6920,6920,0
20231115,165800,175027930,6920,6920,6920,6920,0
20231115,165700,175027930,6920,6920,6920,6920,0
20231115,165600,175027930,6920,6920,6920,6920,0
20231115,165500,175027930,6920,6920,6920,6920,0
20231115,165400,175027930,6920,6920,6920,6920,0
20231115,165300,175027930,6920,6920,6920,6920,0
20231115,165200,175027930,6920,6920,6920,6920,0
20231115,165100,175027930,6920,6920,6920,6920,0
20231115,165000,175027930,6920,6920,6920,6920,0
20231115,164900,175027930,6920,6920,6920,6920,0
20231115,164800,175027930,6920,6920,6920,6920,0
20231115,164700,175027930,6920,6920,6920,6920,0
20231115,164600,175027930,6920,6920,6920,6920,0
20231115,164500,175027930,6920,6920,6920,6920,0
20231115,164400,175027930,6920,6920,6920,6920,0
20231115,164300,175027930,6920,6920,6920,6920,206
20231115,164200,175027930,6920,6920,6920,6920,0
20231115,164100,175027930,6920,6920,6920,6920,0
20231115,164000,175027930,6920,6920,6920,6920,0
20231115,163900,175027930,6920,6920,6920,6920,0
20231115,163800,175027930,6920,6920,6920,6920,0
20231115,163700,175027930,6920,6920,6920,6920,0
20231115,163600,175027930,6920,6920,6920,6920,0
20231115,163500,175027930,6920,6920,6920,6920,0
20231115,163400,175027930,6920,6920,6920,6920,0
20231115,163300,175027930,6920,6920,6920,6920,0
20231115,163200,175027930,6920,6920,6920,6920,0
20231115,163100,175027930,6920,6920,6920,6920,0
20231115,163000,175027930,6920,6920,6920,6920,0
20231115,162900,175027930,6920,6920,6920,6920,0
20231115,162800,175027930,6920,6920,6920,6920,0
20231115,162700,175027930,6920,6920,6920,6920,0
20231115,162600,175027930,6920,6920,6920,6920,0
20231115,162500,175027930,6920,6920,6920,6920,0
20231115,162400,175027930,6920,6920,6920,6920,0
20231115,162300,175027930,6920,6920,6920,6920,0
20231115,162200,175027930,6920,6920,6920,6920,0
20231115,162100,175027930,6920,6920,6920,6920,0
20231115,162000,175027930,6920,6920,6920,6920,0
20231115,161900,175027930,6920,6920,6920,6920,0
20231115,161800,175027930,6920,6920,6920,6920,0
20231115,161700,175027930,6920,6920,6920,6920,0
20231115,161600,175027930,6920,6920,6920,6920,0
20231115,161500,175027930,6920,6920,6920,6920,0
20231115,161400,175027930,6920,6920,6920,6920,0
20231115,161300,175027930,6920,6920,6920,6920,206
20231115,161200,175027930,6920,6920,6920,6920,0
20231115,161100,175027930,6920,6920,6920,6920,0
20231115,161000,175027930,6920,6920,6920,6920,0
20231115,160900,175027930,6920,6920,6920,6920,0
20231115,160800,175027930,6920,6920,6920,6920,0
20231115,160700,175027930,6920,6920,6920,6920,0
20231115,160600,175027930,6920,6920,6920,6920,0
20231115,160500,175027930,6920,6920,6920,6920,0
20231115,160400,175027930,6920,6920,6920,6920,0
20231115,160300,175027930,6920,6920,6920,6920,0
20231115,160200,175027930,6920,6920,6920,6920,0
20231115,160100,175027930,6920,6920,6920,6920,0
20231115,160000,175027930,6920,6920,6920,6920,0
20231115,155900,175027930,6920,6920,6920,6920,0
20231115,155800,175027930,6920,6920,6920,6920,0
20231115,155700,175027930,6920,6920,6920,6920,0
20231115,155600,175027930,6920,6920,6920,6920,0
20231115,155500,175027930,6920,6920,6920,6920,0
20231115,155400,175027930,6920,6920,6920,6920,0
20231115,155300,175027930,6920,6920,6920,6920,0
20231115,155200,175027930,6920,6920,6920,6920,0
20231115,155100,175027930,6920,6920,6920,6920,0
20231115,155000,175027930,6920,6920,6920,6920,0
20231115,154900,175027930,6920,6920,6920,6920,0
20231115,154800,175027930,6920,6920,6920,6920,0
20231115,154700,175027930,6920,6920,6920,6920,0
20231115,154600,175027930,6920,6920,6920,6920,0
20231115,154500,175027930,6920,6920,6920,6920,0
20231115,154400,175027930,6920,6920,6920,6920,0
20231115,154300,175027930,6920,6920,6920,6920,206
20231115,154200,175027930,6920,6920,6920,6920,0
20231115,154100,175027930,6920,6920,6920,6920,0
20231115,154000,175027930,6920,6920,6920,6920,0
20231115,153900,175027930,6920,6920,6920,6920,0
20231115,153800,175027930,6920,6920,6920,6920,0
20231115,153700,175027930,6920,6920,6920,6920,0
20231115,153600,175027930,6920,6920,6920,6920,0
20231115,153500,175027930,6920,6920,6920,6920,0
20231115,153400,175027930,6920,6920,6920,6920,0
20231115,153300,175027930,6920,6920,6920,6920,0
20231115,153200,175027930,6920,6920,6920,6920,0
20231115,153100,175027930,6920,6920,6920,6920,0
20231115,153000,175027930,6920,6920,6920,6920,206
20231115,152900,173602410,6910,6910,6910,6910,0
20231115,152800,173602410,6910,6910,6910,6910,0
20231115,152700,173602410,6910,6910,6910,6910,0
20231115,152600,173602410,6910,6910,6910,6910,0
20231115,152500,173602410,6910,6910,6910,6910,0
20231115,152400,173602410,6910,6910,6910,6910,0
20231115,152300,173602410,6910,6910,6910,6910,0
20231115,152200,173602410,6910,6910,6910,6910,0
20231115,152100,173602410,6910,6910,6910,6910,0
20231115,152000,173602410,6910,6910,6910,6910,0
20231115,151900,173602410,6910,6910,6910,6910,1
20231115,151800,173595500,6870,6870,6870,6870,148
20231115,151700,172578740,6930,6890,6930,6880,121
20231115,151600,171746010,6920,6920,6920,6920,2
20231115,151500,171732170,6890,6890,6890,6890,0
20231115,151400,171732170,6890,6900,6900,6890,243
20231115,151300,170057490,6920,6920,6920,6920,3
20231115,151200,170036730,6930,6930,6930,6930,0
20231115,151100,170036730,6930,6930,6930,6930,0
20231115,151000,170036730,6930,6930,6930,6930,15
20231115,150900,169932780,6980,6980,6980,6980,2
20231115,150800,169918820,6980,6980,6980,6980,2
20231115,150700,169904860,6980,6980,6980,6980,0
20231115,150600,169904860,6980,6970,6980,6970,35
20231115,150500,169660760,6930,6930,7000,6910,4239
20231115,150400,140020350,6930,6860,6970,6860,889
20231115,150300,133852240,6890,6890,6890,6890,1
20231115,150200,133845350,6870,6870,6870,6870,7
20231115,150100,133797260,6870,6870,6870,6870,1
20231115,150000,133790390,6860,6860,6860,6860,116
20231115,145900,132994630,6890,6890,6890,6890,0
20231115,145800,132994630,6890,6890,6890,6890,0
20231115,145700,132994630,6890,6880,6890,6880,146
20231115,145600,131989200,6880,6880,6880,6880,0
20231115,145500,131989200,6880,6870,6880,6870,24
20231115,145400,131824300,6870,6870,6870,6870,0
20231115,145300,131824300,6870,6870,6870,6870,0
20231115,145200,131824300,6870,6870,6870,6870,15
20231115,145100,131721250,6880,6880,6880,6880,0
20231115,145000,131721250,6880,6880,6880,6880,0
20231115,144900,131721250,6880,6880,6880,6880,0
20231115,144800,131721250,6880,6880,6880,6880,0
20231115,144700,131721250,6880,6880,6880,6880,0
20231115,144600,131721250,6880,6880,6880,6880,0
20231115,144500,131721250,6880,6880,6880,6880,1
20231115,144400,131714370,6870,6870,6870,6870,1
20231115,144300,131707500,6880,6880,6880,6880,0
20231115,144200,131707500,6880,6880,6880,6880,4
20231115,144100,131679980,6860,6860,6860,6860,0
20231115,144000,131679980,6860,6870,6870,6860,161
20231115,143900,130575410,6890,6890,6890,6890,0
20231115,143800,130575410,6890,6890,6890,6890,0
20231115,143700,130575410,6890,6890,6890,6890,0
20231115,143600,130575410,6890,6890,6890,6890,0
20231115,143500,130575410,6890,6890,6890,6890,0
20231115,143400,130575410,6890,6890,6890,6890,0
20231115,143300,130575410,6890,6890,6890,6890,0
20231115,143200,130575410,6890,6890,6890,6890,1
20231115,143100,130568520,6890,6890,6890,6890,1
20231115,143000,130561630,6890,6890,6890,6890,1
20231115,142900,130554740,6870,6870,6870,6870,199
20231115,142800,129187610,6880,6880,6880,6880,480
20231115,142700,125885210,6880,6850,6960,6850,3716
20231115,142600,100259370,6860,6860,6860,6860,0
20231115,142500,100259370,6860,6860,6860,6860,50
20231115,142400,99916370,6840,6840,6840,6840,0
20231115,142300,99916370,6840,6840,6840,6840,1
20231115,142200,99909530,6850,6850,6850,6850,0
20231115,142100,99909530,6850,6850,6850,6850,0
20231115,142000,99909530,6850,6850,6850,6850,0
20231115,141900,99909530,6850,6850,6850,6850,1
20231115,141800,99902680,6840,6840,6840,6840,0
20231115,141700,99902680,6840,6840,6840,6840,0
20231115,141600,99902680,6840,6840,6850,6840,382
20231115,141500,97286800,6840,6840,6840,6840,0
20231115,141400,97286800,6840,6840,6840,6840,0
20231115,141300,97286800,6840,6840,6840,6840,0
20231115,141200,97286800,6840,6840,6840,6840,0
20231115,141100,97286800,6840,6840,6840,6840,0
20231115,141000,97286800,6840,6840,6840,6840,0
20231115,140900,97286800,6840,6840,6840,6840,0
20231115,140800,97286800,6840,6840,6840,6840,0
20231115,140700,97286800,6840,6840,6840,6840,1
20231115,140600,97279960,6850,6850,6850,6850,1
20231115,140500,97273110,6850,6850,6850,6850,0
20231115,140400,97273110,6850,6850,6850,6850,1
20231115,140300,97266260,6840,6840,6840,6840,0
20231115,140200,97266260,6840,6840,6840,6840,0
20231115,140100,97266260,6840,6840,6840,6840,0
20231115,140000,97266260,6840,6840,6840,6840,0
20231115,135900,97266260,6840,6840,6840,6840,0
20231115,135800,97266260,6840,6840,6840,6840,50
20231115,135700,96924260,6840,6840,6840,6840,0
20231115,135600,96924260,6840,6840,6840,6840,0
20231115,135500,96924260,6840,6840,6840,6840,0
20231115,135400,96924260,6840,6840,6840,6840,28
20231115,135300,96732740,6840,6840,6840,6840,572
20231115,135200,92820260,6840,6840,6840,6840,0
20231115,135100,92820260,6840,6840,6840,6840,0
20231115,135000,92820260,6840,6840,6840,6840,0
20231115,134900,92820260,6840,6840,6840,6840,2
20231115,134800,92806580,6840,6840,6840,6840,1
20231115,134700,92799740,6830,6830,6830,6830,0
20231115,134600,92799740,6830,6830,6830,6830,0
20231115,134500,92799740,6830,6830,6830,6830,0
20231115,134400,92799740,6830,6840,6840,6830,306
20231115,134300,90708930,6830,6830,6830,6830,0
20231115,134200,90708930,6830,6830,6830,6830,0
20231115,134100,90708930,6830,6830,6830,6830,0
20231115,134000,90708930,6830,6830,6830,6830,0
20231115,133900,90708930,6830,6830,6830,6830,0
20231115,133800,90708930,6830,6830,6830,6830,0
20231115,133700,90708930,6830,6830,6830,6830,0
20231115,133600,90708930,6830,6830,6830,6830,0
20231115,133500,90708930,6830,6830,6830,6830,0
20231115,133400,90708930,6830,6830,6830,6830,0
20231115,133300,90708930,6830,6830,6830,6830,700
20231115,133200,85927930,6860,6860,6860,6860,0
20231115,133100,85927930,6860,6850,6860,6850,4
20231115,133000,85900520,6850,6830,6850,6830,1232
20231115,132900,77471600,6830,6830,6830,6830,0
20231115,132800,77471600,6830,6830,6830,6830,0
20231115,132700,77471600,6830,6830,6830,6830,0
20231115,132600,77471600,6830,6830,6830,6830,0
20231115,132500,77471600,6830,6830,6830,6830,128
20231115,132400,76597360,6830,6830,6830,6830,0
20231115,132300,76597360,6830,6830,6830,6830,0
20231115,132200,76597360,6830,6840,6840,6830,216
20231115,132100,75121640,6840,6840,6840,6840,0
20231115,132000,75121640,6840,6840,6840,6840,0
20231115,131900,75121640,6840,6840,6840,6840,0
20231115,131800,75121640,6840,6840,6840,6840,0
20231115,131700,75121640,6840,6840,6840,6840,0
20231115,131600,75121640,6840,6840,6840,6840,0
20231115,131500,75121640,6840,6840,6840,6840,159
20231115,131400,74034080,6830,6830,6830,6830,0
20231115,131300,74034080,6830,6830,6830,6830,73
20231115,131200,73535490,6820,6820,6820,6820,0
20231115,131100,73535490,6820,6820,6820,6820,0
20231115,131000,73535490,6820,6820,6820,6820,0
20231115,130900,73535490,6820,6820,6820,6820,0
20231115,130800,73535490,6820,6820,6820,6820,0
20231115,130700,73535490,6820,6820,6820,6820,0
20231115,130600,73535490,6820,6820,6820,6820,0
20231115,130500,73535490,6820,6820,6820,6820,300
20231115,130400,71489490,6820,6820,6820,6820,0
20231115,130300,71489490,6820,6820,6820,6820,0
20231115,130200,71489490,6820,6820,6820,6820,0
20231115,130100,71489490,6820,6820,6820,6820,0
20231115,130000,71489490,6820,6820,6820,6820,0
20231115,125900,71489490,6820,6820,6820,6820,0
20231115,125800,71489490,6820,6820,6820,6820,0
20231115,125700,71489490,6820,6820,6820,6820,0
20231115,125600,71489490,6820,6820,6820,6820,0
20231115,125500,71489490,6820,6820,6820,6820,0
20231115,125400,71489490,6820,6820,6820,6820,0
20231115,125300,71489490,6820,6820,6820,6820,0
20231115,125200,71489490,6820,6820,6820,6820,0
20231115,125100,71489490,6820,6820,6820,6820,0
20231115,125000,71489490,6820,6820,6820,6820,0
20231115,124900,71489490,6820,6820,6820,6820,0
20231115,124800,71489490,6820,6820,6820,6820,0
20231115,124700,71489490,6820,6820,6820,6820,0
20231115,124600,71489490,6820,6820,6820,6820,0
20231115,124500,71489490,6820,6820,6820,6820,0
20231115,124400,71489490,6820,6820,6820,6820,101
20231115,124300,70800670,6800,6800,6800,6800,0
20231115,124200,70800670,6800,6800,6800,6800,0
20231115,124100,70800670,6800,6800,6800,6800,0
20231115,124000,70800670,6800,6800,6800,6800,0
20231115,123900,70800670,6800,6800,6800,6800,0
20231115,123800,70800670,6800,6800,6800,6800,0
20231115,123700,70800670,6800,6800,6800,6800,0
20231115,123600,70800670,6800,6800,6800,6800,1
20231115,123500,70793870,6820,6820,6820,6820,0
20231115,123400,70793870,6820,6820,6820,6820,0
20231115,123300,70793870,6820,6820,6820,6820,100
20231115,123200,70111870,6820,6820,6820,6820,0
20231115,123100,70111870,6820,6810,6820,6810,700
20231115,123000,65339870,6800,6800,6800,6800,0
20231115,122900,65339870,6800,6800,6800,6800,74
20231115,122800,64836670,6790,6790,6790,6790,0
20231115,122700,64836670,6790,6790,6790,6790,0
20231115,122600,64836670,6790,6800,6800,6790,616
20231115,122500,60653770,6800,6800,6800,6800,0
20231115,122400,60653770,6800,6800,6800,6800,0
20231115,122300,60653770,6800,6800,6800,6800,2
20231115,122200,60640170,6810,6810,6810,6810,80
20231115,122100,60095370,6800,6800,6800,6800,0
20231115,122000,60095370,6800,6800,6800,6800,0
20231115,121900,60095370,6800,6800,6800,6800,12
20231115,121800,60013770,6800,6800,6800,6800,0
20231115,121700,60013770,6800,6800,6800,6800,0
20231115,121600,60013770,6800,6800,6800,6800,0
20231115,121500,60013770,6800,6800,6800,6800,0
20231115,121400,60013770,6800,6800,6800,6800,274
20231115,121300,58150570,6810,6810,6810,6810,0
20231115,121200,58150570,6810,6810,6810,6810,0
20231115,121100,58150570,6810,6810,6810,6810,0
20231115,121000,58150570,6810,6810,6810,6810,0
20231115,120900,58150570,6810,6810,6810,6810,0
20231115,120800,58150570,6810,6810,6810,6810,0
20231115,120700,58150570,6810,6810,6810,6810,494
20231115,120600,54786430,6800,6800,6800,6800,0
20231115,120500,54786430,6800,6800,6800,6800,0
20231115,120400,54786430,6800,6800,6800,6800,0
20231115,120300,54786430,6800,6800,6800,6800,29
20231115,120200,54589230,6810,6810,6810,6810,0
20231115,120100,54589230,6810,6810,6810,6810,0
20231115,120000,54589230,6810,6810,6810,6810,0
20231115,115900,54589230,6810,6810,6810,6810,0
20231115,115800,54589230,6810,6810,6810,6810,0
20231115,115700,54589230,6810,6810,6810,6810,0
20231115,115600,54589230,6810,6800,6810,6800,371
20231115,115500,52064720,6800,6800,6800,6800,0
20231115,115400,52064720,6800,6800,6800,6800,0
20231115,115300,52064720,6800,6800,6800,6800,0
20231115,115200,52064720,6800,6800,6800,6800,0
20231115,115100,52064720,6800,6800,6800,6790,35
20231115,115000,51826820,6800,6810,6810,6800,103
20231115,114900,51126190,6810,6810,6810,6810,0
20231115,114800,51126190,6810,6810,6810,6810,0
20231115,114700,51126190,6810,6810,6810,6810,79
20231115,114600,50588200,6810,6810,6810,6810,20
20231115,114500,50452000,6810,6810,6810,6810,0
20231115,114400,50452000,6810,6810,6810,6810,0
20231115,114300,50452000,6810,6810,6810,6810,0
20231115,114200,50452000,6810,6810,6810,6810,0
20231115,114100,50452000,6810,6810,6810,6810,0
20231115,114000,50452000,6810,6810,6810,6810,0
20231115,113900,50452000,6810,6810,6810,6810,0
20231115,113800,50452000,6810,6810,6810,6810,0
20231115,113700,50452000,6810,6810,6810,6810,0
20231115,113600,50452000,6810,6810,6810,6810,0
20231115,113500,50452000,6810,6810,6810,6810,0
20231115,113400,50452000,6810,6810,6810,6810,0
20231115,113300,50452000,6810,6810,6810,6810,2
20231115,113200,50438380,6810,6810,6810,6810,7
20231115,113100,50390710,6810,6810,6810,6810,0
20231115,113000,50390710,6810,6810,6810,6810,0
20231115,112900,50390710,6810,6810,6810,6810,0
20231115,112800,50390710,6810,6810,6810,6810,85
20231115,112700,49811860,6820,6820,6820,6820,0
20231115,112600,49811860,6820,6820,6820,6820,0
20231115,112500,49811860,6820,6820,6820,6820,1
20231115,112400,49805040,6810,6810,6810,6810,0
20231115,112300,49805040,6810,6810,6810,6810,0
20231115,112200,49805040,6810,6810,6810,6810,0
20231115,112100,49805040,6810,6810,6810,6810,0
20231115,112000,49805040,6810,6810,6810,6810,0
20231115,111900,49805040,6810,6810,6810,6810,0
20231115,111800,49805040,6810,6810,6810,6810,0
20231115,111700,49805040,6810,6800,6810,6800,752
20231115,111600,44691430,6800,6800,6800,6800,0
20231115,111500,44691430,6800,6800,6800,6800,0
20231115,111400,44691430,6800,6800,6800,6800,0
20231115,111300,44691430,6800,6800,6800,6800,0
20231115,111200,44691430,6800,6800,6800,6800,0
20231115,111100,44691430,6800,6800,6800,6800,100
20231115,111000,44011430,6790,6790,6790,6790,0
20231115,110900,44011430,6790,6790,6790,6790,0
20231115,110800,44011430,6790,6790,6790,6790,0
20231115,110700,44011430,6790,6790,6790,6790,0
20231115,110600,44011430,6790,6790,6790,6790,0
20231115,110500,44011430,6790,6790,6790,6790,0
20231115,110400,44011430,6790,6790,6790,6790,100
20231115,110300,43332430,6800,6800,6800,6800,0
20231115,110200,43332430,6800,6800,6800,6800,0
20231115,110100,43332430,6800,6800,6800,6800,0
20231115,110000,43332430,6800,6800,6800,6800,0
20231115,105900,43332430,6800,6800,6800,6800,490
20231115,105800,40000430,6800,6800,6800,6800,0
20231115,105700,40000430,6800,6800,6800,6780,420
20231115,105600,37146350,6790,6790,6790,6790,0
20231115,105500,37146350,6790,6790,6790,6790,0
20231115,105400,37146350,6790,6790,6790,6790,0
20231115,105300,37146350,6790,6790,6790,6790,0
20231115,105200,37146350,6790,6790,6790,6790,0
20231115,105100,37146350,6790,6790,6790,6790,300
20231115,105000,35109350,6790,6810,6810,6790,61
20231115,104900,34694600,6830,6830,6830,6830,0
20231115,104800,34694600,6830,6830,6830,6830,0
20231115,104700,34694600,6830,6830,6830,6830,0
20231115,104600,34694600,6830,6830,6830,6830,2
20231115,104500,34680940,6820,6820,6820,6820,0
20231115,104400,34680940,6820,6820,6820,6820,0
20231115,104300,34680940,6820,6820,6820,6820,103
20231115,104200,33978480,6820,6820,6820,6820,0
20231115,104100,33978480,6820,6820,6820,6810,8
20231115,104000,33923970,6820,6820,6820,6820,0
20231115,103900,33923970,6820,6820,6820,6820,0
20231115,103800,33923970,6820,6820,6820,6820,0
20231115,103700,33923970,6820,6820,6820,6820,0
20231115,103600,33923970,6820,6820,6820,6820,0
20231115,103500,33923970,6820,6820,6820,6820,0
20231115,103400,33923970,6820,6820,6820,6820,0
20231115,103300,33923970,6820,6820,6820,6820,0
20231115,103200,33923970,6820,6820,6820,6820,0
20231115,103100,33923970,6820,6830,6830,6820,163
20231115,103000,32811390,6820,6820,6820,6820,0
20231115,102900,32811390,6820,6820,6820,6820,0
20231115,102800,32811390,6820,6820,6820,6820,0
20231115,102700,32811390,6820,6820,6820,6820,0
20231115,102600,32811390,6820,6820,6820,6820,96
20231115,102500,32156670,6810,6810,6810,6810,0
20231115,102400,32156670,6810,6810,6810,6810,0
20231115,102300,32156670,6810,6820,6820,6810,291
20231115,102200,30173760,6830,6830,6830,6830,41
20231115,102100,29893730,6840,6840,6840,6840,20
20231115,102000,29756930,6840,6840,6840,6840,0
20231115,101900,29756930,6840,6840,6840,6840,0
20231115,101800,29756930,6840,6840,6840,6840,64
20231115,101700,29319170,6840,6840,6840,6840,16
20231115,101600,29209730,6840,6840,6840,6840,0
20231115,101500,29209730,6840,6840,6840,6840,4
20231115,101400,29182370,6830,6830,6830,6830,4
20231115,101300,29155050,6830,6830,6830,6830,0
20231115,101200,29155050,6830,6830,6830,6830,103
20231115,101100,28451560,6820,6820,6820,6820,0
20231115,101000,28451560,6820,6820,6820,6820,0
20231115,100900,28451560,6820,6820,6820,6820,0
20231115,100800,28451560,6820,6820,6820,6820,0
20231115,100700,28451560,6820,6820,6820,6820,0
20231115,100600,28451560,6820,6820,6820,6820,1
20231115,100500,28444740,6810,6810,6810,6810,0
20231115,100400,28444740,6810,6830,6830,6810,34
20231115,100300,28213120,6830,6830,6830,6830,0
20231115,100200,28213120,6830,6830,6830,6830,0
20231115,100100,28213120,6830,6830,6830,6830,0
20231115,100000,28213120,6830,6830,6830,6830,3
20231115,095900,28192630,6830,6830,6830,6830,2
20231115,095800,28178970,6830,6830,6830,6830,2
20231115,095700,28165310,6830,6830,6830,6830,3
20231115,095600,28144820,6830,6790,6830,6790,122
20231115,095500,27315160,6790,6790,6790,6790,11
20231115,095400,27240470,6770,6790,6790,6770,73
20231115,095300,26746160,6790,6790,6790,6790,2
20231115,095200,26732580,6790,6790,6790,6790,3
20231115,095100,26712210,6790,6790,6790,6790,2
20231115,095000,26698630,6790,6790,6790,6790,3
20231115,094900,26678260,6790,6790,6790,6790,5
20231115,094800,26644310,6790,6790,6790,6790,2
20231115,094700,26630730,6790,6790,6790,6790,3
20231115,094600,26610360,6800,6790,6800,6770,502
20231115,094500,23209270,6800,6800,6800,6800,3
20231115,094400,23188870,6800,6800,6800,6800,2
20231115,094300,23175270,6800,6800,6800,6800,5
20231115,094200,23141270,6800,6800,6800,6800,3
20231115,094100,23120870,6800,6800,6800,6800,2
20231115,094000,23107270,6800,6800,6800,6800,3
20231115,093900,23086870,6800,6780,6800,6780,304
20231115,093800,21019690,6800,6800,6800,6800,3
20231115,093700,20999290,6800,6800,6800,6800,366
20231115,093600,18510490,6800,6800,6800,6800,276
20231115,093500,16633690,6800,6800,6800,6800,153
20231115,093400,15593290,6800,6800,6800,6800,2
20231115,093300,15579690,6800,6800,6800,6800,5
20231115,093200,15545690,6800,6800,6800,6800,5
20231115,093100,15511690,6800,6800,6800,6800,22
20231115,093000,15362090,6800,6800,6800,6800,3
20231115,092900,15341690,6800,6780,6800,6780,61
20231115,092800,14927070,6800,6800,6800,6800,3
20231115,092700,14906670,6790,6790,6800,6790,156
20231115,092600,13847410,6800,6820,6830,6800,188
20231115,092500,12568590,6800,6820,6820,6800,927
20231115,092400,6263970,6820,6820,6820,6820,2
20231115,092300,6250330,6820,6820,6820,6820,6
20231115,092200,6209410,6820,6820,6820,6820,17
20231115,092100,6093470,6840,6840,6840,6820,9
20231115,092000,6031990,6840,6840,6840,6840,5
20231115,091900,5997790,6840,6840,6840,6840,18
20231115,091800,5874670,6850,6850,6850,6840,4
20231115,091700,5847280,6830,6830,6830,6830,1
20231115,091600,5840450,6850,6850,6850,6850,4
20231115,091500,5813050,6840,6840,6840,6840,4
20231115,091400,5785690,6840,6840,6840,6840,3
20231115,091300,5765170,6840,6840,6840,6840,4
20231115,091200,5737810,6840,6840,6840,6840,5
20231115,091100,5703610,6840,6840,6840,6840,3
20231115,091000,5683090,6850,6850,6850,6850,5
20231115,090900,5648840,6850,6850,6850,6850,0
20231115,090800,5648840,6850,6850,6850,6850,2
20231115,090700,5635140,6790,6800,6800,6790,240
20231115,090600,4005220,6860,6860,6860,6860,0
20231115,090500,4005220,6860,6860,6860,6860,0
20231115,090400,4005220,6860,6860,6860,6860,0
20231115,090300,4005220,6860,6860,6860,6860,0
20231115,090200,4005220,6860,6860,6860,6860,32
20231115,090100,3785700,6820,6880,6880,6820,231
20231115,090000,2210220,6850,6890,6890,6850,322