KissMeData/263690/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,205100,227650380,10150,10150,10150,10150,245
20231115,205000,227650380,10150,10150,10150,10150,0
20231115,204900,227650380,10150,10150,10150,10150,0
20231115,204800,227650380,10150,10150,10150,10150,0
20231115,204700,227650380,10150,10150,10150,10150,0
20231115,204600,227650380,10150,10150,10150,10150,0
20231115,204500,227650380,10150,10150,10150,10150,0
20231115,204400,227650380,10150,10150,10150,10150,0
20231115,204300,227650380,10150,10150,10150,10150,0
20231115,204200,227650380,10150,10150,10150,10150,0
20231115,204100,227650380,10150,10150,10150,10150,0
20231115,204000,227650380,10150,10150,10150,10150,0
20231115,203900,227650380,10150,10150,10150,10150,0
20231115,203800,227650380,10150,10150,10150,10150,0
20231115,203700,227650380,10150,10150,10150,10150,0
20231115,203600,227650380,10150,10150,10150,10150,0
20231115,203500,227650380,10150,10150,10150,10150,0
20231115,203400,227650380,10150,10150,10150,10150,0
20231115,203300,227650380,10150,10150,10150,10150,0
20231115,203200,227650380,10150,10150,10150,10150,0
20231115,203100,227650380,10150,10150,10150,10150,0
20231115,203000,227650380,10150,10150,10150,10150,0
20231115,202900,227650380,10150,10150,10150,10150,0
20231115,202800,227650380,10150,10150,10150,10150,0
20231115,202700,227650380,10150,10150,10150,10150,0
20231115,202600,227650380,10150,10150,10150,10150,0
20231115,202500,227650380,10150,10150,10150,10150,0
20231115,202400,227650380,10150,10150,10150,10150,0
20231115,202300,227650380,10150,10150,10150,10150,0
20231115,202200,227650380,10150,10150,10150,10150,0
20231115,202100,227650380,10150,10150,10150,10150,245
20231115,202000,227650380,10150,10150,10150,10150,0
20231115,201900,227650380,10150,10150,10150,10150,0
20231115,201800,227650380,10150,10150,10150,10150,0
20231115,201700,227650380,10150,10150,10150,10150,0
20231115,201600,227650380,10150,10150,10150,10150,0
20231115,201500,227650380,10150,10150,10150,10150,0
20231115,201400,227650380,10150,10150,10150,10150,0
20231115,201300,227650380,10150,10150,10150,10150,0
20231115,201200,227650380,10150,10150,10150,10150,0
20231115,201100,227650380,10150,10150,10150,10150,0
20231115,201000,227650380,10150,10150,10150,10150,0
20231115,200900,227650380,10150,10150,10150,10150,0
20231115,200800,227650380,10150,10150,10150,10150,0
20231115,200700,227650380,10150,10150,10150,10150,0
20231115,200600,227650380,10150,10150,10150,10150,0
20231115,200500,227650380,10150,10150,10150,10150,0
20231115,200400,227650380,10150,10150,10150,10150,0
20231115,200300,227650380,10150,10150,10150,10150,0
20231115,200200,227650380,10150,10150,10150,10150,0
20231115,200100,227650380,10150,10150,10150,10150,0
20231115,200000,227650380,10150,10150,10150,10150,0
20231115,195900,227650380,10150,10150,10150,10150,0
20231115,195800,227650380,10150,10150,10150,10150,0
20231115,195700,227650380,10150,10150,10150,10150,0
20231115,195600,227650380,10150,10150,10150,10150,0
20231115,195500,227650380,10150,10150,10150,10150,0
20231115,195400,227650380,10150,10150,10150,10150,0
20231115,195300,227650380,10150,10150,10150,10150,0
20231115,195200,227650380,10150,10150,10150,10150,0
20231115,195100,227650380,10150,10150,10150,10150,245
20231115,195000,227650380,10150,10150,10150,10150,0
20231115,194900,227650380,10150,10150,10150,10150,0
20231115,194800,227650380,10150,10150,10150,10150,0
20231115,194700,227650380,10150,10150,10150,10150,0
20231115,194600,227650380,10150,10150,10150,10150,0
20231115,194500,227650380,10150,10150,10150,10150,0
20231115,194400,227650380,10150,10150,10150,10150,0
20231115,194300,227650380,10150,10150,10150,10150,0
20231115,194200,227650380,10150,10150,10150,10150,0
20231115,194100,227650380,10150,10150,10150,10150,0
20231115,194000,227650380,10150,10150,10150,10150,0
20231115,193900,227650380,10150,10150,10150,10150,0
20231115,193800,227650380,10150,10150,10150,10150,0
20231115,193700,227650380,10150,10150,10150,10150,0
20231115,193600,227650380,10150,10150,10150,10150,0
20231115,193500,227650380,10150,10150,10150,10150,0
20231115,193400,227650380,10150,10150,10150,10150,0
20231115,193300,227650380,10150,10150,10150,10150,0
20231115,193200,227650380,10150,10150,10150,10150,0
20231115,193100,227650380,10150,10150,10150,10150,0
20231115,193000,227650380,10150,10150,10150,10150,0
20231115,192900,227650380,10150,10150,10150,10150,0
20231115,192800,227650380,10150,10150,10150,10150,0
20231115,192700,227650380,10150,10150,10150,10150,0
20231115,192600,227650380,10150,10150,10150,10150,0
20231115,192500,227650380,10150,10150,10150,10150,0
20231115,192400,227650380,10150,10150,10150,10150,0
20231115,192300,227650380,10150,10150,10150,10150,0
20231115,192200,227650380,10150,10150,10150,10150,0
20231115,192100,227650380,10150,10150,10150,10150,245
20231115,192000,227650380,10150,10150,10150,10150,0
20231115,191900,227650380,10150,10150,10150,10150,0
20231115,191800,227650380,10150,10150,10150,10150,0
20231115,191700,227650380,10150,10150,10150,10150,0
20231115,191600,227650380,10150,10150,10150,10150,0
20231115,191500,227650380,10150,10150,10150,10150,0
20231115,191400,227650380,10150,10150,10150,10150,0
20231115,191300,227650380,10150,10150,10150,10150,0
20231115,191200,227650380,10150,10150,10150,10150,0
20231115,191100,227650380,10150,10150,10150,10150,0
20231115,191000,227650380,10150,10150,10150,10150,0
20231115,190900,227650380,10150,10150,10150,10150,0
20231115,190800,227650380,10150,10150,10150,10150,0
20231115,190700,227650380,10150,10150,10150,10150,0
20231115,190600,227650380,10150,10150,10150,10150,0
20231115,190500,227650380,10150,10150,10150,10150,0
20231115,190400,227650380,10150,10150,10150,10150,0
20231115,190300,227650380,10150,10150,10150,10150,0
20231115,190200,227650380,10150,10150,10150,10150,0
20231115,190100,227650380,10150,10150,10150,10150,0
20231115,190000,227650380,10150,10150,10150,10150,0
20231115,185900,227650380,10150,10150,10150,10150,0
20231115,185800,227650380,10150,10150,10150,10150,0
20231115,185700,227650380,10150,10150,10150,10150,0
20231115,185600,227650380,10150,10150,10150,10150,0
20231115,185500,227650380,10150,10150,10150,10150,0
20231115,185400,227650380,10150,10150,10150,10150,0
20231115,185300,227650380,10150,10150,10150,10150,0
20231115,185200,227650380,10150,10150,10150,10150,0
20231115,185100,227650380,10150,10150,10150,10150,245
20231115,185000,227650380,10150,10150,10150,10150,0
20231115,184900,227650380,10150,10150,10150,10150,0
20231115,184800,227650380,10150,10150,10150,10150,0
20231115,184700,227650380,10150,10150,10150,10150,0
20231115,184600,227650380,10150,10150,10150,10150,0
20231115,184500,227650380,10150,10150,10150,10150,0
20231115,184400,227650380,10150,10150,10150,10150,0
20231115,184300,227650380,10150,10150,10150,10150,0
20231115,184200,227650380,10150,10150,10150,10150,0
20231115,184100,227650380,10150,10150,10150,10150,0
20231115,184000,227650380,10150,10150,10150,10150,0
20231115,183900,227650380,10150,10150,10150,10150,0
20231115,183800,227650380,10150,10150,10150,10150,0
20231115,183700,227650380,10150,10150,10150,10150,0
20231115,183600,227650380,10150,10150,10150,10150,0
20231115,183500,227650380,10150,10150,10150,10150,0
20231115,183400,227650380,10150,10150,10150,10150,0
20231115,183300,227650380,10150,10150,10150,10150,0
20231115,183200,227650380,10150,10150,10150,10150,0
20231115,183100,227650380,10150,10150,10150,10150,0
20231115,183000,227650380,10150,10150,10150,10150,0
20231115,182900,227650380,10150,10150,10150,10150,0
20231115,182800,227650380,10150,10150,10150,10150,0
20231115,182700,227650380,10150,10150,10150,10150,0
20231115,182600,227650380,10150,10150,10150,10150,0
20231115,182500,227650380,10150,10150,10150,10150,0
20231115,182400,227650380,10150,10150,10150,10150,0
20231115,182300,227650380,10150,10150,10150,10150,0
20231115,182200,227650380,10150,10150,10150,10150,0
20231115,182100,227650380,10150,10150,10150,10150,245
20231115,182000,227650380,10150,10150,10150,10150,0
20231115,181900,227650380,10150,10150,10150,10150,0
20231115,181800,227650380,10150,10150,10150,10150,0
20231115,181700,227650380,10150,10150,10150,10150,0
20231115,181600,227650380,10150,10150,10150,10150,0
20231115,181500,227650380,10150,10150,10150,10150,0
20231115,181400,227650380,10150,10150,10150,10150,0
20231115,181300,227650380,10150,10150,10150,10150,0
20231115,181200,227650380,10150,10150,10150,10150,0
20231115,181100,227650380,10150,10150,10150,10150,0
20231115,181000,227650380,10150,10150,10150,10150,0
20231115,180900,227650380,10150,10150,10150,10150,0
20231115,180800,227650380,10150,10150,10150,10150,0
20231115,180700,227650380,10150,10150,10150,10150,0
20231115,180600,227650380,10150,10150,10150,10150,0
20231115,180500,227650380,10150,10150,10150,10150,0
20231115,180400,227650380,10150,10150,10150,10150,0
20231115,180300,227650380,10150,10150,10150,10150,0
20231115,180200,227650380,10150,10150,10150,10150,0
20231115,180100,227650380,10150,10150,10150,10150,0
20231115,180000,227650380,10150,10150,10150,10150,0
20231115,175900,227650380,10150,10150,10150,10150,0
20231115,175800,227650380,10150,10150,10150,10150,0
20231115,175700,227650380,10150,10150,10150,10150,0
20231115,175600,227650380,10150,10150,10150,10150,0
20231115,175500,227650380,10150,10150,10150,10150,0
20231115,175400,227650380,10150,10150,10150,10150,0
20231115,175300,227650380,10150,10150,10150,10150,0
20231115,175200,227650380,10150,10150,10150,10150,0
20231115,175100,227650380,10150,10150,10150,10150,245
20231115,175000,227650380,10150,10150,10150,10150,0
20231115,174900,227650380,10150,10150,10150,10150,0
20231115,174800,227650380,10150,10150,10150,10150,0
20231115,174700,227650380,10150,10150,10150,10150,0
20231115,174600,227650380,10150,10150,10150,10150,0
20231115,174500,227650380,10150,10150,10150,10150,0
20231115,174400,227650380,10150,10150,10150,10150,0
20231115,174300,227650380,10150,10150,10150,10150,0
20231115,174200,227650380,10150,10150,10150,10150,0
20231115,174100,227650380,10150,10150,10150,10150,0
20231115,174000,227650380,10150,10150,10150,10150,0
20231115,173900,227650380,10150,10150,10150,10150,0
20231115,173800,227650380,10150,10150,10150,10150,0
20231115,173700,227650380,10150,10150,10150,10150,0
20231115,173600,227650380,10150,10150,10150,10150,0
20231115,173500,227650380,10150,10150,10150,10150,0
20231115,173400,227650380,10150,10150,10150,10150,0
20231115,173300,227650380,10150,10150,10150,10150,0
20231115,173200,227650380,10150,10150,10150,10150,0
20231115,173100,227650380,10150,10150,10150,10150,0
20231115,173000,227650380,10150,10150,10150,10150,0
20231115,172900,227650380,10150,10150,10150,10150,0
20231115,172800,227650380,10150,10150,10150,10150,0
20231115,172700,227650380,10150,10150,10150,10150,0
20231115,172600,227650380,10150,10150,10150,10150,0
20231115,172500,227650380,10150,10150,10150,10150,0
20231115,172400,227650380,10150,10150,10150,10150,0
20231115,172300,227650380,10150,10150,10150,10150,0
20231115,172200,227650380,10150,10150,10150,10150,0
20231115,172100,227650380,10150,10150,10150,10150,245
20231115,172000,227650380,10150,10150,10150,10150,0
20231115,171900,227650380,10150,10150,10150,10150,0
20231115,171800,227650380,10150,10150,10150,10150,0
20231115,171700,227650380,10150,10150,10150,10150,0
20231115,171600,227650380,10150,10150,10150,10150,0
20231115,171500,227650380,10150,10150,10150,10150,0
20231115,171400,227650380,10150,10150,10150,10150,0
20231115,171300,227650380,10150,10150,10150,10150,0
20231115,171200,227650380,10150,10150,10150,10150,0
20231115,171100,227650380,10150,10150,10150,10150,0
20231115,171000,227650380,10150,10150,10150,10150,0
20231115,170900,227650380,10150,10150,10150,10150,0
20231115,170800,227650380,10150,10150,10150,10150,0
20231115,170700,227650380,10150,10150,10150,10150,0
20231115,170600,227650380,10150,10150,10150,10150,0
20231115,170500,227650380,10150,10150,10150,10150,0
20231115,170400,227650380,10150,10150,10150,10150,0
20231115,170300,227650380,10150,10150,10150,10150,0
20231115,170200,227650380,10150,10150,10150,10150,0
20231115,170100,227650380,10150,10150,10150,10150,0
20231115,170000,227650380,10150,10150,10150,10150,0
20231115,165900,227650380,10150,10150,10150,10150,0
20231115,165800,227650380,10150,10150,10150,10150,0
20231115,165700,227650380,10150,10150,10150,10150,0
20231115,165600,227650380,10150,10150,10150,10150,0
20231115,165500,227650380,10150,10150,10150,10150,0
20231115,165400,227650380,10150,10150,10150,10150,0
20231115,165300,227650380,10150,10150,10150,10150,0
20231115,165200,227650380,10150,10150,10150,10150,0
20231115,165100,227650380,10150,10150,10150,10150,245
20231115,165000,227650380,10150,10150,10150,10150,0
20231115,164900,227650380,10150,10150,10150,10150,0
20231115,164800,227650380,10150,10150,10150,10150,0
20231115,164700,227650380,10150,10150,10150,10150,0
20231115,164600,227650380,10150,10150,10150,10150,0
20231115,164500,227650380,10150,10150,10150,10150,0
20231115,164400,227650380,10150,10150,10150,10150,0
20231115,164300,227650380,10150,10150,10150,10150,0
20231115,164200,227650380,10150,10150,10150,10150,0
20231115,164100,227650380,10150,10150,10150,10150,0
20231115,164000,227650380,10150,10150,10150,10150,0
20231115,163900,227650380,10150,10150,10150,10150,0
20231115,163800,227650380,10150,10150,10150,10150,0
20231115,163700,227650380,10150,10150,10150,10150,0
20231115,163600,227650380,10150,10150,10150,10150,0
20231115,163500,227650380,10150,10150,10150,10150,0
20231115,163400,227650380,10150,10150,10150,10150,0
20231115,163300,227650380,10150,10150,10150,10150,0
20231115,163200,227650380,10150,10150,10150,10150,0
20231115,163100,227650380,10150,10150,10150,10150,0
20231115,163000,227650380,10150,10150,10150,10150,0
20231115,162900,227650380,10150,10150,10150,10150,0
20231115,162800,227650380,10150,10150,10150,10150,0
20231115,162700,227650380,10150,10150,10150,10150,0
20231115,162600,227650380,10150,10150,10150,10150,0
20231115,162500,227650380,10150,10150,10150,10150,0
20231115,162400,227650380,10150,10150,10150,10150,0
20231115,162300,227650380,10150,10150,10150,10150,0
20231115,162200,227650380,10150,10150,10150,10150,0
20231115,162100,227650380,10150,10150,10150,10150,245
20231115,162000,227650380,10150,10150,10150,10150,0
20231115,161900,227650380,10150,10150,10150,10150,0
20231115,161800,227650380,10150,10150,10150,10150,0
20231115,161700,227650380,10150,10150,10150,10150,0
20231115,161600,227650380,10150,10150,10150,10150,0
20231115,161500,227650380,10150,10150,10150,10150,0
20231115,161400,227650380,10150,10150,10150,10150,0
20231115,161300,227650380,10150,10150,10150,10150,0
20231115,161200,227650380,10150,10150,10150,10150,0
20231115,161100,227650380,10150,10150,10150,10150,0
20231115,161000,227650380,10150,10150,10150,10150,0
20231115,160900,227650380,10150,10150,10150,10150,0
20231115,160800,227650380,10150,10150,10150,10150,0
20231115,160700,227650380,10150,10150,10150,10150,0
20231115,160600,227650380,10150,10150,10150,10150,0
20231115,160500,227650380,10150,10150,10150,10150,0
20231115,160400,227650380,10150,10150,10150,10150,0
20231115,160300,227650380,10150,10150,10150,10150,0
20231115,160200,227650380,10150,10150,10150,10150,0
20231115,160100,227650380,10150,10150,10150,10150,0
20231115,160000,227650380,10150,10150,10150,10150,0
20231115,155900,227650380,10150,10150,10150,10150,0
20231115,155800,227650380,10150,10150,10150,10150,0
20231115,155700,227650380,10150,10150,10150,10150,0
20231115,155600,227650380,10150,10150,10150,10150,0
20231115,155500,227650380,10150,10150,10150,10150,0
20231115,155400,227650380,10150,10150,10150,10150,0
20231115,155300,227650380,10150,10150,10150,10150,0
20231115,155200,227650380,10150,10150,10150,10150,0
20231115,155100,227650380,10150,10150,10150,10150,245
20231115,155000,227650380,10150,10150,10150,10150,0
20231115,154900,227650380,10150,10150,10150,10150,0
20231115,154800,227650380,10150,10150,10150,10150,0
20231115,154700,227650380,10150,10150,10150,10150,0
20231115,154600,227650380,10150,10150,10150,10150,0
20231115,154500,227650380,10150,10150,10150,10150,0
20231115,154400,227650380,10150,10150,10150,10150,0
20231115,154300,227650380,10150,10150,10150,10150,0
20231115,154200,227650380,10150,10150,10150,10150,0
20231115,154100,227650380,10150,10150,10150,10150,0
20231115,154000,227650380,10150,10150,10150,10150,0
20231115,153900,227650380,10150,10150,10150,10150,0
20231115,153800,227650380,10150,10150,10150,10150,0
20231115,153700,227650380,10150,10150,10150,10150,0
20231115,153600,227650380,10150,10150,10150,10150,0
20231115,153500,227650380,10150,10150,10150,10150,0
20231115,153400,227650380,10150,10150,10150,10150,0
20231115,153300,227650380,10150,10150,10150,10150,0
20231115,153200,227650380,10150,10150,10150,10150,0
20231115,153100,227650380,10150,10150,10150,10150,0
20231115,153000,227650380,10150,10150,10150,10150,245
20231115,152900,225163630,10170,10170,10170,10170,0
20231115,152800,225163630,10170,10170,10170,10170,0
20231115,152700,225163630,10170,10170,10170,10170,0
20231115,152600,225163630,10170,10170,10170,10170,0
20231115,152500,225163630,10170,10170,10170,10170,0
20231115,152400,225163630,10170,10170,10170,10170,0
20231115,152300,225163630,10170,10170,10170,10170,0
20231115,152200,225163630,10170,10170,10170,10170,0
20231115,152100,225163630,10170,10170,10170,10170,0
20231115,152000,225163630,10170,10170,10170,10170,0
20231115,151900,225163630,10170,10170,10170,10170,0
20231115,151800,225163630,10170,10170,10170,10170,0
20231115,151700,225163630,10170,10170,10170,10170,0
20231115,151600,225163630,10170,10170,10170,10170,1
20231115,151500,225153460,10180,10170,10180,10170,2
20231115,151400,225133110,10150,10180,10180,10150,557
20231115,151300,219475870,10170,10170,10170,10170,7
20231115,151200,219404680,10170,10170,10170,10170,6
20231115,151100,219343660,10170,10170,10170,10170,6
20231115,151000,219282640,10170,10170,10170,10170,8
20231115,150900,219201280,10170,10170,10170,10170,5
20231115,150800,219150430,10170,10170,10170,10170,7
20231115,150700,219079240,10170,10170,10170,10170,5
20231115,150600,219028390,10170,10170,10170,10150,68
20231115,150500,218338090,10170,10170,10170,10170,4
20231115,150400,218297410,10170,10170,10170,10170,3
20231115,150300,218266900,10170,10160,10180,10160,405
20231115,150200,214144270,10160,10160,10160,10160,4
20231115,150100,214103630,10160,10170,10170,10160,6
20231115,150000,214042660,10170,10170,10170,10160,27
20231115,145900,213768140,10180,10180,10180,10180,0
20231115,145800,213768140,10180,10180,10180,10180,1
20231115,145700,213757960,10170,10170,10170,10170,0
20231115,145600,213757960,10170,10170,10170,10170,0
20231115,145500,213757960,10170,10170,10170,10170,0
20231115,145400,213757960,10170,10170,10170,10170,46
20231115,145300,213290140,10170,10170,10170,10170,0
20231115,145200,213290140,10170,10170,10170,10170,0
20231115,145100,213290140,10170,10170,10170,10170,6
20231115,145000,213229120,10170,10160,10170,10160,600
20231115,144900,207130210,10160,10160,10160,10160,3
20231115,144800,207099730,10160,10160,10160,10160,0
20231115,144700,207099730,10160,10160,10160,10160,0
20231115,144600,207099730,10160,10160,10160,10160,0
20231115,144500,207099730,10160,10160,10160,10160,0
20231115,144400,207099730,10160,10160,10160,10160,0
20231115,144300,207099730,10160,10160,10160,10160,296
20231115,144200,204092370,10160,10160,10160,10160,150
20231115,144100,202568370,10160,10160,10160,10160,0
20231115,144000,202568370,10160,10160,10160,10160,18
20231115,143900,202385490,10160,10160,10160,10160,0
20231115,143800,202385490,10160,10140,10170,10140,954
20231115,143700,192695240,10140,10140,10140,10140,1
20231115,143600,192685100,10100,10100,10100,10100,0
20231115,143500,192685100,10100,10110,10110,10100,8
20231115,143400,192604230,10110,10110,10110,10110,0
20231115,143300,192604230,10110,10110,10110,10110,0
20231115,143200,192604230,10110,10110,10110,10110,3
20231115,143100,192573900,10110,10110,10110,10110,2
20231115,143000,192553680,10110,10110,10110,10110,5
20231115,142900,192503130,10100,10100,10100,10100,6
20231115,142800,192442530,10080,10080,10100,10080,101
20231115,142700,191422490,10080,10100,10100,10060,401
20231115,142600,187387570,10150,10150,10150,10150,0
20231115,142500,187387570,10150,10140,10150,10140,225
20231115,142400,185104150,10150,10150,10150,10150,0
20231115,142300,185104150,10150,10110,10150,10110,15
20231115,142200,184952050,10080,10080,10080,10080,0
20231115,142100,184952050,10080,10080,10080,10080,10
20231115,142000,184851250,10080,10080,10080,10080,12
20231115,141900,184730290,10080,10080,10080,10080,9
20231115,141800,184639570,10080,10070,10080,10040,784
20231115,141700,176748990,10040,10130,10130,10040,2190
20231115,141600,154712000,10140,10140,10140,10140,5
20231115,141500,154661300,10140,10140,10140,10140,1
20231115,141400,154651160,10150,10160,10160,10150,930
20231115,141300,145210800,10180,10180,10180,10180,0
20231115,141200,145210800,10180,10180,10180,10180,5
20231115,141100,145159900,10190,10190,10190,10190,0
20231115,141000,145159900,10190,10190,10190,10190,0
20231115,140900,145159900,10190,10190,10190,10190,0
20231115,140800,145159900,10190,10190,10190,10190,0
20231115,140700,145159900,10190,10190,10190,10190,0
20231115,140600,145159900,10190,10190,10190,10190,0
20231115,140500,145159900,10190,10190,10190,10190,0
20231115,140400,145159900,10190,10190,10190,10190,0
20231115,140300,145159900,10190,10190,10190,10190,0
20231115,140200,145159900,10190,10190,10190,10190,0
20231115,140100,145159900,10190,10190,10190,10190,0
20231115,140000,145159900,10190,10190,10190,10190,0
20231115,135900,145159900,10190,10190,10190,10190,0
20231115,135800,145159900,10190,10190,10190,10190,0
20231115,135700,145159900,10190,10190,10190,10190,0
20231115,135600,145159900,10190,10190,10190,10190,0
20231115,135500,145159900,10190,10190,10190,10190,0
20231115,135400,145159900,10190,10190,10190,10190,0
20231115,135300,145159900,10190,10190,10190,10190,0
20231115,135200,145159900,10190,10190,10190,10190,0
20231115,135100,145159900,10190,10190,10190,10190,0
20231115,135000,145159900,10190,10190,10190,10190,0
20231115,134900,145159900,10190,10190,10190,10190,0
20231115,134800,145159900,10190,10190,10190,10190,0
20231115,134700,145159900,10190,10190,10190,10190,0
20231115,134600,145159900,10190,10150,10190,10150,382
20231115,134500,141282140,10150,10150,10150,10150,0
20231115,134400,141282140,10150,10150,10150,10150,15
20231115,134300,141129890,10140,10140,10140,10140,0
20231115,134200,141129890,10140,10140,10140,10140,0
20231115,134100,141129890,10140,10140,10140,10140,0
20231115,134000,141129890,10140,10140,10140,10140,0
20231115,133900,141129890,10140,10140,10140,10140,200
20231115,133800,139101890,10140,10140,10140,10140,0
20231115,133700,139101890,10140,10140,10140,10140,0
20231115,133600,139101890,10140,10140,10140,10140,0
20231115,133500,139101890,10140,10140,10140,10140,0
20231115,133400,139101890,10140,10140,10140,10140,395
20231115,133300,135096590,10150,10170,10170,10150,1315
20231115,133200,121749150,10170,10170,10170,10170,0
20231115,133100,121749150,10170,10170,10170,10170,0
20231115,133000,121749150,10170,10170,10170,10170,0
20231115,132900,121749150,10170,10170,10170,10170,0
20231115,132800,121749150,10170,10170,10170,10170,0
20231115,132700,121749150,10170,10170,10170,10170,0
20231115,132600,121749150,10170,10170,10170,10170,0
20231115,132500,121749150,10170,10170,10170,10170,0
20231115,132400,121749150,10170,10170,10170,10170,0
20231115,132300,121749150,10170,10170,10170,10170,0
20231115,132200,121749150,10170,10170,10170,10170,0
20231115,132100,121749150,10170,10170,10170,10170,1
20231115,132000,121738980,10170,10170,10170,10170,0
20231115,131900,121738980,10170,10170,10170,10170,0
20231115,131800,121738980,10170,10170,10170,10170,0
20231115,131700,121738980,10170,10170,10170,10170,0
20231115,131600,121738980,10170,10170,10170,10170,0
20231115,131500,121738980,10170,10170,10170,10170,0
20231115,131400,121738980,10170,10170,10170,10170,0
20231115,131300,121738980,10170,10170,10170,10170,0
20231115,131200,121738980,10170,10170,10170,10170,0
20231115,131100,121738980,10170,10170,10170,10170,0
20231115,131000,121738980,10170,10170,10170,10170,1
20231115,130900,121728810,10200,10200,10200,10200,0
20231115,130800,121728810,10200,10200,10200,10200,0
20231115,130700,121728810,10200,10200,10200,10200,0
20231115,130600,121728810,10200,10200,10200,10200,0
20231115,130500,121728810,10200,10200,10200,10200,0
20231115,130400,121728810,10200,10200,10200,10200,0
20231115,130300,121728810,10200,10200,10200,10200,0
20231115,130200,121728810,10200,10200,10200,10200,0
20231115,130100,121728810,10200,10200,10200,10200,0
20231115,130000,121728810,10200,10200,10200,10200,0
20231115,125900,121728810,10200,10200,10200,10200,183
20231115,125800,119862210,10170,10170,10170,10170,0
20231115,125700,119862210,10170,10170,10170,10170,0
20231115,125600,119862210,10170,10170,10170,10170,0
20231115,125500,119862210,10170,10170,10170,10170,0
20231115,125400,119862210,10170,10170,10170,10170,0
20231115,125300,119862210,10170,10170,10170,10170,0
20231115,125200,119862210,10170,10170,10170,10170,0
20231115,125100,119862210,10170,10170,10170,10170,0
20231115,125000,119862210,10170,10170,10170,10170,2
20231115,124900,119841870,10080,10080,10080,10080,0
20231115,124800,119841870,10080,10080,10080,10080,0
20231115,124700,119841870,10080,10150,10150,10080,416
20231115,124600,115637640,10150,10150,10150,10150,0
20231115,124500,115637640,10150,10150,10150,10150,0
20231115,124400,115637640,10150,10150,10150,10150,0
20231115,124300,115637640,10150,10150,10150,10150,1
20231115,124200,115627490,10150,10150,10150,10150,224
20231115,124100,113353890,10150,10150,10150,10150,328
20231115,124000,110024690,10160,10160,10160,10160,1
20231115,123900,110014530,10160,10160,10160,10160,0
20231115,123800,110014530,10160,10160,10160,10160,0
20231115,123700,110014530,10160,10160,10160,10160,0
20231115,123600,110014530,10160,10160,10160,10160,0
20231115,123500,110014530,10160,10160,10160,10160,2
20231115,123400,109994210,10150,10150,10160,10150,892
20231115,123300,100939890,10150,10160,10160,10150,49
20231115,123200,100442070,10170,10170,10170,10170,1
20231115,123100,100431900,10160,10170,10170,10160,38
20231115,123000,100045450,10160,10160,10160,10160,0
20231115,122900,100045450,10160,10160,10160,10160,0
20231115,122800,100045450,10160,10160,10160,10160,0
20231115,122700,100045450,10160,10160,10160,10160,0
20231115,122600,100045450,10160,10160,10160,10160,3
20231115,122500,100014970,10160,10160,10160,10160,3
20231115,122400,99984490,10160,10170,10170,10160,96
20231115,122300,99008200,10170,10170,10170,10170,0
20231115,122200,99008200,10170,10170,10170,10170,0
20231115,122100,99008200,10170,10170,10170,10170,0
20231115,122000,99008200,10170,10170,10170,10170,0
20231115,121900,99008200,10170,10170,10170,10170,0
20231115,121800,99008200,10170,10170,10170,10170,0
20231115,121700,99008200,10170,10170,10170,10170,0
20231115,121600,99008200,10170,10170,10170,10170,0
20231115,121500,99008200,10170,10170,10170,10170,0
20231115,121400,99008200,10170,10170,10170,10170,0
20231115,121300,99008200,10170,10170,10170,10170,0
20231115,121200,99008200,10170,10170,10170,10170,0
20231115,121100,99008200,10170,10170,10170,10170,0
20231115,121000,99008200,10170,10170,10170,10170,0
20231115,120900,99008200,10170,10170,10170,10170,0
20231115,120800,99008200,10170,10170,10170,10160,134
20231115,120700,97646310,10170,10170,10170,10170,0
20231115,120600,97646310,10170,10170,10170,10170,0
20231115,120500,97646310,10170,10170,10170,10170,0
20231115,120400,97646310,10170,10170,10170,10170,0
20231115,120300,97646310,10170,10170,10170,10170,0
20231115,120200,97646310,10170,10170,10170,10170,0
20231115,120100,97646310,10170,10170,10170,10170,0
20231115,120000,97646310,10170,10170,10170,10170,0
20231115,115900,97646310,10170,10170,10170,10170,0
20231115,115800,97646310,10170,10170,10170,10170,0
20231115,115700,97646310,10170,10170,10170,10170,0
20231115,115600,97646310,10170,10170,10170,10170,0
20231115,115500,97646310,10170,10170,10170,10170,0
20231115,115400,97646310,10170,10170,10170,10170,0
20231115,115300,97646310,10170,10170,10170,10170,0
20231115,115200,97646310,10170,10180,10180,10160,125
20231115,115100,96375950,10180,10180,10180,10170,26
20231115,115000,96111330,10210,10210,10210,10210,2
20231115,114900,96090910,10210,10210,10210,10210,536
20231115,114800,90618350,10180,10180,10180,10180,0
20231115,114700,90618350,10180,10180,10180,10180,1
20231115,114600,90608170,10210,10210,10210,10210,0
20231115,114500,90608170,10210,10190,10210,10190,19
20231115,114400,90414210,10200,10190,10200,10190,60
20231115,114300,89802220,10200,10190,10200,10190,201
20231115,114200,87752040,10170,10170,10170,10170,9
20231115,114100,87660510,10170,10170,10170,10170,103
20231115,114000,86613000,10170,10170,10170,10170,3
20231115,113900,86582490,10170,10170,10200,10170,1005
20231115,113800,76340870,10170,10170,10170,10170,100
20231115,113700,75323870,10140,10140,10140,10140,3
20231115,113600,75293450,10140,10140,10140,10140,5
20231115,113500,75242750,10140,10140,10140,10140,4
20231115,113400,75202190,10140,10140,10140,10140,5
20231115,113300,75151490,10140,10140,10140,10140,3
20231115,113200,75121070,10140,10140,10140,10140,2
20231115,113100,75100790,10140,10140,10140,10140,1
20231115,113000,75090650,10140,10140,10140,10140,3
20231115,112900,75060230,10130,10130,10170,10130,20
20231115,112800,74857190,10130,10150,10160,10120,248
20231115,112700,72345920,10150,10150,10150,10150,0
20231115,112600,72345920,10150,10150,10150,10150,0
20231115,112500,72345920,10150,10150,10150,10150,0
20231115,112400,72345920,10150,10140,10150,10140,196
20231115,112300,70358320,10140,10140,10140,10140,12
20231115,112200,70236640,10130,10130,10130,10130,0
20231115,112100,70236640,10130,10130,10130,10130,2
20231115,112000,70216380,10130,10130,10130,10130,0
20231115,111900,70216380,10130,10130,10130,10130,0
20231115,111800,70216380,10130,10130,10130,10130,0
20231115,111700,70216380,10130,10130,10130,10130,0
20231115,111600,70216380,10130,10130,10130,10130,0
20231115,111500,70216380,10130,10130,10130,10130,0
20231115,111400,70216380,10130,10130,10130,10130,0
20231115,111300,70216380,10130,10130,10130,10130,0
20231115,111200,70216380,10130,10130,10130,10130,0
20231115,111100,70216380,10130,10140,10140,10130,227
20231115,111000,67914620,10140,10140,10140,10140,0
20231115,110900,67914620,10140,10140,10140,10140,1
20231115,110800,67904480,10120,10120,10120,10120,0
20231115,110700,67904480,10120,10120,10120,10120,0
20231115,110600,67904480,10120,10120,10120,10120,2
20231115,110500,67884240,10140,10140,10140,10140,0
20231115,110400,67884240,10140,10140,10140,10140,0
20231115,110300,67884240,10140,10140,10140,10140,0
20231115,110200,67884240,10140,10140,10140,10140,0
20231115,110100,67884240,10140,10140,10140,10140,0
20231115,110000,67884240,10140,10140,10140,10140,0
20231115,105900,67884240,10140,10140,10140,10140,0
20231115,105800,67884240,10140,10140,10140,10140,227
20231115,105700,65582460,10130,10130,10130,10130,47
20231115,105600,65106350,10140,10140,10140,10140,0
20231115,105500,65106350,10140,10140,10140,10140,0
20231115,105400,65106350,10140,10140,10140,10140,0
20231115,105300,65106350,10140,10140,10140,10140,0
20231115,105200,65106350,10140,10140,10140,10140,0
20231115,105100,65106350,10140,10140,10140,10140,0
20231115,105000,65106350,10140,10140,10140,10140,0
20231115,104900,65106350,10140,10140,10140,10140,0
20231115,104800,65106350,10140,10140,10140,10140,0
20231115,104700,65106350,10140,10140,10140,10140,0
20231115,104600,65106350,10140,10140,10140,10140,0
20231115,104500,65106350,10140,10140,10140,10140,0
20231115,104400,65106350,10140,10140,10140,10140,0
20231115,104300,65106350,10140,10140,10140,10140,0
20231115,104200,65106350,10140,10140,10140,10140,0
20231115,104100,65106350,10140,10140,10140,10140,0
20231115,104000,65106350,10140,10140,10140,10140,0
20231115,103900,65106350,10140,10140,10140,10140,0
20231115,103800,65106350,10140,10140,10140,10140,0
20231115,103700,65106350,10140,10140,10140,10140,0
20231115,103600,65106350,10140,10140,10140,10140,0
20231115,103500,65106350,10140,10140,10140,10140,0
20231115,103400,65106350,10140,10140,10140,10140,0
20231115,103300,65106350,10140,10150,10150,10140,57
20231115,103200,64528100,10180,10180,10180,10180,0
20231115,103100,64528100,10180,10180,10180,10180,0
20231115,103000,64528100,10180,10180,10180,10180,0
20231115,102900,64528100,10180,10180,10180,10180,0
20231115,102800,64528100,10180,10180,10180,10180,0
20231115,102700,64528100,10180,10180,10180,10180,0
20231115,102600,64528100,10180,10180,10180,10180,0
20231115,102500,64528100,10180,10180,10180,10180,0
20231115,102400,64528100,10180,10180,10180,10180,0
20231115,102300,64528100,10180,10180,10180,10180,0
20231115,102200,64528100,10180,10180,10180,10180,0
20231115,102100,64528100,10180,10180,10180,10180,1
20231115,102000,64517920,10180,10180,10180,10180,0
20231115,101900,64517920,10180,10180,10180,10180,0
20231115,101800,64517920,10180,10180,10180,10180,0
20231115,101700,64517920,10180,10180,10180,10180,99
20231115,101600,63510100,10150,10150,10150,10150,0
20231115,101500,63510100,10150,10150,10150,10150,0
20231115,101400,63510100,10150,10150,10150,10150,0
20231115,101300,63510100,10150,10150,10150,10150,0
20231115,101200,63510100,10150,10150,10150,10150,0
20231115,101100,63510100,10150,10150,10150,10150,0
20231115,101000,63510100,10150,10170,10170,10150,12
20231115,100900,63388280,10180,10180,10180,10180,30
20231115,100800,63082880,10190,10190,10190,10190,0
20231115,100700,63082880,10190,10190,10190,10190,2
20231115,100600,63062500,10190,10190,10190,10190,0
20231115,100500,63062500,10190,10190,10190,10190,0
20231115,100400,63062500,10190,10190,10190,10190,0
20231115,100300,63062500,10190,10190,10190,10190,1
20231115,100200,63052310,10190,10190,10190,10190,0
20231115,100100,63052310,10190,10190,10190,10190,0
20231115,100000,63052310,10190,10190,10190,10190,1
20231115,095900,63042120,10190,10190,10190,10190,2
20231115,095800,63021740,10190,10190,10190,10190,0
20231115,095700,63021740,10190,10190,10190,10190,0
20231115,095600,63021740,10190,10140,10190,10140,175
20231115,095500,61245460,10150,10110,10150,10110,516
20231115,095400,56023230,10100,10080,10100,10080,1276
20231115,095300,43147580,10080,10080,10080,10080,0
20231115,095200,43147580,10080,10080,10080,10080,0
20231115,095100,43147580,10080,10080,10080,10080,187
20231115,095000,41262620,10090,10090,10090,10090,10
20231115,094900,41161720,10090,10090,10090,10090,1
20231115,094800,41151630,10100,10100,10100,10100,0
20231115,094700,41151630,10100,10100,10100,10100,0
20231115,094600,41151630,10100,10100,10100,10100,7
20231115,094500,41080930,10100,10100,10100,10100,5
20231115,094400,41030430,10110,10110,10110,10110,0
20231115,094300,41030430,10110,10110,10110,10110,0
20231115,094200,41030430,10110,10110,10110,10110,0
20231115,094100,41030430,10110,10110,10110,10110,169
20231115,094000,39321840,10100,10100,10100,10100,0
20231115,093900,39321840,10100,10100,10100,10100,279
20231115,093800,36503940,10100,10100,10100,10100,7
20231115,093700,36433240,10100,10100,10110,10100,2492
20231115,093600,11259080,10100,10100,10100,10100,0
20231115,093500,11259080,10100,10070,10100,10070,37
20231115,093400,10886430,10070,10070,10070,10070,0
20231115,093300,10886430,10070,10070,10070,10070,2
20231115,093200,10866290,10070,10070,10070,10070,0
20231115,093100,10866290,10070,10110,10110,10070,5
20231115,093000,10815860,10110,10110,10110,10110,1
20231115,092900,10805750,10110,10110,10110,10110,1
20231115,092800,10795640,10110,10110,10110,10110,0
20231115,092700,10795640,10110,10110,10110,10110,1
20231115,092600,10785530,10110,10100,10110,10100,180
20231115,092500,8965870,10100,10100,10100,10100,1
20231115,092400,8955770,10100,10100,10100,10100,0
20231115,092300,8955770,10100,10100,10100,10100,0
20231115,092200,8955770,10100,10100,10100,10100,0
20231115,092100,8955770,10100,10100,10100,10100,0
20231115,092000,8955770,10100,10100,10100,10100,0
20231115,091900,8955770,10100,10100,10100,10100,1
20231115,091800,8945670,10080,10080,10080,10080,6
20231115,091700,8885190,10100,10100,10100,10100,7
20231115,091600,8814490,10110,10110,10110,10110,0
20231115,091500,8814490,10110,10110,10110,10110,5
20231115,091400,8763940,10110,10110,10110,10110,185
20231115,091300,6893590,10100,10100,10100,10100,15
20231115,091200,6742090,10100,10100,10100,10100,130
20231115,091100,5429090,10100,10090,10100,10090,74
20231115,091000,4682330,10090,10090,10090,10090,88
20231115,090900,3794410,10090,10050,10090,10050,11
20231115,090800,3683820,10050,10050,10050,10050,0
20231115,090700,3683820,10050,10000,10050,10000,108
20231115,090600,2598520,10000,10000,10000,10000,110
20231115,090500,1498520,10050,10030,10050,10030,80
20231115,090400,694660,10000,10000,10000,10000,0
20231115,090300,694660,10000,10000,10000,10000,0
20231115,090200,694660,10000,10050,10050,10000,6
20231115,090100,634500,9980,9990,9990,9980,2
20231115,090000,614530,9980,9910,9980,9910,62