KissMeData/265520/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,205200,849180180,17730,17730,17730,17730,746
20231115,205100,849180180,17730,17730,17730,17730,0
20231115,205000,849180180,17730,17730,17730,17730,0
20231115,204900,849180180,17730,17730,17730,17730,0
20231115,204800,849180180,17730,17730,17730,17730,0
20231115,204700,849180180,17730,17730,17730,17730,0
20231115,204600,849180180,17730,17730,17730,17730,0
20231115,204500,849180180,17730,17730,17730,17730,0
20231115,204400,849180180,17730,17730,17730,17730,0
20231115,204300,849180180,17730,17730,17730,17730,0
20231115,204200,849180180,17730,17730,17730,17730,0
20231115,204100,849180180,17730,17730,17730,17730,0
20231115,204000,849180180,17730,17730,17730,17730,0
20231115,203900,849180180,17730,17730,17730,17730,0
20231115,203800,849180180,17730,17730,17730,17730,0
20231115,203700,849180180,17730,17730,17730,17730,0
20231115,203600,849180180,17730,17730,17730,17730,0
20231115,203500,849180180,17730,17730,17730,17730,0
20231115,203400,849180180,17730,17730,17730,17730,0
20231115,203300,849180180,17730,17730,17730,17730,0
20231115,203200,849180180,17730,17730,17730,17730,0
20231115,203100,849180180,17730,17730,17730,17730,0
20231115,203000,849180180,17730,17730,17730,17730,0
20231115,202900,849180180,17730,17730,17730,17730,0
20231115,202800,849180180,17730,17730,17730,17730,0
20231115,202700,849180180,17730,17730,17730,17730,0
20231115,202600,849180180,17730,17730,17730,17730,0
20231115,202500,849180180,17730,17730,17730,17730,0
20231115,202400,849180180,17730,17730,17730,17730,0
20231115,202300,849180180,17730,17730,17730,17730,0
20231115,202200,849180180,17730,17730,17730,17730,746
20231115,202100,849180180,17730,17730,17730,17730,0
20231115,202000,849180180,17730,17730,17730,17730,0
20231115,201900,849180180,17730,17730,17730,17730,0
20231115,201800,849180180,17730,17730,17730,17730,0
20231115,201700,849180180,17730,17730,17730,17730,0
20231115,201600,849180180,17730,17730,17730,17730,0
20231115,201500,849180180,17730,17730,17730,17730,0
20231115,201400,849180180,17730,17730,17730,17730,0
20231115,201300,849180180,17730,17730,17730,17730,0
20231115,201200,849180180,17730,17730,17730,17730,0
20231115,201100,849180180,17730,17730,17730,17730,0
20231115,201000,849180180,17730,17730,17730,17730,0
20231115,200900,849180180,17730,17730,17730,17730,0
20231115,200800,849180180,17730,17730,17730,17730,0
20231115,200700,849180180,17730,17730,17730,17730,0
20231115,200600,849180180,17730,17730,17730,17730,0
20231115,200500,849180180,17730,17730,17730,17730,0
20231115,200400,849180180,17730,17730,17730,17730,0
20231115,200300,849180180,17730,17730,17730,17730,0
20231115,200200,849180180,17730,17730,17730,17730,0
20231115,200100,849180180,17730,17730,17730,17730,0
20231115,200000,849180180,17730,17730,17730,17730,0
20231115,195900,849180180,17730,17730,17730,17730,0
20231115,195800,849180180,17730,17730,17730,17730,0
20231115,195700,849180180,17730,17730,17730,17730,0
20231115,195600,849180180,17730,17730,17730,17730,0
20231115,195500,849180180,17730,17730,17730,17730,0
20231115,195400,849180180,17730,17730,17730,17730,0
20231115,195300,849180180,17730,17730,17730,17730,0
20231115,195200,849180180,17730,17730,17730,17730,746
20231115,195100,849180180,17730,17730,17730,17730,0
20231115,195000,849180180,17730,17730,17730,17730,0
20231115,194900,849180180,17730,17730,17730,17730,0
20231115,194800,849180180,17730,17730,17730,17730,0
20231115,194700,849180180,17730,17730,17730,17730,0
20231115,194600,849180180,17730,17730,17730,17730,0
20231115,194500,849180180,17730,17730,17730,17730,0
20231115,194400,849180180,17730,17730,17730,17730,0
20231115,194300,849180180,17730,17730,17730,17730,0
20231115,194200,849180180,17730,17730,17730,17730,0
20231115,194100,849180180,17730,17730,17730,17730,0
20231115,194000,849180180,17730,17730,17730,17730,0
20231115,193900,849180180,17730,17730,17730,17730,0
20231115,193800,849180180,17730,17730,17730,17730,0
20231115,193700,849180180,17730,17730,17730,17730,0
20231115,193600,849180180,17730,17730,17730,17730,0
20231115,193500,849180180,17730,17730,17730,17730,0
20231115,193400,849180180,17730,17730,17730,17730,0
20231115,193300,849180180,17730,17730,17730,17730,0
20231115,193200,849180180,17730,17730,17730,17730,0
20231115,193100,849180180,17730,17730,17730,17730,0
20231115,193000,849180180,17730,17730,17730,17730,0
20231115,192900,849180180,17730,17730,17730,17730,0
20231115,192800,849180180,17730,17730,17730,17730,0
20231115,192700,849180180,17730,17730,17730,17730,0
20231115,192600,849180180,17730,17730,17730,17730,0
20231115,192500,849180180,17730,17730,17730,17730,0
20231115,192400,849180180,17730,17730,17730,17730,0
20231115,192300,849180180,17730,17730,17730,17730,0
20231115,192200,849180180,17730,17730,17730,17730,746
20231115,192100,849180180,17730,17730,17730,17730,0
20231115,192000,849180180,17730,17730,17730,17730,0
20231115,191900,849180180,17730,17730,17730,17730,0
20231115,191800,849180180,17730,17730,17730,17730,0
20231115,191700,849180180,17730,17730,17730,17730,0
20231115,191600,849180180,17730,17730,17730,17730,0
20231115,191500,849180180,17730,17730,17730,17730,0
20231115,191400,849180180,17730,17730,17730,17730,0
20231115,191300,849180180,17730,17730,17730,17730,0
20231115,191200,849180180,17730,17730,17730,17730,0
20231115,191100,849180180,17730,17730,17730,17730,0
20231115,191000,849180180,17730,17730,17730,17730,0
20231115,190900,849180180,17730,17730,17730,17730,0
20231115,190800,849180180,17730,17730,17730,17730,0
20231115,190700,849180180,17730,17730,17730,17730,0
20231115,190600,849180180,17730,17730,17730,17730,0
20231115,190500,849180180,17730,17730,17730,17730,0
20231115,190400,849180180,17730,17730,17730,17730,0
20231115,190300,849180180,17730,17730,17730,17730,0
20231115,190200,849180180,17730,17730,17730,17730,0
20231115,190100,849180180,17730,17730,17730,17730,0
20231115,190000,849180180,17730,17730,17730,17730,0
20231115,185900,849180180,17730,17730,17730,17730,0
20231115,185800,849180180,17730,17730,17730,17730,0
20231115,185700,849180180,17730,17730,17730,17730,0
20231115,185600,849180180,17730,17730,17730,17730,0
20231115,185500,849180180,17730,17730,17730,17730,0
20231115,185400,849180180,17730,17730,17730,17730,0
20231115,185300,849180180,17730,17730,17730,17730,0
20231115,185200,849180180,17730,17730,17730,17730,746
20231115,185100,849180180,17730,17730,17730,17730,0
20231115,185000,849180180,17730,17730,17730,17730,0
20231115,184900,849180180,17730,17730,17730,17730,0
20231115,184800,849180180,17730,17730,17730,17730,0
20231115,184700,849180180,17730,17730,17730,17730,0
20231115,184600,849180180,17730,17730,17730,17730,0
20231115,184500,849180180,17730,17730,17730,17730,0
20231115,184400,849180180,17730,17730,17730,17730,0
20231115,184300,849180180,17730,17730,17730,17730,0
20231115,184200,849180180,17730,17730,17730,17730,0
20231115,184100,849180180,17730,17730,17730,17730,0
20231115,184000,849180180,17730,17730,17730,17730,0
20231115,183900,849180180,17730,17730,17730,17730,0
20231115,183800,849180180,17730,17730,17730,17730,0
20231115,183700,849180180,17730,17730,17730,17730,0
20231115,183600,849180180,17730,17730,17730,17730,0
20231115,183500,849180180,17730,17730,17730,17730,0
20231115,183400,849180180,17730,17730,17730,17730,0
20231115,183300,849180180,17730,17730,17730,17730,0
20231115,183200,849180180,17730,17730,17730,17730,0
20231115,183100,849180180,17730,17730,17730,17730,0
20231115,183000,849180180,17730,17730,17730,17730,0
20231115,182900,849180180,17730,17730,17730,17730,0
20231115,182800,849180180,17730,17730,17730,17730,0
20231115,182700,849180180,17730,17730,17730,17730,0
20231115,182600,849180180,17730,17730,17730,17730,0
20231115,182500,849180180,17730,17730,17730,17730,0
20231115,182400,849180180,17730,17730,17730,17730,0
20231115,182300,849180180,17730,17730,17730,17730,0
20231115,182200,849180180,17730,17730,17730,17730,746
20231115,182100,849180180,17730,17730,17730,17730,0
20231115,182000,849180180,17730,17730,17730,17730,0
20231115,181900,849180180,17730,17730,17730,17730,0
20231115,181800,849180180,17730,17730,17730,17730,0
20231115,181700,849180180,17730,17730,17730,17730,0
20231115,181600,849180180,17730,17730,17730,17730,0
20231115,181500,849180180,17730,17730,17730,17730,0
20231115,181400,849180180,17730,17730,17730,17730,0
20231115,181300,849180180,17730,17730,17730,17730,0
20231115,181200,849180180,17730,17730,17730,17730,0
20231115,181100,849180180,17730,17730,17730,17730,0
20231115,181000,849180180,17730,17730,17730,17730,0
20231115,180900,849180180,17730,17730,17730,17730,0
20231115,180800,849180180,17730,17730,17730,17730,0
20231115,180700,849180180,17730,17730,17730,17730,0
20231115,180600,849180180,17730,17730,17730,17730,0
20231115,180500,849180180,17730,17730,17730,17730,0
20231115,180400,849180180,17730,17730,17730,17730,0
20231115,180300,849180180,17730,17730,17730,17730,0
20231115,180200,849180180,17730,17730,17730,17730,0
20231115,180100,849180180,17730,17730,17730,17730,0
20231115,180000,849180180,17730,17730,17730,17730,0
20231115,175900,849180180,17730,17730,17730,17730,0
20231115,175800,849180180,17730,17730,17730,17730,0
20231115,175700,849180180,17730,17730,17730,17730,0
20231115,175600,849180180,17730,17730,17730,17730,0
20231115,175500,849180180,17730,17730,17730,17730,0
20231115,175400,849180180,17730,17730,17730,17730,0
20231115,175300,849180180,17730,17730,17730,17730,0
20231115,175200,849180180,17730,17730,17730,17730,746
20231115,175100,849180180,17730,17730,17730,17730,0
20231115,175000,849180180,17730,17730,17730,17730,0
20231115,174900,849180180,17730,17730,17730,17730,0
20231115,174800,849180180,17730,17730,17730,17730,0
20231115,174700,849180180,17730,17730,17730,17730,0
20231115,174600,849180180,17730,17730,17730,17730,0
20231115,174500,849180180,17730,17730,17730,17730,0
20231115,174400,849180180,17730,17730,17730,17730,0
20231115,174300,849180180,17730,17730,17730,17730,0
20231115,174200,849180180,17730,17730,17730,17730,0
20231115,174100,849180180,17730,17730,17730,17730,0
20231115,174000,849180180,17730,17730,17730,17730,0
20231115,173900,849180180,17730,17730,17730,17730,0
20231115,173800,849180180,17730,17730,17730,17730,0
20231115,173700,849180180,17730,17730,17730,17730,0
20231115,173600,849180180,17730,17730,17730,17730,0
20231115,173500,849180180,17730,17730,17730,17730,0
20231115,173400,849180180,17730,17730,17730,17730,0
20231115,173300,849180180,17730,17730,17730,17730,0
20231115,173200,849180180,17730,17730,17730,17730,0
20231115,173100,849180180,17730,17730,17730,17730,0
20231115,173000,849180180,17730,17730,17730,17730,0
20231115,172900,849180180,17730,17730,17730,17730,0
20231115,172800,849180180,17730,17730,17730,17730,0
20231115,172700,849180180,17730,17730,17730,17730,0
20231115,172600,849180180,17730,17730,17730,17730,0
20231115,172500,849180180,17730,17730,17730,17730,0
20231115,172400,849180180,17730,17730,17730,17730,0
20231115,172300,849180180,17730,17730,17730,17730,0
20231115,172200,849180180,17730,17730,17730,17730,746
20231115,172100,849180180,17730,17730,17730,17730,0
20231115,172000,849180180,17730,17730,17730,17730,0
20231115,171900,849180180,17730,17730,17730,17730,0
20231115,171800,849180180,17730,17730,17730,17730,0
20231115,171700,849180180,17730,17730,17730,17730,0
20231115,171600,849180180,17730,17730,17730,17730,0
20231115,171500,849180180,17730,17730,17730,17730,0
20231115,171400,849180180,17730,17730,17730,17730,0
20231115,171300,849180180,17730,17730,17730,17730,0
20231115,171200,849180180,17730,17730,17730,17730,0
20231115,171100,849180180,17730,17730,17730,17730,0
20231115,171000,849180180,17730,17730,17730,17730,0
20231115,170900,849180180,17730,17730,17730,17730,0
20231115,170800,849180180,17730,17730,17730,17730,0
20231115,170700,849180180,17730,17730,17730,17730,0
20231115,170600,849180180,17730,17730,17730,17730,0
20231115,170500,849180180,17730,17730,17730,17730,0
20231115,170400,849180180,17730,17730,17730,17730,0
20231115,170300,849180180,17730,17730,17730,17730,0
20231115,170200,849180180,17730,17730,17730,17730,0
20231115,170100,849180180,17730,17730,17730,17730,0
20231115,170000,849180180,17730,17730,17730,17730,0
20231115,165900,849180180,17730,17730,17730,17730,0
20231115,165800,849180180,17730,17730,17730,17730,0
20231115,165700,849180180,17730,17730,17730,17730,0
20231115,165600,849180180,17730,17730,17730,17730,0
20231115,165500,849180180,17730,17730,17730,17730,0
20231115,165400,849180180,17730,17730,17730,17730,0
20231115,165300,849180180,17730,17730,17730,17730,0
20231115,165200,849180180,17730,17730,17730,17730,746
20231115,165100,849180180,17730,17730,17730,17730,0
20231115,165000,849180180,17730,17730,17730,17730,0
20231115,164900,849180180,17730,17730,17730,17730,0
20231115,164800,849180180,17730,17730,17730,17730,0
20231115,164700,849180180,17730,17730,17730,17730,0
20231115,164600,849180180,17730,17730,17730,17730,0
20231115,164500,849180180,17730,17730,17730,17730,0
20231115,164400,849180180,17730,17730,17730,17730,0
20231115,164300,849180180,17730,17730,17730,17730,0
20231115,164200,849180180,17730,17730,17730,17730,0
20231115,164100,849180180,17730,17730,17730,17730,0
20231115,164000,849180180,17730,17730,17730,17730,0
20231115,163900,849180180,17730,17730,17730,17730,0
20231115,163800,849180180,17730,17730,17730,17730,0
20231115,163700,849180180,17730,17730,17730,17730,0
20231115,163600,849180180,17730,17730,17730,17730,0
20231115,163500,849180180,17730,17730,17730,17730,0
20231115,163400,849180180,17730,17730,17730,17730,0
20231115,163300,849180180,17730,17730,17730,17730,0
20231115,163200,849180180,17730,17730,17730,17730,0
20231115,163100,849180180,17730,17730,17730,17730,0
20231115,163000,849180180,17730,17730,17730,17730,0
20231115,162900,849180180,17730,17730,17730,17730,0
20231115,162800,849180180,17730,17730,17730,17730,0
20231115,162700,849180180,17730,17730,17730,17730,0
20231115,162600,849180180,17730,17730,17730,17730,0
20231115,162500,849180180,17730,17730,17730,17730,0
20231115,162400,849180180,17730,17730,17730,17730,0
20231115,162300,849180180,17730,17730,17730,17730,0
20231115,162200,849180180,17730,17730,17730,17730,746
20231115,162100,849180180,17730,17730,17730,17730,0
20231115,162000,849180180,17730,17730,17730,17730,0
20231115,161900,849180180,17730,17730,17730,17730,0
20231115,161800,849180180,17730,17730,17730,17730,0
20231115,161700,849180180,17730,17730,17730,17730,0
20231115,161600,849180180,17730,17730,17730,17730,0
20231115,161500,849180180,17730,17730,17730,17730,0
20231115,161400,849180180,17730,17730,17730,17730,0
20231115,161300,849180180,17730,17730,17730,17730,0
20231115,161200,849180180,17730,17730,17730,17730,0
20231115,161100,849180180,17730,17730,17730,17730,0
20231115,161000,849180180,17730,17730,17730,17730,0
20231115,160900,849180180,17730,17730,17730,17730,0
20231115,160800,849180180,17730,17730,17730,17730,0
20231115,160700,849180180,17730,17730,17730,17730,0
20231115,160600,849180180,17730,17730,17730,17730,0
20231115,160500,849180180,17730,17730,17730,17730,0
20231115,160400,849180180,17730,17730,17730,17730,0
20231115,160300,849180180,17730,17730,17730,17730,0
20231115,160200,849180180,17730,17730,17730,17730,0
20231115,160100,849180180,17730,17730,17730,17730,0
20231115,160000,849180180,17730,17730,17730,17730,0
20231115,155900,849180180,17730,17730,17730,17730,0
20231115,155800,849180180,17730,17730,17730,17730,0
20231115,155700,849180180,17730,17730,17730,17730,0
20231115,155600,849180180,17730,17730,17730,17730,0
20231115,155500,849180180,17730,17730,17730,17730,0
20231115,155400,849180180,17730,17730,17730,17730,0
20231115,155300,849180180,17730,17730,17730,17730,0
20231115,155200,849180180,17730,17730,17730,17730,746
20231115,155100,849180180,17730,17730,17730,17730,0
20231115,155000,849180180,17730,17730,17730,17730,0
20231115,154900,849180180,17730,17730,17730,17730,0
20231115,154800,849180180,17730,17730,17730,17730,0
20231115,154700,849180180,17730,17730,17730,17730,0
20231115,154600,849180180,17730,17730,17730,17730,0
20231115,154500,849180180,17730,17730,17730,17730,0
20231115,154400,849180180,17730,17730,17730,17730,0
20231115,154300,849180180,17730,17730,17730,17730,0
20231115,154200,849180180,17730,17730,17730,17730,0
20231115,154100,849180180,17730,17730,17730,17730,0
20231115,154000,849180180,17730,17730,17730,17730,0
20231115,153900,849180180,17730,17730,17730,17730,0
20231115,153800,849180180,17730,17730,17730,17730,0
20231115,153700,849180180,17730,17730,17730,17730,0
20231115,153600,849180180,17730,17730,17730,17730,0
20231115,153500,849180180,17730,17730,17730,17730,0
20231115,153400,849180180,17730,17730,17730,17730,0
20231115,153300,849180180,17730,17730,17730,17730,0
20231115,153200,849180180,17730,17730,17730,17730,0
20231115,153100,849180180,17730,17730,17730,17730,0
20231115,153000,849180180,17730,17730,17730,17730,746
20231115,152900,835953600,17730,17730,17730,17730,0
20231115,152800,835953600,17730,17730,17730,17730,0
20231115,152700,835953600,17730,17730,17730,17730,0
20231115,152600,835953600,17730,17730,17730,17730,0
20231115,152500,835953600,17730,17730,17730,17730,0
20231115,152400,835953600,17730,17730,17730,17730,0
20231115,152300,835953600,17730,17730,17730,17730,0
20231115,152200,835953600,17730,17730,17730,17730,0
20231115,152100,835953600,17730,17730,17730,17730,0
20231115,152000,835953600,17730,17730,17730,17730,0
20231115,151900,835953600,17730,17710,17730,17710,106
20231115,151800,834074900,17720,17720,17720,17720,10
20231115,151700,833897700,17710,17710,17710,17710,44
20231115,151600,833118460,17720,17720,17720,17720,5
20231115,151500,833029860,17720,17710,17720,17710,132
20231115,151400,830691820,17720,17710,17720,17710,172
20231115,151300,827645040,17710,17710,17710,17710,119
20231115,151200,825537550,17720,17720,17720,17720,150
20231115,151100,822879550,17730,17730,17730,17730,150
20231115,151000,820220050,17730,17730,17730,17730,1
20231115,150900,820202320,17700,17720,17720,17700,1081
20231115,150800,801066020,17720,17720,17720,17720,95
20231115,150700,799382620,17700,17700,17700,17700,1
20231115,150600,799364920,17710,17710,17710,17710,0
20231115,150500,799364920,17710,17720,17730,17710,8
20231115,150400,799223210,17730,17730,17730,17730,1
20231115,150300,799205480,17710,17730,17730,17710,70
20231115,150200,797965240,17720,17720,17720,17720,25
20231115,150100,797522240,17720,17720,17720,17720,78
20231115,150000,796140080,17720,17720,17720,17720,1
20231115,145900,796122360,17720,17720,17720,17720,21
20231115,145800,795750240,17710,17710,17710,17710,18
20231115,145700,795431460,17710,17710,17710,17710,2
20231115,145600,795396040,17730,17730,17730,17730,4
20231115,145500,795325120,17730,17720,17730,17720,45
20231115,145400,794527310,17730,17730,17730,17730,2
20231115,145300,794491850,17710,17730,17730,17710,169
20231115,145200,791498800,17730,17730,17730,17730,0
20231115,145100,791498800,17730,17720,17730,17720,6
20231115,145000,791392440,17720,17730,17730,17720,151
20231115,144900,788716620,17720,17720,17720,17720,3
20231115,144800,788663460,17720,17720,17720,17720,0
20231115,144700,788663460,17720,17720,17720,17720,0
20231115,144600,788663460,17720,17720,17720,17720,120
20231115,144500,786537060,17720,17720,17720,17720,0
20231115,144400,786537060,17720,17720,17720,17720,100
20231115,144300,784765060,17730,17730,17730,17730,30
20231115,144200,784233160,17730,17730,17730,17730,38
20231115,144100,783559420,17740,17740,17740,17740,5
20231115,144000,783470720,17730,17730,17730,17730,0
20231115,143900,783470720,17730,17750,17750,17730,397
20231115,143800,776431890,17720,17720,17720,17720,20
20231115,143700,776077490,17750,17750,17750,17750,0
20231115,143600,776077490,17750,17740,17750,17740,2204
20231115,143500,736965310,17730,17720,17730,17720,328
20231115,143400,731151010,17720,17720,17720,17720,1
20231115,143300,731133290,17720,17720,17720,17720,0
20231115,143200,731133290,17720,17720,17720,17720,0
20231115,143100,731133290,17720,17720,17720,17720,0
20231115,143000,731133290,17720,17720,17720,17720,0
20231115,142900,731133290,17720,17730,17740,17720,180
20231115,142800,727942860,17730,17730,17730,17730,159
20231115,142700,725123790,17730,17730,17730,17730,5
20231115,142600,725035140,17730,17730,17730,17730,50
20231115,142500,724148640,17730,17730,17730,17730,46
20231115,142400,723333060,17730,17730,17730,17730,0
20231115,142300,723333060,17730,17710,17730,17710,404
20231115,142200,716171580,17720,17720,17720,17720,0
20231115,142100,716171580,17720,17700,17720,17700,933
20231115,142000,699655460,17700,17690,17700,17690,71
20231115,141900,698399460,17670,17670,17670,17670,0
20231115,141800,698399460,17670,17680,17680,17670,110
20231115,141700,696455110,17690,17690,17690,17690,1
20231115,141600,696437420,17680,17690,17690,17680,36
20231115,141500,695800930,17690,17680,17690,17680,213
20231115,141400,692034960,17680,17670,17680,17670,318
20231115,141300,686413870,17680,17680,17680,17680,20
20231115,141200,686060270,17680,17680,17680,17680,100
20231115,141100,684292270,17680,17680,17680,17680,0
20231115,141000,684292270,17680,17680,17680,17680,0
20231115,140900,684292270,17680,17680,17680,17680,4
20231115,140800,684221550,17690,17690,17690,17690,0
20231115,140700,684221550,17690,17690,17690,17690,40
20231115,140600,683513950,17680,17680,17680,17680,10
20231115,140500,683337150,17680,17680,17680,17680,248
20231115,140400,678952510,17680,17680,17680,17680,0
20231115,140300,678952510,17680,17690,17690,17680,38
20231115,140200,678280320,17690,17690,17690,17690,0
20231115,140100,678280320,17690,17690,17690,17690,0
20231115,140000,678280320,17690,17690,17690,17690,0
20231115,135900,678280320,17690,17690,17690,17690,0
20231115,135800,678280320,17690,17690,17690,17690,20
20231115,135700,677926520,17690,17690,17690,17690,103
20231115,135600,676104450,17710,17710,17710,17710,1
20231115,135500,676086740,17720,17720,17720,17720,0
20231115,135400,676086740,17720,17720,17720,17720,20
20231115,135300,675732340,17720,17720,17720,17720,0
20231115,135200,675732340,17720,17720,17720,17720,1
20231115,135100,675714620,17720,17720,17720,17720,0
20231115,135000,675714620,17720,17690,17720,17690,31
20231115,134900,675165330,17690,17690,17690,17690,3
20231115,134800,675112260,17690,17690,17690,17690,15
20231115,134700,674846910,17690,17690,17690,17690,0
20231115,134600,674846910,17690,17690,17690,17690,0
20231115,134500,674846910,17690,17690,17690,17690,200
20231115,134400,671308910,17720,17720,17720,17720,0
20231115,134300,671308910,17720,17720,17720,17720,0
20231115,134200,671308910,17720,17720,17720,17720,2
20231115,134100,671273470,17680,17680,17680,17680,0
20231115,134000,671273470,17680,17680,17680,17680,0
20231115,133900,671273470,17680,17710,17710,17680,338
20231115,133800,665297270,17710,17710,17710,17710,0
20231115,133700,665297270,17710,17710,17710,17710,0
20231115,133600,665297270,17710,17710,17710,17710,5
20231115,133500,665208720,17700,17700,17700,17700,113
20231115,133400,663208620,17730,17730,17730,17730,0
20231115,133300,663208620,17730,17730,17730,17730,0
20231115,133200,663208620,17730,17730,17730,17730,5
20231115,133100,663119970,17730,17730,17730,17730,0
20231115,133000,663119970,17730,17730,17730,17730,0
20231115,132900,663119970,17730,17730,17730,17730,100
20231115,132800,661346970,17730,17720,17730,17710,16
20231115,132700,661063370,17720,17720,17720,17720,0
20231115,132600,661063370,17720,17720,17720,17720,1
20231115,132500,661045650,17720,17720,17730,17720,12
20231115,132400,660833000,17720,17720,17720,17720,20
20231115,132300,660478600,17720,17730,17730,17720,18
20231115,132200,660159630,17720,17720,17720,17720,19
20231115,132100,659822950,17720,17720,17720,17720,0
20231115,132000,659822950,17720,17720,17720,17720,0
20231115,131900,659822950,17720,17720,17720,17720,48
20231115,131800,658972390,17720,17710,17720,17710,10
20231115,131700,658795280,17710,17710,17710,17710,1
20231115,131600,658777570,17710,17710,17710,17710,0
20231115,131500,658777570,17710,17730,17730,17710,57
20231115,131400,657767470,17730,17730,17740,17730,75
20231115,131300,656437710,17740,17730,17740,17730,16
20231115,131200,656154020,17740,17730,17740,17730,3
20231115,131100,656100810,17740,17730,17740,17730,4
20231115,131000,656029860,17740,17730,17740,17730,3
20231115,130900,655976650,17740,17740,17740,17740,0
20231115,130800,655976650,17740,17720,17740,17710,152
20231115,130700,653284480,17740,17740,17740,17740,0
20231115,130600,653284480,17740,17740,17740,17740,1
20231115,130500,653266740,17720,17720,17720,17720,0
20231115,130400,653266740,17720,17740,17740,17720,16
20231115,130300,652983100,17740,17720,17740,17720,3
20231115,130200,652929920,17740,17740,17740,17740,1
20231115,130100,652912180,17720,17720,17730,17720,383
20231115,130000,646123790,17710,17710,17730,17710,103
20231115,125900,644298600,17710,17720,17720,17710,31
20231115,125800,643749310,17730,17730,17730,17720,23
20231115,125700,643341540,17730,17730,17730,17730,0
20231115,125600,643341540,17730,17740,17740,17730,20
20231115,125500,642986890,17740,17740,17740,17740,12
20231115,125400,642774010,17740,17740,17750,17740,13
20231115,125300,642543370,17740,17740,17750,17740,114
20231115,125200,640520980,17750,17750,17750,17750,1
20231115,125100,640503230,17740,17740,17740,17740,10
20231115,125000,640325830,17750,17740,17750,17740,3
20231115,124900,640272600,17750,17740,17750,17740,2
20231115,124800,640237110,17750,17750,17750,17740,107
20231115,124700,638338360,17750,17740,17750,17740,19
20231115,124600,638001290,17740,17720,17740,17710,101
20231115,124500,636212290,17740,17740,17740,17740,1
20231115,124400,636194550,17720,17730,17750,17720,344
20231115,124300,630091750,17740,17670,17740,17670,1447
20231115,124200,604467890,17700,17700,17700,17700,305
20231115,124100,599069390,17700,17690,17700,17690,109
20231115,124000,597141170,17690,17690,17690,17690,100
20231115,123900,595372170,17690,17660,17690,17660,2
20231115,123800,595336820,17690,17680,17690,17680,29
20231115,123700,594824090,17690,17690,17690,17680,25
20231115,123600,594382060,17690,17670,17690,17670,352
20231115,123500,588155900,17670,17670,17670,17670,4
20231115,123400,588085220,17690,17690,17690,17690,0
20231115,123300,588085220,17690,17690,17690,17680,11
20231115,123200,587890640,17690,17680,17690,17680,10
20231115,123100,587713750,17690,17690,17690,17690,10
20231115,123000,587536850,17690,17690,17700,17670,98
20231115,122900,585804840,17700,17690,17700,17690,9
20231115,122800,585645620,17690,17690,17690,17680,12
20231115,122700,585433440,17700,17690,17700,17690,11
20231115,122600,585238840,17700,17690,17700,17690,271
20231115,122500,580444070,17680,17680,17680,17680,0
20231115,122400,580444070,17680,17680,17680,17680,2
20231115,122300,580408710,17690,17690,17690,17680,3
20231115,122200,580355650,17680,17680,17680,17680,1
20231115,122100,580337970,17690,17690,17690,17690,5
20231115,122000,580249520,17700,17650,17700,17650,3250
20231115,121900,522800090,17650,17640,17650,17640,111
20231115,121800,520842040,17630,17620,17630,17620,338
20231115,121700,514883410,17620,17620,17620,17620,0
20231115,121600,514883410,17620,17620,17620,17620,0
20231115,121500,514883410,17620,17620,17620,17620,0
20231115,121400,514883410,17620,17620,17620,17620,0
20231115,121300,514883410,17620,17620,17620,17620,500
20231115,121200,506073410,17620,17620,17620,17620,0
20231115,121100,506073410,17620,17610,17620,17610,2
20231115,121000,506038180,17620,17600,17620,17600,18
20231115,120900,505721330,17610,17610,17610,17610,2
20231115,120800,505686110,17620,17620,17620,17620,0
20231115,120700,505686110,17620,17620,17620,17620,0
20231115,120600,505686110,17620,17620,17620,17620,0
20231115,120500,505686110,17620,17620,17620,17620,0
20231115,120400,505686110,17620,17620,17620,17620,0
20231115,120300,505686110,17620,17620,17620,17620,0
20231115,120200,505686110,17620,17620,17620,17620,0
20231115,120100,505686110,17620,17620,17620,17620,0
20231115,120000,505686110,17620,17620,17620,17620,0
20231115,115900,505686110,17620,17620,17620,17620,0
20231115,115800,505686110,17620,17620,17620,17620,0
20231115,115700,505686110,17620,17620,17620,17620,0
20231115,115600,505686110,17620,17620,17620,17620,0
20231115,115500,505686110,17620,17600,17620,17600,2
20231115,115400,505650890,17620,17620,17620,17620,3
20231115,115300,505598030,17620,17570,17620,17560,17
20231115,115200,505299440,17620,17620,17620,17620,0
20231115,115100,505299440,17620,17610,17620,17560,501
20231115,115000,496494460,17620,17620,17620,17620,2
20231115,114900,496459220,17590,17590,17590,17590,0
20231115,114800,496459220,17590,17590,17590,17590,35
20231115,114700,495843570,17590,17590,17590,17590,0
20231115,114600,495843570,17590,17590,17590,17590,0
20231115,114500,495843570,17590,17590,17590,17590,70
20231115,114400,494612270,17590,17590,17590,17590,0
20231115,114300,494612270,17590,17590,17590,17590,1
20231115,114200,494594680,17620,17620,17620,17620,0
20231115,114100,494594680,17620,17620,17620,17620,3
20231115,114000,494541820,17610,17610,17610,17610,0
20231115,113900,494541820,17610,17610,17610,17610,10
20231115,113800,494365720,17570,17600,17600,17570,500
20231115,113700,485574820,17600,17600,17600,17600,0
20231115,113600,485574820,17600,17600,17600,17600,16
20231115,113500,485293220,17620,17620,17620,17620,10
20231115,113400,485117020,17630,17630,17630,17630,0
20231115,113300,485117020,17630,17630,17630,17630,0
20231115,113200,485117020,17630,17630,17630,17630,10
20231115,113100,484940720,17630,17610,17630,17610,50
20231115,113000,484059890,17610,17610,17610,17610,0
20231115,112900,484059890,17610,17610,17610,17610,0
20231115,112800,484059890,17610,17600,17610,17600,149
20231115,112700,481436490,17600,17600,17600,17600,51
20231115,112600,480538890,17590,17570,17590,17570,40
20231115,112500,479835890,17570,17570,17570,17570,0
20231115,112400,479835890,17570,17570,17570,17570,0
20231115,112300,479835890,17570,17600,17600,17570,340
20231115,112200,473857990,17610,17610,17610,17610,20
20231115,112100,473505790,17610,17610,17610,17610,50
20231115,112000,472625290,17600,17600,17600,17600,0
20231115,111900,472625290,17600,17600,17600,17600,0
20231115,111800,472625290,17600,17600,17600,17600,0
20231115,111700,472625290,17600,17620,17630,17600,87
20231115,111600,471093240,17610,17610,17610,17610,5
20231115,111500,471005190,17610,17610,17610,17610,38
20231115,111400,470336010,17600,17600,17600,17600,0
20231115,111300,470336010,17600,17600,17600,17600,5
20231115,111200,470248010,17600,17610,17610,17600,215
20231115,111100,466463010,17620,17620,17620,17620,0
20231115,111000,466463010,17620,17620,17620,17620,0
20231115,110900,466463010,17620,17620,17620,17620,3
20231115,110800,466410150,17610,17610,17610,17610,0
20231115,110700,466410150,17610,17610,17610,17610,0
20231115,110600,466410150,17610,17610,17610,17610,2
20231115,110500,466374930,17630,17630,17630,17630,0
20231115,110400,466374930,17630,17630,17630,17630,0
20231115,110300,466374930,17630,17630,17630,17630,10
20231115,110200,466198630,17640,17640,17640,17640,0
20231115,110100,466198630,17640,17630,17640,17630,2
20231115,110000,466163360,17600,17600,17600,17600,144
20231115,105900,463628960,17600,17600,17600,17600,261
20231115,105800,459035360,17600,17600,17600,17600,17
20231115,105700,458736160,17600,17630,17640,17580,1664
20231115,105600,429440450,17640,17640,17640,17640,12
20231115,105500,429228770,17650,17640,17650,17640,6
20231115,105400,429122920,17650,17650,17650,17650,0
20231115,105300,429122920,17650,17650,17650,17650,0
20231115,105200,429122920,17650,17640,17650,17640,2
20231115,105100,429087630,17650,17610,17650,17610,817
20231115,105000,414699740,17640,17640,17640,17610,1341
20231115,104900,391076280,17650,17650,17650,17650,0
20231115,104800,391076280,17650,17650,17650,17650,71
20231115,104700,389823130,17670,17670,17670,17670,0
20231115,104600,389823130,17670,17670,17670,17670,15
20231115,104500,389558080,17680,17670,17680,17670,42
20231115,104400,388815930,17670,17670,17670,17670,0
20231115,104300,388815930,17670,17650,17670,17650,152
20231115,104200,386130110,17650,17650,17650,17650,8
20231115,104100,385988910,17660,17660,17660,17660,5
20231115,104000,385900610,17670,17660,17670,17660,579
20231115,103900,375671460,17660,17660,17660,17660,1
20231115,103800,375653800,17670,17670,17670,17670,0
20231115,103700,375653800,17670,17660,17670,17660,2
20231115,103600,375618470,17660,17650,17660,17650,300
20231115,103500,370320570,17660,17660,17660,17660,0
20231115,103400,370320570,17660,17660,17660,17660,0
20231115,103300,370320570,17660,17660,17660,17660,0
20231115,103200,370320570,17660,17660,17660,17660,0
20231115,103100,370320570,17660,17660,17660,17630,479
20231115,103000,361868810,17670,17670,17670,17670,0
20231115,102900,361868810,17670,17670,17670,17670,1
20231115,102800,361851140,17670,17660,17670,17660,7
20231115,102700,361727500,17670,17670,17670,17670,14
20231115,102600,361480120,17670,17650,17670,17650,349
20231115,102500,355317920,17640,17630,17640,17630,551
20231115,102400,345599500,17630,17610,17630,17610,310
20231115,102300,340134400,17610,17610,17610,17610,14
20231115,102200,339887860,17630,17630,17630,17630,0
20231115,102100,339887860,17630,17620,17630,17610,206
20231115,102000,336257990,17630,17630,17630,17630,2
20231115,101900,336222730,17630,17620,17630,17620,40
20231115,101800,335517710,17620,17620,17620,17600,82
20231115,101700,334074470,17620,17630,17630,17600,32
20231115,101600,333511020,17630,17630,17630,17630,200
20231115,101500,329985020,17630,17630,17630,17630,0
20231115,101400,329985020,17630,17630,17630,17630,0
20231115,101300,329985020,17630,17630,17630,17630,20
20231115,101200,329632420,17630,17630,17630,17620,124
20231115,101100,327447300,17630,17630,17630,17630,0
20231115,101000,327447300,17630,17630,17630,17630,9
20231115,100900,327288630,17630,17640,17640,17630,7
20231115,100800,327165200,17640,17640,17640,17640,0
20231115,100700,327165200,17640,17620,17640,17620,34
20231115,100600,326565970,17630,17630,17630,17630,29
20231115,100500,326054700,17620,17620,17620,17620,64
20231115,100400,324927020,17610,17620,17620,17610,18
20231115,100300,324610030,17600,17620,17620,17600,2
20231115,100200,324574810,17600,17600,17600,17590,402
20231115,100100,317500580,17600,17600,17600,17600,84
20231115,100000,316022180,17620,17620,17620,17620,5
20231115,095900,315934080,17620,17620,17620,17620,8
20231115,095800,315793120,17620,17630,17630,17620,120
20231115,095700,313677810,17630,17630,17630,17630,4
20231115,095600,313607290,17620,17640,17650,17620,692
20231115,095500,301404740,17640,17650,17650,17640,15
20231115,095400,301140000,17650,17650,17650,17640,954
20231115,095300,284306400,17650,17660,17660,17650,441
20231115,095200,276522710,17660,17640,17660,17640,455
20231115,095100,268488620,17640,17650,17650,17640,246
20231115,095000,264146910,17650,17650,17650,17640,1228
20231115,094900,242472810,17640,17620,17640,17620,1391
20231115,094800,217949410,17610,17590,17610,17590,1186
20231115,094700,197076560,17590,17590,17590,17590,12
20231115,094600,196865480,17590,17560,17590,17560,787
20231115,094500,183042200,17560,17560,17560,17560,34
20231115,094400,182445160,17570,17570,17570,17570,20
20231115,094300,182093760,17570,17570,17570,17570,7
20231115,094200,181970770,17570,17570,17570,17570,6
20231115,094100,181865350,17570,17540,17570,17540,17
20231115,094000,181566990,17570,17570,17570,17540,112
20231115,093900,179602150,17570,17550,17570,17550,59
20231115,093800,178566670,17550,17560,17560,17550,88
20231115,093700,177022220,17560,17560,17560,17560,52
20231115,093600,176109100,17570,17560,17570,17560,821
20231115,093500,161685500,17550,17550,17550,17550,22
20231115,093400,161299400,17550,17550,17550,17550,6
20231115,093300,161194100,17550,17560,17560,17550,10
20231115,093200,161018540,17550,17540,17560,17540,205
20231115,093100,157421680,17540,17540,17540,17530,76
20231115,093000,156088710,17550,17550,17550,17550,7
20231115,092900,155965860,17540,17550,17550,17540,251
20231115,092800,151561320,17550,17570,17570,17550,10
20231115,092700,151385800,17570,17570,17570,17570,7
20231115,092600,151262810,17550,17570,17570,17540,100
20231115,092500,149507620,17570,17570,17570,17550,385
20231115,092400,142747300,17570,17560,17570,17560,7
20231115,092300,142624320,17570,17570,17570,17560,134
20231115,092200,140270690,17570,17570,17570,17570,6
20231115,092100,140165270,17560,17570,17580,17560,59
20231115,092000,139128880,17570,17570,17570,17560,16
20231115,091900,138847820,17560,17580,17580,17560,30
20231115,091800,138320800,17580,17550,17590,17550,400
20231115,091700,131293270,17560,17560,17560,17550,34
20231115,091600,130696510,17560,17540,17560,17540,47
20231115,091500,129871740,17540,17520,17540,17510,329
20231115,091400,124108380,17520,17530,17530,17520,37
20231115,091300,123460070,17540,17570,17570,17540,26
20231115,091200,123003880,17570,17590,17590,17560,66
20231115,091100,121844340,17600,17600,17610,17600,125
20231115,091000,119644290,17610,17560,17610,17560,1084
20231115,090900,100575690,17570,17580,17580,17560,140
20231115,090800,98116230,17590,17590,17600,17590,439
20231115,090700,90394130,17600,17600,17610,17590,260
20231115,090600,85819030,17600,17610,17610,17600,324
20231115,090500,80116520,17610,17640,17640,17590,211
20231115,090400,76395820,17640,17580,17640,17580,1198
20231115,090300,55278770,17580,17600,17640,17580,1050
20231115,090200,36794880,17590,17600,17600,17560,258
20231115,090100,32263690,17590,17530,17600,17530,66
20231115,090000,31103340,17610,17630,17630,17530,1767