KissMeData/271980/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,205300,106095850,15660,15660,15660,15660,128
20231115,205200,106095850,15660,15660,15660,15660,0
20231115,205100,106095850,15660,15660,15660,15660,0
20231115,205000,106095850,15660,15660,15660,15660,0
20231115,204900,106095850,15660,15660,15660,15660,0
20231115,204800,106095850,15660,15660,15660,15660,0
20231115,204700,106095850,15660,15660,15660,15660,0
20231115,204600,106095850,15660,15660,15660,15660,0
20231115,204500,106095850,15660,15660,15660,15660,0
20231115,204400,106095850,15660,15660,15660,15660,0
20231115,204300,106095850,15660,15660,15660,15660,0
20231115,204200,106095850,15660,15660,15660,15660,0
20231115,204100,106095850,15660,15660,15660,15660,0
20231115,204000,106095850,15660,15660,15660,15660,0
20231115,203900,106095850,15660,15660,15660,15660,0
20231115,203800,106095850,15660,15660,15660,15660,0
20231115,203700,106095850,15660,15660,15660,15660,0
20231115,203600,106095850,15660,15660,15660,15660,0
20231115,203500,106095850,15660,15660,15660,15660,0
20231115,203400,106095850,15660,15660,15660,15660,0
20231115,203300,106095850,15660,15660,15660,15660,0
20231115,203200,106095850,15660,15660,15660,15660,0
20231115,203100,106095850,15660,15660,15660,15660,0
20231115,203000,106095850,15660,15660,15660,15660,0
20231115,202900,106095850,15660,15660,15660,15660,0
20231115,202800,106095850,15660,15660,15660,15660,0
20231115,202700,106095850,15660,15660,15660,15660,0
20231115,202600,106095850,15660,15660,15660,15660,0
20231115,202500,106095850,15660,15660,15660,15660,0
20231115,202400,106095850,15660,15660,15660,15660,0
20231115,202300,106095850,15660,15660,15660,15660,128
20231115,202200,106095850,15660,15660,15660,15660,0
20231115,202100,106095850,15660,15660,15660,15660,0
20231115,202000,106095850,15660,15660,15660,15660,0
20231115,201900,106095850,15660,15660,15660,15660,0
20231115,201800,106095850,15660,15660,15660,15660,0
20231115,201700,106095850,15660,15660,15660,15660,0
20231115,201600,106095850,15660,15660,15660,15660,0
20231115,201500,106095850,15660,15660,15660,15660,0
20231115,201400,106095850,15660,15660,15660,15660,0
20231115,201300,106095850,15660,15660,15660,15660,0
20231115,201200,106095850,15660,15660,15660,15660,0
20231115,201100,106095850,15660,15660,15660,15660,0
20231115,201000,106095850,15660,15660,15660,15660,0
20231115,200900,106095850,15660,15660,15660,15660,0
20231115,200800,106095850,15660,15660,15660,15660,0
20231115,200700,106095850,15660,15660,15660,15660,0
20231115,200600,106095850,15660,15660,15660,15660,0
20231115,200500,106095850,15660,15660,15660,15660,0
20231115,200400,106095850,15660,15660,15660,15660,0
20231115,200300,106095850,15660,15660,15660,15660,0
20231115,200200,106095850,15660,15660,15660,15660,0
20231115,200100,106095850,15660,15660,15660,15660,0
20231115,200000,106095850,15660,15660,15660,15660,0
20231115,195900,106095850,15660,15660,15660,15660,0
20231115,195800,106095850,15660,15660,15660,15660,0
20231115,195700,106095850,15660,15660,15660,15660,0
20231115,195600,106095850,15660,15660,15660,15660,0
20231115,195500,106095850,15660,15660,15660,15660,0
20231115,195400,106095850,15660,15660,15660,15660,0
20231115,195300,106095850,15660,15660,15660,15660,128
20231115,195200,106095850,15660,15660,15660,15660,0
20231115,195100,106095850,15660,15660,15660,15660,0
20231115,195000,106095850,15660,15660,15660,15660,0
20231115,194900,106095850,15660,15660,15660,15660,0
20231115,194800,106095850,15660,15660,15660,15660,0
20231115,194700,106095850,15660,15660,15660,15660,0
20231115,194600,106095850,15660,15660,15660,15660,0
20231115,194500,106095850,15660,15660,15660,15660,0
20231115,194400,106095850,15660,15660,15660,15660,0
20231115,194300,106095850,15660,15660,15660,15660,0
20231115,194200,106095850,15660,15660,15660,15660,0
20231115,194100,106095850,15660,15660,15660,15660,0
20231115,194000,106095850,15660,15660,15660,15660,0
20231115,193900,106095850,15660,15660,15660,15660,0
20231115,193800,106095850,15660,15660,15660,15660,0
20231115,193700,106095850,15660,15660,15660,15660,0
20231115,193600,106095850,15660,15660,15660,15660,0
20231115,193500,106095850,15660,15660,15660,15660,0
20231115,193400,106095850,15660,15660,15660,15660,0
20231115,193300,106095850,15660,15660,15660,15660,0
20231115,193200,106095850,15660,15660,15660,15660,0
20231115,193100,106095850,15660,15660,15660,15660,0
20231115,193000,106095850,15660,15660,15660,15660,0
20231115,192900,106095850,15660,15660,15660,15660,0
20231115,192800,106095850,15660,15660,15660,15660,0
20231115,192700,106095850,15660,15660,15660,15660,0
20231115,192600,106095850,15660,15660,15660,15660,0
20231115,192500,106095850,15660,15660,15660,15660,0
20231115,192400,106095850,15660,15660,15660,15660,0
20231115,192300,106095850,15660,15660,15660,15660,128
20231115,192200,106095850,15660,15660,15660,15660,0
20231115,192100,106095850,15660,15660,15660,15660,0
20231115,192000,106095850,15660,15660,15660,15660,0
20231115,191900,106095850,15660,15660,15660,15660,0
20231115,191800,106095850,15660,15660,15660,15660,0
20231115,191700,106095850,15660,15660,15660,15660,0
20231115,191600,106095850,15660,15660,15660,15660,0
20231115,191500,106095850,15660,15660,15660,15660,0
20231115,191400,106095850,15660,15660,15660,15660,0
20231115,191300,106095850,15660,15660,15660,15660,0
20231115,191200,106095850,15660,15660,15660,15660,0
20231115,191100,106095850,15660,15660,15660,15660,0
20231115,191000,106095850,15660,15660,15660,15660,0
20231115,190900,106095850,15660,15660,15660,15660,0
20231115,190800,106095850,15660,15660,15660,15660,0
20231115,190700,106095850,15660,15660,15660,15660,0
20231115,190600,106095850,15660,15660,15660,15660,0
20231115,190500,106095850,15660,15660,15660,15660,0
20231115,190400,106095850,15660,15660,15660,15660,0
20231115,190300,106095850,15660,15660,15660,15660,0
20231115,190200,106095850,15660,15660,15660,15660,0
20231115,190100,106095850,15660,15660,15660,15660,0
20231115,190000,106095850,15660,15660,15660,15660,0
20231115,185900,106095850,15660,15660,15660,15660,0
20231115,185800,106095850,15660,15660,15660,15660,0
20231115,185700,106095850,15660,15660,15660,15660,0
20231115,185600,106095850,15660,15660,15660,15660,0
20231115,185500,106095850,15660,15660,15660,15660,0
20231115,185400,106095850,15660,15660,15660,15660,0
20231115,185300,106095850,15660,15660,15660,15660,128
20231115,185200,106095850,15660,15660,15660,15660,0
20231115,185100,106095850,15660,15660,15660,15660,0
20231115,185000,106095850,15660,15660,15660,15660,0
20231115,184900,106095850,15660,15660,15660,15660,0
20231115,184800,106095850,15660,15660,15660,15660,0
20231115,184700,106095850,15660,15660,15660,15660,0
20231115,184600,106095850,15660,15660,15660,15660,0
20231115,184500,106095850,15660,15660,15660,15660,0
20231115,184400,106095850,15660,15660,15660,15660,0
20231115,184300,106095850,15660,15660,15660,15660,0
20231115,184200,106095850,15660,15660,15660,15660,0
20231115,184100,106095850,15660,15660,15660,15660,0
20231115,184000,106095850,15660,15660,15660,15660,0
20231115,183900,106095850,15660,15660,15660,15660,0
20231115,183800,106095850,15660,15660,15660,15660,0
20231115,183700,106095850,15660,15660,15660,15660,0
20231115,183600,106095850,15660,15660,15660,15660,0
20231115,183500,106095850,15660,15660,15660,15660,0
20231115,183400,106095850,15660,15660,15660,15660,0
20231115,183300,106095850,15660,15660,15660,15660,0
20231115,183200,106095850,15660,15660,15660,15660,0
20231115,183100,106095850,15660,15660,15660,15660,0
20231115,183000,106095850,15660,15660,15660,15660,0
20231115,182900,106095850,15660,15660,15660,15660,0
20231115,182800,106095850,15660,15660,15660,15660,0
20231115,182700,106095850,15660,15660,15660,15660,0
20231115,182600,106095850,15660,15660,15660,15660,0
20231115,182500,106095850,15660,15660,15660,15660,0
20231115,182400,106095850,15660,15660,15660,15660,0
20231115,182300,106095850,15660,15660,15660,15660,128
20231115,182200,106095850,15660,15660,15660,15660,0
20231115,182100,106095850,15660,15660,15660,15660,0
20231115,182000,106095850,15660,15660,15660,15660,0
20231115,181900,106095850,15660,15660,15660,15660,0
20231115,181800,106095850,15660,15660,15660,15660,0
20231115,181700,106095850,15660,15660,15660,15660,0
20231115,181600,106095850,15660,15660,15660,15660,0
20231115,181500,106095850,15660,15660,15660,15660,0
20231115,181400,106095850,15660,15660,15660,15660,0
20231115,181300,106095850,15660,15660,15660,15660,0
20231115,181200,106095850,15660,15660,15660,15660,0
20231115,181100,106095850,15660,15660,15660,15660,0
20231115,181000,106095850,15660,15660,15660,15660,0
20231115,180900,106095850,15660,15660,15660,15660,0
20231115,180800,106095850,15660,15660,15660,15660,0
20231115,180700,106095850,15660,15660,15660,15660,0
20231115,180600,106095850,15660,15660,15660,15660,0
20231115,180500,106095850,15660,15660,15660,15660,0
20231115,180400,106095850,15660,15660,15660,15660,0
20231115,180300,106095850,15660,15660,15660,15660,0
20231115,180200,106095850,15660,15660,15660,15660,0
20231115,180100,106095850,15660,15660,15660,15660,0
20231115,180000,106095850,15660,15660,15660,15660,0
20231115,175900,106095850,15660,15660,15660,15660,0
20231115,175800,106095850,15660,15660,15660,15660,0
20231115,175700,106095850,15660,15660,15660,15660,0
20231115,175600,106095850,15660,15660,15660,15660,0
20231115,175500,106095850,15660,15660,15660,15660,0
20231115,175400,106095850,15660,15660,15660,15660,0
20231115,175300,106095850,15660,15660,15660,15660,128
20231115,175200,106095850,15660,15660,15660,15660,0
20231115,175100,106095850,15660,15660,15660,15660,0
20231115,175000,106095850,15660,15660,15660,15660,0
20231115,174900,106095850,15660,15660,15660,15660,0
20231115,174800,106095850,15660,15660,15660,15660,0
20231115,174700,106095850,15660,15660,15660,15660,0
20231115,174600,106095850,15660,15660,15660,15660,0
20231115,174500,106095850,15660,15660,15660,15660,0
20231115,174400,106095850,15660,15660,15660,15660,0
20231115,174300,106095850,15660,15660,15660,15660,0
20231115,174200,106095850,15660,15660,15660,15660,0
20231115,174100,106095850,15660,15660,15660,15660,0
20231115,174000,106095850,15660,15660,15660,15660,0
20231115,173900,106095850,15660,15660,15660,15660,0
20231115,173800,106095850,15660,15660,15660,15660,0
20231115,173700,106095850,15660,15660,15660,15660,0
20231115,173600,106095850,15660,15660,15660,15660,0
20231115,173500,106095850,15660,15660,15660,15660,0
20231115,173400,106095850,15660,15660,15660,15660,0
20231115,173300,106095850,15660,15660,15660,15660,0
20231115,173200,106095850,15660,15660,15660,15660,0
20231115,173100,106095850,15660,15660,15660,15660,0
20231115,173000,106095850,15660,15660,15660,15660,0
20231115,172900,106095850,15660,15660,15660,15660,0
20231115,172800,106095850,15660,15660,15660,15660,0
20231115,172700,106095850,15660,15660,15660,15660,0
20231115,172600,106095850,15660,15660,15660,15660,0
20231115,172500,106095850,15660,15660,15660,15660,0
20231115,172400,106095850,15660,15660,15660,15660,0
20231115,172300,106095850,15660,15660,15660,15660,128
20231115,172200,106095850,15660,15660,15660,15660,0
20231115,172100,106095850,15660,15660,15660,15660,0
20231115,172000,106095850,15660,15660,15660,15660,0
20231115,171900,106095850,15660,15660,15660,15660,0
20231115,171800,106095850,15660,15660,15660,15660,0
20231115,171700,106095850,15660,15660,15660,15660,0
20231115,171600,106095850,15660,15660,15660,15660,0
20231115,171500,106095850,15660,15660,15660,15660,0
20231115,171400,106095850,15660,15660,15660,15660,0
20231115,171300,106095850,15660,15660,15660,15660,0
20231115,171200,106095850,15660,15660,15660,15660,0
20231115,171100,106095850,15660,15660,15660,15660,0
20231115,171000,106095850,15660,15660,15660,15660,0
20231115,170900,106095850,15660,15660,15660,15660,0
20231115,170800,106095850,15660,15660,15660,15660,0
20231115,170700,106095850,15660,15660,15660,15660,0
20231115,170600,106095850,15660,15660,15660,15660,0
20231115,170500,106095850,15660,15660,15660,15660,0
20231115,170400,106095850,15660,15660,15660,15660,0
20231115,170300,106095850,15660,15660,15660,15660,0
20231115,170200,106095850,15660,15660,15660,15660,0
20231115,170100,106095850,15660,15660,15660,15660,0
20231115,170000,106095850,15660,15660,15660,15660,0
20231115,165900,106095850,15660,15660,15660,15660,0
20231115,165800,106095850,15660,15660,15660,15660,0
20231115,165700,106095850,15660,15660,15660,15660,0
20231115,165600,106095850,15660,15660,15660,15660,0
20231115,165500,106095850,15660,15660,15660,15660,0
20231115,165400,106095850,15660,15660,15660,15660,0
20231115,165300,106095850,15660,15660,15660,15660,128
20231115,165200,106095850,15660,15660,15660,15660,0
20231115,165100,106095850,15660,15660,15660,15660,0
20231115,165000,106095850,15660,15660,15660,15660,0
20231115,164900,106095850,15660,15660,15660,15660,0
20231115,164800,106095850,15660,15660,15660,15660,0
20231115,164700,106095850,15660,15660,15660,15660,0
20231115,164600,106095850,15660,15660,15660,15660,0
20231115,164500,106095850,15660,15660,15660,15660,0
20231115,164400,106095850,15660,15660,15660,15660,0
20231115,164300,106095850,15660,15660,15660,15660,0
20231115,164200,106095850,15660,15660,15660,15660,0
20231115,164100,106095850,15660,15660,15660,15660,0
20231115,164000,106095850,15660,15660,15660,15660,0
20231115,163900,106095850,15660,15660,15660,15660,0
20231115,163800,106095850,15660,15660,15660,15660,0
20231115,163700,106095850,15660,15660,15660,15660,0
20231115,163600,106095850,15660,15660,15660,15660,0
20231115,163500,106095850,15660,15660,15660,15660,0
20231115,163400,106095850,15660,15660,15660,15660,0
20231115,163300,106095850,15660,15660,15660,15660,0
20231115,163200,106095850,15660,15660,15660,15660,0
20231115,163100,106095850,15660,15660,15660,15660,0
20231115,163000,106095850,15660,15660,15660,15660,0
20231115,162900,106095850,15660,15660,15660,15660,0
20231115,162800,106095850,15660,15660,15660,15660,0
20231115,162700,106095850,15660,15660,15660,15660,0
20231115,162600,106095850,15660,15660,15660,15660,0
20231115,162500,106095850,15660,15660,15660,15660,0
20231115,162400,106095850,15660,15660,15660,15660,0
20231115,162300,106095850,15660,15660,15660,15660,128
20231115,162200,106095850,15660,15660,15660,15660,0
20231115,162100,106095850,15660,15660,15660,15660,0
20231115,162000,106095850,15660,15660,15660,15660,0
20231115,161900,106095850,15660,15660,15660,15660,0
20231115,161800,106095850,15660,15660,15660,15660,0
20231115,161700,106095850,15660,15660,15660,15660,0
20231115,161600,106095850,15660,15660,15660,15660,0
20231115,161500,106095850,15660,15660,15660,15660,0
20231115,161400,106095850,15660,15660,15660,15660,0
20231115,161300,106095850,15660,15660,15660,15660,0
20231115,161200,106095850,15660,15660,15660,15660,0
20231115,161100,106095850,15660,15660,15660,15660,0
20231115,161000,106095850,15660,15660,15660,15660,0
20231115,160900,106095850,15660,15660,15660,15660,0
20231115,160800,106095850,15660,15660,15660,15660,0
20231115,160700,106095850,15660,15660,15660,15660,0
20231115,160600,106095850,15660,15660,15660,15660,0
20231115,160500,106095850,15660,15660,15660,15660,0
20231115,160400,106095850,15660,15660,15660,15660,0
20231115,160300,106095850,15660,15660,15660,15660,0
20231115,160200,106095850,15660,15660,15660,15660,0
20231115,160100,106095850,15660,15660,15660,15660,0
20231115,160000,106095850,15660,15660,15660,15660,0
20231115,155900,106095850,15660,15660,15660,15660,0
20231115,155800,106095850,15660,15660,15660,15660,0
20231115,155700,106095850,15660,15660,15660,15660,0
20231115,155600,106095850,15660,15660,15660,15660,0
20231115,155500,106095850,15660,15660,15660,15660,0
20231115,155400,106095850,15660,15660,15660,15660,0
20231115,155300,106095850,15660,15660,15660,15660,128
20231115,155200,106095850,15660,15660,15660,15660,0
20231115,155100,106095850,15660,15660,15660,15660,0
20231115,155000,106095850,15660,15660,15660,15660,0
20231115,154900,106095850,15660,15660,15660,15660,0
20231115,154800,106095850,15660,15660,15660,15660,0
20231115,154700,106095850,15660,15660,15660,15660,0
20231115,154600,106095850,15660,15660,15660,15660,0
20231115,154500,106095850,15660,15660,15660,15660,0
20231115,154400,106095850,15660,15660,15660,15660,0
20231115,154300,106095850,15660,15660,15660,15660,0
20231115,154200,106095850,15660,15660,15660,15660,0
20231115,154100,106095850,15660,15660,15660,15660,0
20231115,154000,106095850,15660,15660,15660,15660,0
20231115,153900,106095850,15660,15660,15660,15660,0
20231115,153800,106095850,15660,15660,15660,15660,0
20231115,153700,106095850,15660,15660,15660,15660,0
20231115,153600,106095850,15660,15660,15660,15660,0
20231115,153500,106095850,15660,15660,15660,15660,0
20231115,153400,106095850,15660,15660,15660,15660,0
20231115,153300,106095850,15660,15660,15660,15660,0
20231115,153200,106095850,15660,15660,15660,15660,0
20231115,153100,106095850,15660,15660,15660,15660,0
20231115,153000,106095850,15660,15660,15660,15660,128
20231115,152900,104091370,15690,15690,15690,15690,0
20231115,152800,104091370,15690,15690,15690,15690,0
20231115,152700,104091370,15690,15690,15690,15690,0
20231115,152600,104091370,15690,15690,15690,15690,0
20231115,152500,104091370,15690,15690,15690,15690,0
20231115,152400,104091370,15690,15690,15690,15690,0
20231115,152300,104091370,15690,15690,15690,15690,0
20231115,152200,104091370,15690,15690,15690,15690,0
20231115,152100,104091370,15690,15690,15690,15690,0
20231115,152000,104091370,15690,15690,15690,15690,0
20231115,151900,104091370,15690,15660,15690,15660,7
20231115,151800,103981720,15690,15660,15690,15660,19
20231115,151700,103684120,15690,15690,15690,15660,33
20231115,151600,103167130,15690,15690,15690,15690,0
20231115,151500,103167130,15690,15690,15690,15690,0
20231115,151400,103167130,15690,15690,15690,15690,0
20231115,151300,103167130,15690,15690,15690,15690,1
20231115,151200,103151440,15690,15690,15690,15690,0
20231115,151100,103151440,15690,15710,15710,15690,6
20231115,151000,103057230,15710,15710,15710,15710,1
20231115,150900,103041520,15740,15740,15740,15740,1
20231115,150800,103025780,15740,15740,15740,15740,3
20231115,150700,102978560,15750,15750,15750,15750,0
20231115,150600,102978560,15750,15750,15750,15750,1
20231115,150500,102962810,15760,15760,15760,15760,0
20231115,150400,102962810,15760,15760,15760,15760,0
20231115,150300,102962810,15760,15760,15760,15760,0
20231115,150200,102962810,15760,15760,15760,15760,0
20231115,150100,102962810,15760,15760,15760,15760,0
20231115,150000,102962810,15760,15760,15760,15760,0
20231115,145900,102962810,15760,15760,15760,15760,0
20231115,145800,102962810,15760,15760,15760,15760,0
20231115,145700,102962810,15760,15760,15760,15760,0
20231115,145600,102962810,15760,15760,15760,15760,0
20231115,145500,102962810,15760,15760,15760,15760,0
20231115,145400,102962810,15760,15760,15760,15760,0
20231115,145300,102962810,15760,15760,15760,15760,0
20231115,145200,102962810,15760,15760,15760,15760,0
20231115,145100,102962810,15760,15760,15760,15760,4
20231115,145000,102899770,15680,15680,15680,15680,0
20231115,144900,102899770,15680,15670,15680,15670,51
20231115,144800,102100590,15700,15700,15700,15700,0
20231115,144700,102100590,15700,15700,15700,15700,0
20231115,144600,102100590,15700,15720,15720,15700,20
20231115,144500,101786460,15770,15770,15770,15770,0
20231115,144400,101786460,15770,15770,15770,15770,0
20231115,144300,101786460,15770,15770,15770,15770,0
20231115,144200,101786460,15770,15770,15770,15770,0
20231115,144100,101786460,15770,15770,15770,15770,0
20231115,144000,101786460,15770,15770,15770,15770,0
20231115,143900,101786460,15770,15710,15770,15710,23
20231115,143800,101425070,15710,15710,15710,15710,1
20231115,143700,101409360,15710,15710,15710,15710,0
20231115,143600,101409360,15710,15700,15710,15700,54
20231115,143500,100561510,15690,15690,15690,15690,0
20231115,143400,100561510,15690,15690,15690,15690,0
20231115,143300,100561510,15690,15690,15690,15690,0
20231115,143200,100561510,15690,15690,15690,15690,0
20231115,143100,100561510,15690,15690,15690,15690,0
20231115,143000,100561510,15690,15690,15690,15690,0
20231115,142900,100561510,15690,15690,15690,15690,2
20231115,142800,100530130,15700,15690,15700,15690,63
20231115,142700,99541380,15690,15680,15690,15680,141
20231115,142600,97330360,15660,15660,15660,15660,0
20231115,142500,97330360,15660,15660,15660,15660,0
20231115,142400,97330360,15660,15660,15660,15660,2
20231115,142300,97299040,15660,15660,15660,15660,21
20231115,142200,96970180,15650,15650,15650,15650,0
20231115,142100,96970180,15650,15650,15650,15650,0
20231115,142000,96970180,15650,15650,15650,15650,4
20231115,141900,96907580,15660,15660,15660,15660,2
20231115,141800,96876260,15660,15660,15660,15660,0
20231115,141700,96876260,15660,15660,15660,15660,0
20231115,141600,96876260,15660,15660,15660,15660,1
20231115,141500,96860600,15660,15660,15660,15660,0
20231115,141400,96860600,15660,15660,15660,15660,0
20231115,141300,96860600,15660,15660,15660,15660,0
20231115,141200,96860600,15660,15660,15660,15660,0
20231115,141100,96860600,15660,15660,15660,15660,4
20231115,141000,96797960,15660,15660,15660,15660,0
20231115,140900,96797960,15660,15660,15660,15660,0
20231115,140800,96797960,15660,15660,15660,15660,1
20231115,140700,96782300,15660,15660,15660,15660,0
20231115,140600,96782300,15660,15660,15670,15660,39
20231115,140500,96171520,15660,15660,15660,15660,2
20231115,140400,96140200,15670,15670,15670,15670,1
20231115,140300,96124530,15670,15670,15670,15670,0
20231115,140200,96124530,15670,15670,15670,15670,0
20231115,140100,96124530,15670,15650,15670,15650,3
20231115,140000,96077560,15660,15660,15660,15660,0
20231115,135900,96077560,15660,15660,15660,15660,0
20231115,135800,96077560,15660,15660,15660,15660,0
20231115,135700,96077560,15660,15660,15660,15660,0
20231115,135600,96077560,15660,15660,15660,15660,0
20231115,135500,96077560,15660,15660,15660,15660,5
20231115,135400,95999260,15670,15670,15670,15670,1
20231115,135300,95983590,15670,15670,15670,15670,0
20231115,135200,95983590,15670,15670,15670,15670,1
20231115,135100,95967920,15670,15670,15670,15670,0
20231115,135000,95967920,15670,15670,15670,15670,0
20231115,134900,95967920,15670,15670,15670,15670,1
20231115,134800,95952250,15670,15670,15670,15670,3
20231115,134700,95905240,15670,15670,15670,15670,0
20231115,134600,95905240,15670,15670,15670,15670,0
20231115,134500,95905240,15670,15670,15670,15670,0
20231115,134400,95905240,15670,15670,15670,15670,0
20231115,134300,95905240,15670,15670,15670,15670,0
20231115,134200,95905240,15670,15670,15670,15670,0
20231115,134100,95905240,15670,15670,15670,15670,2
20231115,134000,95873900,15670,15670,15670,15670,0
20231115,133900,95873900,15670,15650,15670,15650,12
20231115,133800,95686080,15660,15660,15660,15660,2
20231115,133700,95654760,15680,15680,15680,15680,0
20231115,133600,95654760,15680,15680,15680,15680,0
20231115,133500,95654760,15680,15680,15680,15680,0
20231115,133400,95654760,15680,15680,15680,15680,0
20231115,133300,95654760,15680,15680,15680,15680,0
20231115,133200,95654760,15680,15680,15680,15680,0
20231115,133100,95654760,15680,15640,15680,15640,98
20231115,133000,94121420,15680,15680,15680,15680,0
20231115,132900,94121420,15680,15680,15680,15680,0
20231115,132800,94121420,15680,15680,15680,15680,0
20231115,132700,94121420,15680,15680,15680,15680,0
20231115,132600,94121420,15680,15650,15680,15650,99
20231115,132500,92571920,15650,15650,15650,15650,0
20231115,132400,92571920,15650,15650,15650,15650,0
20231115,132300,92571920,15650,15650,15650,15650,0
20231115,132200,92571920,15650,15650,15650,15650,0
20231115,132100,92571920,15650,15650,15650,15650,0
20231115,132000,92571920,15650,15650,15650,15650,2
20231115,131900,92540620,15650,15650,15650,15650,38
20231115,131800,91945920,15660,15660,15660,15660,2
20231115,131700,91914600,15650,15650,15650,15650,0
20231115,131600,91914600,15650,15650,15650,15650,0
20231115,131500,91914600,15650,15650,15650,15650,0
20231115,131400,91914600,15650,15650,15650,15650,1
20231115,131300,91898950,15660,15660,15660,15660,2
20231115,131200,91867630,15680,15680,15680,15680,0
20231115,131100,91867630,15680,15680,15680,15680,1
20231115,131000,91851950,15680,15680,15680,15680,0
20231115,130900,91851950,15680,15680,15680,15680,4
20231115,130800,91789230,15690,15690,15690,15690,0
20231115,130700,91789230,15690,15690,15690,15690,0
20231115,130600,91789230,15690,15690,15690,15690,0
20231115,130500,91789230,15690,15650,15690,15650,181
20231115,130400,88955500,15640,15640,15640,15640,6
20231115,130300,88861660,15640,15640,15640,15640,1
20231115,130200,88846020,15650,15650,15650,15650,0
20231115,130100,88846020,15650,15650,15650,15650,1
20231115,130000,88830370,15640,15640,15640,15640,0
20231115,125900,88830370,15640,15640,15640,15640,0
20231115,125800,88830370,15640,15640,15640,15640,1
20231115,125700,88814730,15640,15640,15640,15640,0
20231115,125600,88814730,15640,15640,15640,15640,1
20231115,125500,88799090,15640,15640,15640,15640,0
20231115,125400,88799090,15640,15640,15640,15640,0
20231115,125300,88799090,15640,15640,15640,15640,0
20231115,125200,88799090,15640,15640,15640,15640,0
20231115,125100,88799090,15640,15640,15640,15640,0
20231115,125000,88799090,15640,15640,15640,15640,0
20231115,124900,88799090,15640,15640,15640,15640,0
20231115,124800,88799090,15640,15640,15640,15640,0
20231115,124700,88799090,15640,15640,15640,15640,0
20231115,124600,88799090,15640,15640,15640,15640,0
20231115,124500,88799090,15640,15640,15640,15640,0
20231115,124400,88799090,15640,15640,15640,15640,0
20231115,124300,88799090,15640,15640,15640,15640,0
20231115,124200,88799090,15640,15640,15640,15640,0
20231115,124100,88799090,15640,15640,15640,15640,0
20231115,124000,88799090,15640,15640,15640,15640,0
20231115,123900,88799090,15640,15640,15640,15640,0
20231115,123800,88799090,15640,15620,15640,15550,22
20231115,123700,88456290,15640,15640,15640,15640,2
20231115,123600,88425010,15640,15640,15640,15640,0
20231115,123500,88425010,15640,15640,15640,15640,0
20231115,123400,88425010,15640,15640,15640,15640,0
20231115,123300,88425010,15640,15640,15640,15640,0
20231115,123200,88425010,15640,15640,15640,15640,5
20231115,123100,88346810,15640,15640,15640,15640,0
20231115,123000,88346810,15640,15640,15640,15640,1
20231115,122900,88331170,15650,15650,15650,15650,0
20231115,122800,88331170,15650,15650,15650,15650,1
20231115,122700,88315520,15650,15650,15650,15650,0
20231115,122600,88315520,15650,15650,15650,15650,1
20231115,122500,88299870,15650,15650,15650,15650,0
20231115,122400,88299870,15650,15650,15650,15650,0
20231115,122300,88299870,15650,15620,15650,15620,2
20231115,122200,88268600,15650,15650,15650,15650,0
20231115,122100,88268600,15650,15650,15650,15650,0
20231115,122000,88268600,15650,15650,15650,15650,12
20231115,121900,88080800,15650,15650,15650,15650,0
20231115,121800,88080800,15650,15650,15650,15650,1
20231115,121700,88065150,15650,15650,15650,15650,0
20231115,121600,88065150,15650,15650,15650,15650,1
20231115,121500,88049500,15650,15650,15650,15650,0
20231115,121400,88049500,15650,15650,15650,15650,0
20231115,121300,88049500,15650,15650,15650,15650,0
20231115,121200,88049500,15650,15650,15650,15650,0
20231115,121100,88049500,15650,15650,15650,15650,1
20231115,121000,88033850,15650,15650,15650,15650,0
20231115,120900,88033850,15650,15650,15650,15650,0
20231115,120800,88033850,15650,15650,15650,15650,1
20231115,120700,88018200,15650,15650,15650,15650,0
20231115,120600,88018200,15650,15650,15650,15650,1
20231115,120500,88002550,15650,15650,15650,15650,0
20231115,120400,88002550,15650,15650,15650,15650,0
20231115,120300,88002550,15650,15650,15650,15650,0
20231115,120200,88002550,15650,15650,15650,15650,0
20231115,120100,88002550,15650,15650,15650,15650,0
20231115,120000,88002550,15650,15610,15650,15530,695
20231115,115900,77158600,15640,15640,15640,15640,0
20231115,115800,77158600,15640,15640,15640,15640,0
20231115,115700,77158600,15640,15640,15640,15640,0
20231115,115600,77158600,15640,15640,15640,15640,0
20231115,115500,77158600,15640,15640,15640,15640,0
20231115,115400,77158600,15640,15650,15650,15640,13
20231115,115300,76955270,15640,15630,15640,15630,6
20231115,115200,76861440,15640,15640,15640,15640,0
20231115,115100,76861440,15640,15640,15640,15640,0
20231115,115000,76861440,15640,15640,15640,15640,0
20231115,114900,76861440,15640,15640,15640,15640,0
20231115,114800,76861440,15640,15640,15640,15640,0
20231115,114700,76861440,15640,15640,15640,15640,0
20231115,114600,76861440,15640,15640,15640,15640,0
20231115,114500,76861440,15640,15640,15640,15640,12
20231115,114400,76673760,15640,15640,15640,15640,1
20231115,114300,76658120,15650,15650,15650,15650,0
20231115,114200,76658120,15650,15650,15650,15650,0
20231115,114100,76658120,15650,15650,15650,15650,0
20231115,114000,76658120,15650,15650,15650,15650,0
20231115,113900,76658120,15650,15650,15650,15650,0
20231115,113800,76658120,15650,15650,15650,15650,0
20231115,113700,76658120,15650,15650,15650,15650,0
20231115,113600,76658120,15650,15650,15650,15650,0
20231115,113500,76658120,15650,15650,15650,15650,1
20231115,113400,76642470,15650,15650,15650,15650,1
20231115,113300,76626820,15650,15650,15650,15650,0
20231115,113200,76626820,15650,15650,15650,15650,0
20231115,113100,76626820,15650,15650,15650,15650,0
20231115,113000,76626820,15650,15650,15650,15650,0
20231115,112900,76626820,15650,15650,15650,15650,0
20231115,112800,76626820,15650,15650,15650,15650,0
20231115,112700,76626820,15650,15650,15650,15650,0
20231115,112600,76626820,15650,15650,15650,15650,0
20231115,112500,76626820,15650,15650,15650,15650,0
20231115,112400,76626820,15650,15650,15650,15650,0
20231115,112300,76626820,15650,15650,15650,15650,0
20231115,112200,76626820,15650,15650,15650,15650,0
20231115,112100,76626820,15650,15600,15650,15600,12
20231115,112000,76439520,15650,15650,15650,15650,0
20231115,111900,76439520,15650,15650,15650,15650,0
20231115,111800,76439520,15650,15650,15650,15650,0
20231115,111700,76439520,15650,15650,15650,15650,0
20231115,111600,76439520,15650,15650,15650,15650,0
20231115,111500,76439520,15650,15650,15650,15650,0
20231115,111400,76439520,15650,15650,15650,15650,0
20231115,111300,76439520,15650,15650,15650,15650,0
20231115,111200,76439520,15650,15650,15650,15650,0
20231115,111100,76439520,15650,15650,15650,15650,0
20231115,111000,76439520,15650,15650,15650,15650,0
20231115,110900,76439520,15650,15650,15650,15650,0
20231115,110800,76439520,15650,15650,15650,15650,0
20231115,110700,76439520,15650,15650,15650,15650,0
20231115,110600,76439520,15650,15650,15650,15650,0
20231115,110500,76439520,15650,15650,15650,15650,0
20231115,110400,76439520,15650,15650,15650,15650,0
20231115,110300,76439520,15650,15650,15650,15650,0
20231115,110200,76439520,15650,15650,15650,15650,0
20231115,110100,76439520,15650,15650,15650,15650,0
20231115,110000,76439520,15650,15650,15650,15650,0
20231115,105900,76439520,15650,15650,15650,15650,0
20231115,105800,76439520,15650,15650,15650,15650,0
20231115,105700,76439520,15650,15650,15650,15650,0
20231115,105600,76439520,15650,15650,15650,15650,0
20231115,105500,76439520,15650,15650,15650,15650,0
20231115,105400,76439520,15650,15650,15650,15650,0
20231115,105300,76439520,15650,15650,15650,15650,0
20231115,105200,76439520,15650,15650,15650,15650,0
20231115,105100,76439520,15650,15650,15650,15650,100
20231115,105000,74874520,15650,15650,15650,15650,0
20231115,104900,74874520,15650,15650,15650,15650,7
20231115,104800,74764970,15540,15540,15540,15540,0
20231115,104700,74764970,15540,15540,15540,15540,294
20231115,104600,70196210,15650,15650,15650,15650,0
20231115,104500,70196210,15650,15650,15650,15650,0
20231115,104400,70196210,15650,15650,15650,15650,15
20231115,104300,69961460,15650,15640,15650,15640,4
20231115,104200,69898870,15640,15640,15640,15640,11
20231115,104100,69726830,15530,15530,15530,15530,0
20231115,104000,69726830,15530,15560,15560,15530,1000
20231115,103900,54191660,15670,15670,15670,15670,0
20231115,103800,54191660,15670,15670,15670,15670,0
20231115,103700,54191660,15670,15670,15670,15670,0
20231115,103600,54191660,15670,15670,15670,15670,0
20231115,103500,54191660,15670,15670,15670,15670,0
20231115,103400,54191660,15670,15670,15670,15670,0
20231115,103300,54191660,15670,15670,15670,15670,0
20231115,103200,54191660,15670,15670,15670,15670,0
20231115,103100,54191660,15670,15670,15670,15670,0
20231115,103000,54191660,15670,15670,15670,15670,0
20231115,102900,54191660,15670,15670,15670,15670,0
20231115,102800,54191660,15670,15670,15670,15670,0
20231115,102700,54191660,15670,15670,15670,15670,0
20231115,102600,54191660,15670,15670,15670,15670,0
20231115,102500,54191660,15670,15670,15670,15670,0
20231115,102400,54191660,15670,15620,15670,15540,801
20231115,102300,41722360,15670,15670,15670,15670,0
20231115,102200,41722360,15670,15670,15670,15670,0
20231115,102100,41722360,15670,15670,15670,15670,0
20231115,102000,41722360,15670,15670,15670,15670,10
20231115,101900,41565660,15670,15670,15670,15670,1
20231115,101800,41549990,15690,15690,15690,15690,0
20231115,101700,41549990,15690,15690,15690,15690,0
20231115,101600,41549990,15690,15690,15690,15690,0
20231115,101500,41549990,15690,15690,15690,15690,0
20231115,101400,41549990,15690,15690,15690,15690,0
20231115,101300,41549990,15690,15690,15690,15690,0
20231115,101200,41549990,15690,15690,15690,15690,0
20231115,101100,41549990,15690,15690,15690,15690,0
20231115,101000,41549990,15690,15690,15690,15690,2
20231115,100900,41518610,15620,15620,15620,15620,0
20231115,100800,41518610,15620,15620,15620,15620,1
20231115,100700,41502990,15620,15620,15620,15620,0
20231115,100600,41502990,15620,15690,15690,15620,13
20231115,100500,41299370,15700,15700,15700,15700,0
20231115,100400,41299370,15700,15700,15700,15700,0
20231115,100300,41299370,15700,15690,15700,15690,120
20231115,100200,39415390,15700,15700,15700,15700,0
20231115,100100,39415390,15700,15700,15700,15700,0
20231115,100000,39415390,15700,15700,15700,15700,1
20231115,095900,39399690,15700,15700,15700,15700,0
20231115,095800,39399690,15700,15700,15700,15700,0
20231115,095700,39399690,15700,15700,15700,15700,0
20231115,095600,39399690,15700,15700,15700,15700,1
20231115,095500,39383990,15700,15700,15700,15700,0
20231115,095400,39383990,15700,15700,15700,15700,28
20231115,095300,38944390,15570,15570,15570,15570,0
20231115,095200,38944390,15570,15700,15700,15570,531
20231115,095100,30654970,15680,15650,15680,15650,173
20231115,095000,27943620,15600,15600,15600,15600,0
20231115,094900,27943620,15600,15600,15600,15600,0
20231115,094800,27943620,15600,15600,15600,15600,0
20231115,094700,27943620,15600,15600,15600,15600,0
20231115,094600,27943620,15600,15600,15600,15600,0
20231115,094500,27943620,15600,15600,15600,15600,1
20231115,094400,27928020,15600,15600,15600,15600,26
20231115,094300,27522420,15600,15600,15600,15600,0
20231115,094200,27522420,15600,15650,15650,15600,8
20231115,094100,27397570,15650,15650,15650,15650,0
20231115,094000,27397570,15650,15650,15650,15650,0
20231115,093900,27397570,15650,15650,15650,15650,1
20231115,093800,27381920,15650,15650,15650,15650,1
20231115,093700,27366270,15640,15600,15640,15600,48
20231115,093600,26616670,15590,15590,15600,15590,337
20231115,093500,21361110,15590,15590,15590,15590,0
20231115,093400,21361110,15590,15590,15590,15590,0
20231115,093300,21361110,15590,15590,15590,15590,0
20231115,093200,21361110,15590,15590,15590,15590,50
20231115,093100,20581610,15590,15590,15590,15590,3
20231115,093000,20534840,15590,15590,15590,15590,0
20231115,092900,20534840,15590,15590,15590,15590,0
20231115,092800,20534840,15590,15590,15590,15590,0
20231115,092700,20534840,15590,15590,15590,15590,42
20231115,092600,19880060,15590,15590,15590,15590,0
20231115,092500,19880060,15590,15590,15590,15590,1
20231115,092400,19864470,15510,15510,15510,15510,0
20231115,092300,19864470,15510,15510,15510,15510,12
20231115,092200,19678350,15600,15600,15600,15600,0
20231115,092100,19678350,15600,15600,15600,15600,0
20231115,092000,19678350,15600,15600,15600,15600,0
20231115,091900,19678350,15600,15600,15600,15600,1
20231115,091800,19662750,15510,15540,15540,15510,196
20231115,091700,16622760,15550,15550,15550,15550,0
20231115,091600,16622760,15550,15550,15550,15550,0
20231115,091500,16622760,15550,15550,15550,15550,0
20231115,091400,16622760,15550,15550,15550,15550,468
20231115,091300,9345360,15550,15540,15550,15540,10
20231115,091200,9189920,15540,15550,15550,15540,6
20231115,091100,9096630,15550,15550,15550,15550,11
20231115,091000,8925580,15670,15660,15670,15660,20
20231115,090900,8612280,15680,15680,15680,15680,0
20231115,090800,8612280,15680,15680,15680,15680,0
20231115,090700,8612280,15680,15680,15680,15680,0
20231115,090600,8612280,15680,15680,15680,15680,0
20231115,090500,8612280,15680,15680,15680,15680,10
20231115,090400,8455480,15490,15670,15670,15490,8
20231115,090300,8331380,15680,15680,15680,15680,1
20231115,090200,8315700,15690,15690,15690,15690,0
20231115,090100,8315700,15690,15690,15690,15690,500
20231115,090000,470700,15690,15690,15690,15690,30