KissMeData/354200/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,211300,187368510,5410,5410,5410,5410,350
20231115,211200,187368510,5410,5410,5410,5410,0
20231115,211100,187368510,5410,5410,5410,5410,0
20231115,211000,187368510,5410,5410,5410,5410,0
20231115,210900,187368510,5410,5410,5410,5410,0
20231115,210800,187368510,5410,5410,5410,5410,0
20231115,210700,187368510,5410,5410,5410,5410,0
20231115,210600,187368510,5410,5410,5410,5410,0
20231115,210500,187368510,5410,5410,5410,5410,0
20231115,210400,187368510,5410,5410,5410,5410,0
20231115,210300,187368510,5410,5410,5410,5410,0
20231115,210200,187368510,5410,5410,5410,5410,0
20231115,210100,187368510,5410,5410,5410,5410,0
20231115,210000,187368510,5410,5410,5410,5410,0
20231115,205900,187368510,5410,5410,5410,5410,0
20231115,205800,187368510,5410,5410,5410,5410,0
20231115,205700,187368510,5410,5410,5410,5410,0
20231115,205600,187368510,5410,5410,5410,5410,0
20231115,205500,187368510,5410,5410,5410,5410,0
20231115,205400,187368510,5410,5410,5410,5410,0
20231115,205300,187368510,5410,5410,5410,5410,0
20231115,205200,187368510,5410,5410,5410,5410,0
20231115,205100,187368510,5410,5410,5410,5410,0
20231115,205000,187368510,5410,5410,5410,5410,0
20231115,204900,187368510,5410,5410,5410,5410,0
20231115,204800,187368510,5410,5410,5410,5410,0
20231115,204700,187368510,5410,5410,5410,5410,0
20231115,204600,187368510,5410,5410,5410,5410,0
20231115,204500,187368510,5410,5410,5410,5410,0
20231115,204400,187368510,5410,5410,5410,5410,0
20231115,204300,187368510,5410,5410,5410,5410,350
20231115,204200,187368510,5410,5410,5410,5410,0
20231115,204100,187368510,5410,5410,5410,5410,0
20231115,204000,187368510,5410,5410,5410,5410,0
20231115,203900,187368510,5410,5410,5410,5410,0
20231115,203800,187368510,5410,5410,5410,5410,0
20231115,203700,187368510,5410,5410,5410,5410,0
20231115,203600,187368510,5410,5410,5410,5410,0
20231115,203500,187368510,5410,5410,5410,5410,0
20231115,203400,187368510,5410,5410,5410,5410,0
20231115,203300,187368510,5410,5410,5410,5410,0
20231115,203200,187368510,5410,5410,5410,5410,0
20231115,203100,187368510,5410,5410,5410,5410,0
20231115,203000,187368510,5410,5410,5410,5410,0
20231115,202900,187368510,5410,5410,5410,5410,0
20231115,202800,187368510,5410,5410,5410,5410,0
20231115,202700,187368510,5410,5410,5410,5410,0
20231115,202600,187368510,5410,5410,5410,5410,0
20231115,202500,187368510,5410,5410,5410,5410,0
20231115,202400,187368510,5410,5410,5410,5410,0
20231115,202300,187368510,5410,5410,5410,5410,0
20231115,202200,187368510,5410,5410,5410,5410,0
20231115,202100,187368510,5410,5410,5410,5410,0
20231115,202000,187368510,5410,5410,5410,5410,0
20231115,201900,187368510,5410,5410,5410,5410,0
20231115,201800,187368510,5410,5410,5410,5410,0
20231115,201700,187368510,5410,5410,5410,5410,0
20231115,201600,187368510,5410,5410,5410,5410,0
20231115,201500,187368510,5410,5410,5410,5410,0
20231115,201400,187368510,5410,5410,5410,5410,0
20231115,201300,187368510,5410,5410,5410,5410,350
20231115,201200,187368510,5410,5410,5410,5410,0
20231115,201100,187368510,5410,5410,5410,5410,0
20231115,201000,187368510,5410,5410,5410,5410,0
20231115,200900,187368510,5410,5410,5410,5410,0
20231115,200800,187368510,5410,5410,5410,5410,0
20231115,200700,187368510,5410,5410,5410,5410,0
20231115,200600,187368510,5410,5410,5410,5410,0
20231115,200500,187368510,5410,5410,5410,5410,0
20231115,200400,187368510,5410,5410,5410,5410,0
20231115,200300,187368510,5410,5410,5410,5410,0
20231115,200200,187368510,5410,5410,5410,5410,0
20231115,200100,187368510,5410,5410,5410,5410,0
20231115,200000,187368510,5410,5410,5410,5410,0
20231115,195900,187368510,5410,5410,5410,5410,0
20231115,195800,187368510,5410,5410,5410,5410,0
20231115,195700,187368510,5410,5410,5410,5410,0
20231115,195600,187368510,5410,5410,5410,5410,0
20231115,195500,187368510,5410,5410,5410,5410,0
20231115,195400,187368510,5410,5410,5410,5410,0
20231115,195300,187368510,5410,5410,5410,5410,0
20231115,195200,187368510,5410,5410,5410,5410,0
20231115,195100,187368510,5410,5410,5410,5410,0
20231115,195000,187368510,5410,5410,5410,5410,0
20231115,194900,187368510,5410,5410,5410,5410,0
20231115,194800,187368510,5410,5410,5410,5410,0
20231115,194700,187368510,5410,5410,5410,5410,0
20231115,194600,187368510,5410,5410,5410,5410,0
20231115,194500,187368510,5410,5410,5410,5410,0
20231115,194400,187368510,5410,5410,5410,5410,0
20231115,194300,187368510,5410,5410,5410,5410,350
20231115,194200,187368510,5410,5410,5410,5410,0
20231115,194100,187368510,5410,5410,5410,5410,0
20231115,194000,187368510,5410,5410,5410,5410,0
20231115,193900,187368510,5410,5410,5410,5410,0
20231115,193800,187368510,5410,5410,5410,5410,0
20231115,193700,187368510,5410,5410,5410,5410,0
20231115,193600,187368510,5410,5410,5410,5410,0
20231115,193500,187368510,5410,5410,5410,5410,0
20231115,193400,187368510,5410,5410,5410,5410,0
20231115,193300,187368510,5410,5410,5410,5410,0
20231115,193200,187368510,5410,5410,5410,5410,0
20231115,193100,187368510,5410,5410,5410,5410,0
20231115,193000,187368510,5410,5410,5410,5410,0
20231115,192900,187368510,5410,5410,5410,5410,0
20231115,192800,187368510,5410,5410,5410,5410,0
20231115,192700,187368510,5410,5410,5410,5410,0
20231115,192600,187368510,5410,5410,5410,5410,0
20231115,192500,187368510,5410,5410,5410,5410,0
20231115,192400,187368510,5410,5410,5410,5410,0
20231115,192300,187368510,5410,5410,5410,5410,0
20231115,192200,187368510,5410,5410,5410,5410,0
20231115,192100,187368510,5410,5410,5410,5410,0
20231115,192000,187368510,5410,5410,5410,5410,0
20231115,191900,187368510,5410,5410,5410,5410,0
20231115,191800,187368510,5410,5410,5410,5410,0
20231115,191700,187368510,5410,5410,5410,5410,0
20231115,191600,187368510,5410,5410,5410,5410,0
20231115,191500,187368510,5410,5410,5410,5410,0
20231115,191400,187368510,5410,5410,5410,5410,0
20231115,191300,187368510,5410,5410,5410,5410,350
20231115,191200,187368510,5410,5410,5410,5410,0
20231115,191100,187368510,5410,5410,5410,5410,0
20231115,191000,187368510,5410,5410,5410,5410,0
20231115,190900,187368510,5410,5410,5410,5410,0
20231115,190800,187368510,5410,5410,5410,5410,0
20231115,190700,187368510,5410,5410,5410,5410,0
20231115,190600,187368510,5410,5410,5410,5410,0
20231115,190500,187368510,5410,5410,5410,5410,0
20231115,190400,187368510,5410,5410,5410,5410,0
20231115,190300,187368510,5410,5410,5410,5410,0
20231115,190200,187368510,5410,5410,5410,5410,0
20231115,190100,187368510,5410,5410,5410,5410,0
20231115,190000,187368510,5410,5410,5410,5410,0
20231115,185900,187368510,5410,5410,5410,5410,0
20231115,185800,187368510,5410,5410,5410,5410,0
20231115,185700,187368510,5410,5410,5410,5410,0
20231115,185600,187368510,5410,5410,5410,5410,0
20231115,185500,187368510,5410,5410,5410,5410,0
20231115,185400,187368510,5410,5410,5410,5410,0
20231115,185300,187368510,5410,5410,5410,5410,0
20231115,185200,187368510,5410,5410,5410,5410,0
20231115,185100,187368510,5410,5410,5410,5410,0
20231115,185000,187368510,5410,5410,5410,5410,0
20231115,184900,187368510,5410,5410,5410,5410,0
20231115,184800,187368510,5410,5410,5410,5410,0
20231115,184700,187368510,5410,5410,5410,5410,0
20231115,184600,187368510,5410,5410,5410,5410,0
20231115,184500,187368510,5410,5410,5410,5410,0
20231115,184400,187368510,5410,5410,5410,5410,0
20231115,184300,187368510,5410,5410,5410,5410,350
20231115,184200,187368510,5410,5410,5410,5410,0
20231115,184100,187368510,5410,5410,5410,5410,0
20231115,184000,187368510,5410,5410,5410,5410,0
20231115,183900,187368510,5410,5410,5410,5410,0
20231115,183800,187368510,5410,5410,5410,5410,0
20231115,183700,187368510,5410,5410,5410,5410,0
20231115,183600,187368510,5410,5410,5410,5410,0
20231115,183500,187368510,5410,5410,5410,5410,0
20231115,183400,187368510,5410,5410,5410,5410,0
20231115,183300,187368510,5410,5410,5410,5410,0
20231115,183200,187368510,5410,5410,5410,5410,0
20231115,183100,187368510,5410,5410,5410,5410,0
20231115,183000,187368510,5410,5410,5410,5410,0
20231115,182900,187368510,5410,5410,5410,5410,0
20231115,182800,187368510,5410,5410,5410,5410,0
20231115,182700,187368510,5410,5410,5410,5410,0
20231115,182600,187368510,5410,5410,5410,5410,0
20231115,182500,187368510,5410,5410,5410,5410,0
20231115,182400,187368510,5410,5410,5410,5410,0
20231115,182300,187368510,5410,5410,5410,5410,0
20231115,182200,187368510,5410,5410,5410,5410,0
20231115,182100,187368510,5410,5410,5410,5410,0
20231115,182000,187368510,5410,5410,5410,5410,0
20231115,181900,187368510,5410,5410,5410,5410,0
20231115,181800,187368510,5410,5410,5410,5410,0
20231115,181700,187368510,5410,5410,5410,5410,0
20231115,181600,187368510,5410,5410,5410,5410,0
20231115,181500,187368510,5410,5410,5410,5410,0
20231115,181400,187368510,5410,5410,5410,5410,0
20231115,181300,187368510,5410,5410,5410,5410,350
20231115,181200,187368510,5410,5410,5410,5410,0
20231115,181100,187368510,5410,5410,5410,5410,0
20231115,181000,187368510,5410,5410,5410,5410,0
20231115,180900,187368510,5410,5410,5410,5410,0
20231115,180800,187368510,5410,5410,5410,5410,0
20231115,180700,187368510,5410,5410,5410,5410,0
20231115,180600,187368510,5410,5410,5410,5410,0
20231115,180500,187368510,5410,5410,5410,5410,0
20231115,180400,187368510,5410,5410,5410,5410,0
20231115,180300,187368510,5410,5410,5410,5410,0
20231115,180200,187368510,5410,5410,5410,5410,0
20231115,180100,187368510,5410,5410,5410,5410,0
20231115,180000,187368510,5410,5410,5410,5410,0
20231115,175900,187368510,5410,5410,5410,5410,0
20231115,175800,187368510,5410,5410,5410,5410,0
20231115,175700,187368510,5410,5410,5410,5410,0
20231115,175600,187368510,5410,5410,5410,5410,0
20231115,175500,187368510,5410,5410,5410,5410,0
20231115,175400,187368510,5410,5410,5410,5410,0
20231115,175300,187368510,5410,5410,5410,5410,0
20231115,175200,187368510,5410,5410,5410,5410,0
20231115,175100,187368510,5410,5410,5410,5410,0
20231115,175000,187368510,5410,5410,5410,5410,0
20231115,174900,187368510,5410,5410,5410,5410,0
20231115,174800,187368510,5410,5410,5410,5410,0
20231115,174700,187368510,5410,5410,5410,5410,0
20231115,174600,187368510,5410,5410,5410,5410,0
20231115,174500,187368510,5410,5410,5410,5410,0
20231115,174400,187368510,5410,5410,5410,5410,0
20231115,174300,187368510,5410,5410,5410,5410,350
20231115,174200,187368510,5410,5410,5410,5410,0
20231115,174100,187368510,5410,5410,5410,5410,0
20231115,174000,187368510,5410,5410,5410,5410,0
20231115,173900,187368510,5410,5410,5410,5410,0
20231115,173800,187368510,5410,5410,5410,5410,0
20231115,173700,187368510,5410,5410,5410,5410,0
20231115,173600,187368510,5410,5410,5410,5410,0
20231115,173500,187368510,5410,5410,5410,5410,0
20231115,173400,187368510,5410,5410,5410,5410,0
20231115,173300,187368510,5410,5410,5410,5410,0
20231115,173200,187368510,5410,5410,5410,5410,0
20231115,173100,187368510,5410,5410,5410,5410,0
20231115,173000,187368510,5410,5410,5410,5410,0
20231115,172900,187368510,5410,5410,5410,5410,0
20231115,172800,187368510,5410,5410,5410,5410,0
20231115,172700,187368510,5410,5410,5410,5410,0
20231115,172600,187368510,5410,5410,5410,5410,0
20231115,172500,187368510,5410,5410,5410,5410,0
20231115,172400,187368510,5410,5410,5410,5410,0
20231115,172300,187368510,5410,5410,5410,5410,0
20231115,172200,187368510,5410,5410,5410,5410,0
20231115,172100,187368510,5410,5410,5410,5410,0
20231115,172000,187368510,5410,5410,5410,5410,0
20231115,171900,187368510,5410,5410,5410,5410,0
20231115,171800,187368510,5410,5410,5410,5410,0
20231115,171700,187368510,5410,5410,5410,5410,0
20231115,171600,187368510,5410,5410,5410,5410,0
20231115,171500,187368510,5410,5410,5410,5410,0
20231115,171400,187368510,5410,5410,5410,5410,0
20231115,171300,187368510,5410,5410,5410,5410,350
20231115,171200,187368510,5410,5410,5410,5410,0
20231115,171100,187368510,5410,5410,5410,5410,0
20231115,171000,187368510,5410,5410,5410,5410,0
20231115,170900,187368510,5410,5410,5410,5410,0
20231115,170800,187368510,5410,5410,5410,5410,0
20231115,170700,187368510,5410,5410,5410,5410,0
20231115,170600,187368510,5410,5410,5410,5410,0
20231115,170500,187368510,5410,5410,5410,5410,0
20231115,170400,187368510,5410,5410,5410,5410,0
20231115,170300,187368510,5410,5410,5410,5410,0
20231115,170200,187368510,5410,5410,5410,5410,0
20231115,170100,187368510,5410,5410,5410,5410,0
20231115,170000,187368510,5410,5410,5410,5410,0
20231115,165900,187368510,5410,5410,5410,5410,0
20231115,165800,187368510,5410,5410,5410,5410,0
20231115,165700,187368510,5410,5410,5410,5410,0
20231115,165600,187368510,5410,5410,5410,5410,0
20231115,165500,187368510,5410,5410,5410,5410,0
20231115,165400,187368510,5410,5410,5410,5410,0
20231115,165300,187368510,5410,5410,5410,5410,0
20231115,165200,187368510,5410,5410,5410,5410,0
20231115,165100,187368510,5410,5410,5410,5410,0
20231115,165000,187368510,5410,5410,5410,5410,0
20231115,164900,187368510,5410,5410,5410,5410,0
20231115,164800,187368510,5410,5410,5410,5410,0
20231115,164700,187368510,5410,5410,5410,5410,0
20231115,164600,187368510,5410,5410,5410,5410,0
20231115,164500,187368510,5410,5410,5410,5410,0
20231115,164400,187368510,5410,5410,5410,5410,0
20231115,164300,187368510,5410,5410,5410,5410,350
20231115,164200,187368510,5410,5410,5410,5410,0
20231115,164100,187368510,5410,5410,5410,5410,0
20231115,164000,187368510,5410,5410,5410,5410,0
20231115,163900,187368510,5410,5410,5410,5410,0
20231115,163800,187368510,5410,5410,5410,5410,0
20231115,163700,187368510,5410,5410,5410,5410,0
20231115,163600,187368510,5410,5410,5410,5410,0
20231115,163500,187368510,5410,5410,5410,5410,0
20231115,163400,187368510,5410,5410,5410,5410,0
20231115,163300,187368510,5410,5410,5410,5410,0
20231115,163200,187368510,5410,5410,5410,5410,0
20231115,163100,187368510,5410,5410,5410,5410,0
20231115,163000,187368510,5410,5410,5410,5410,0
20231115,162900,187368510,5410,5410,5410,5410,0
20231115,162800,187368510,5410,5410,5410,5410,0
20231115,162700,187368510,5410,5410,5410,5410,0
20231115,162600,187368510,5410,5410,5410,5410,0
20231115,162500,187368510,5410,5410,5410,5410,0
20231115,162400,187368510,5410,5410,5410,5410,0
20231115,162300,187368510,5410,5410,5410,5410,0
20231115,162200,187368510,5410,5410,5410,5410,0
20231115,162100,187368510,5410,5410,5410,5410,0
20231115,162000,187368510,5410,5410,5410,5410,0
20231115,161900,187368510,5410,5410,5410,5410,0
20231115,161800,187368510,5410,5410,5410,5410,0
20231115,161700,187368510,5410,5410,5410,5410,0
20231115,161600,187368510,5410,5410,5410,5410,0
20231115,161500,187368510,5410,5410,5410,5410,0
20231115,161400,187368510,5410,5410,5410,5410,0
20231115,161300,187368510,5410,5410,5410,5410,350
20231115,161200,187368510,5410,5410,5410,5410,0
20231115,161100,187368510,5410,5410,5410,5410,0
20231115,161000,187368510,5410,5410,5410,5410,0
20231115,160900,187368510,5410,5410,5410,5410,0
20231115,160800,187368510,5410,5410,5410,5410,0
20231115,160700,187368510,5410,5410,5410,5410,0
20231115,160600,187368510,5410,5410,5410,5410,0
20231115,160500,187368510,5410,5410,5410,5410,0
20231115,160400,187368510,5410,5410,5410,5410,0
20231115,160300,187368510,5410,5410,5410,5410,0
20231115,160200,187368510,5410,5410,5410,5410,0
20231115,160100,187368510,5410,5410,5410,5410,0
20231115,160000,187368510,5410,5410,5410,5410,0
20231115,155900,187368510,5410,5410,5410,5410,0
20231115,155800,187368510,5410,5410,5410,5410,0
20231115,155700,187368510,5410,5410,5410,5410,0
20231115,155600,187368510,5410,5410,5410,5410,0
20231115,155500,187368510,5410,5410,5410,5410,0
20231115,155400,187368510,5410,5410,5410,5410,0
20231115,155300,187368510,5410,5410,5410,5410,0
20231115,155200,187368510,5410,5410,5410,5410,0
20231115,155100,187368510,5410,5410,5410,5410,0
20231115,155000,187368510,5410,5410,5410,5410,0
20231115,154900,187368510,5410,5410,5410,5410,0
20231115,154800,187368510,5410,5410,5410,5410,0
20231115,154700,187368510,5410,5410,5410,5410,0
20231115,154600,187368510,5410,5410,5410,5410,0
20231115,154500,187368510,5410,5410,5410,5410,0
20231115,154400,187368510,5410,5410,5410,5410,0
20231115,154300,187368510,5410,5410,5410,5410,350
20231115,154200,187368510,5410,5410,5410,5410,0
20231115,154100,187368510,5410,5410,5410,5410,0
20231115,154000,187368510,5410,5410,5410,5410,0
20231115,153900,187368510,5410,5410,5410,5410,0
20231115,153800,187368510,5410,5410,5410,5410,0
20231115,153700,187368510,5410,5410,5410,5410,0
20231115,153600,187368510,5410,5410,5410,5410,0
20231115,153500,187368510,5410,5410,5410,5410,0
20231115,153400,187368510,5410,5410,5410,5410,0
20231115,153300,187368510,5410,5410,5410,5410,0
20231115,153200,187368510,5410,5410,5410,5410,0
20231115,153100,187368510,5410,5410,5410,5410,0
20231115,153000,187368510,5410,5410,5410,5410,350
20231115,152900,185475010,5410,5410,5410,5410,0
20231115,152800,185475010,5410,5410,5410,5410,0
20231115,152700,185475010,5410,5410,5410,5410,0
20231115,152600,185475010,5410,5410,5410,5410,0
20231115,152500,185475010,5410,5410,5410,5410,0
20231115,152400,185475010,5410,5410,5410,5410,0
20231115,152300,185475010,5410,5410,5410,5410,0
20231115,152200,185475010,5410,5410,5410,5410,0
20231115,152100,185475010,5410,5410,5410,5410,0
20231115,152000,185475010,5410,5410,5410,5410,0
20231115,151900,185475010,5410,5410,5410,5410,0
20231115,151800,185475010,5410,5420,5420,5410,498
20231115,151700,182778370,5420,5420,5420,5420,0
20231115,151600,182778370,5420,5420,5420,5420,70
20231115,151500,182398970,5420,5420,5420,5420,0
20231115,151400,182398970,5420,5420,5420,5420,221
20231115,151300,181201150,5420,5420,5420,5420,291
20231115,151200,179623930,5420,5410,5420,5410,141
20231115,151100,178860920,5420,5420,5420,5420,265
20231115,151000,177424620,5420,5420,5420,5410,227
20231115,150900,176196230,5420,5430,5430,5420,525
20231115,150800,173350530,5430,5440,5440,5430,305
20231115,150700,171694330,5440,5440,5440,5440,500
20231115,150600,168974330,5450,5450,5450,5450,0
20231115,150500,168974330,5450,5450,5450,5450,0
20231115,150400,168974330,5450,5450,5450,5450,0
20231115,150300,168974330,5450,5450,5450,5450,27
20231115,150200,168827180,5450,5450,5450,5450,475
20231115,150100,166238430,5430,5430,5430,5430,0
20231115,150000,166238430,5430,5430,5430,5430,0
20231115,145900,166238430,5430,5430,5430,5430,300
20231115,145800,164609430,5460,5460,5460,5460,1
20231115,145700,164603970,5460,5460,5460,5460,0
20231115,145600,164603970,5460,5460,5460,5460,82
20231115,145500,164156250,5460,5460,5460,5460,500
20231115,145400,161426250,5460,5460,5460,5460,0
20231115,145300,161426250,5460,5460,5460,5460,0
20231115,145200,161426250,5460,5460,5460,5460,0
20231115,145100,161426250,5460,5460,5460,5460,0
20231115,145000,161426250,5460,5460,5460,5460,1
20231115,144900,161420790,5420,5430,5430,5420,197
20231115,144800,160352520,5430,5430,5430,5430,0
20231115,144700,160352520,5430,5430,5430,5430,0
20231115,144600,160352520,5430,5430,5430,5430,0
20231115,144500,160352520,5430,5430,5430,5430,0
20231115,144400,160352520,5430,5430,5430,5430,0
20231115,144300,160352520,5430,5430,5430,5430,203
20231115,144200,159250230,5430,5430,5430,5430,10
20231115,144100,159195930,5430,5430,5430,5430,10
20231115,144000,159141630,5450,5450,5450,5450,0
20231115,143900,159141630,5450,5450,5450,5450,0
20231115,143800,159141630,5450,5450,5450,5450,0
20231115,143700,159141630,5450,5450,5450,5450,0
20231115,143600,159141630,5450,5450,5450,5450,0
20231115,143500,159141630,5450,5450,5450,5450,57
20231115,143400,158830980,5450,5450,5450,5450,0
20231115,143300,158830980,5450,5450,5450,5450,0
20231115,143200,158830980,5450,5450,5450,5450,0
20231115,143100,158830980,5450,5450,5450,5450,0
20231115,143000,158830980,5450,5450,5450,5450,0
20231115,142900,158830980,5450,5450,5450,5450,0
20231115,142800,158830980,5450,5450,5450,5450,0
20231115,142700,158830980,5450,5450,5450,5450,0
20231115,142600,158830980,5450,5450,5450,5450,0
20231115,142500,158830980,5450,5450,5450,5450,0
20231115,142400,158830980,5450,5450,5450,5450,1
20231115,142300,158825530,5450,5450,5450,5450,0
20231115,142200,158825530,5450,5450,5450,5450,2
20231115,142100,158814630,5430,5430,5430,5430,0
20231115,142000,158814630,5430,5430,5430,5430,20
20231115,141900,158706030,5430,5430,5430,5430,0
20231115,141800,158706030,5430,5430,5430,5430,0
20231115,141700,158706030,5430,5430,5430,5430,92
20231115,141600,158206470,5430,5430,5430,5430,0
20231115,141500,158206470,5430,5430,5430,5430,60
20231115,141400,157880670,5430,5430,5430,5430,0
20231115,141300,157880670,5430,5430,5430,5430,0
20231115,141200,157880670,5430,5430,5430,5430,0
20231115,141100,157880670,5430,5430,5430,5430,20
20231115,141000,157772070,5420,5420,5420,5420,0
20231115,140900,157772070,5420,5420,5420,5420,0
20231115,140800,157772070,5420,5420,5420,5420,0
20231115,140700,157772070,5420,5420,5420,5420,0
20231115,140600,157772070,5420,5420,5420,5420,0
20231115,140500,157772070,5420,5420,5420,5420,0
20231115,140400,157772070,5420,5420,5420,5420,0
20231115,140300,157772070,5420,5420,5420,5420,200
20231115,140200,156688070,5420,5420,5420,5420,200
20231115,140100,155604070,5470,5470,5470,5470,0
20231115,140000,155604070,5470,5470,5470,5470,0
20231115,135900,155604070,5470,5470,5470,5470,0
20231115,135800,155604070,5470,5470,5470,5470,95
20231115,135700,155084420,5470,5470,5470,5470,1
20231115,135600,155078950,5420,5420,5420,5420,0
20231115,135500,155078950,5420,5420,5420,5420,65
20231115,135400,154726650,5420,5420,5420,5420,77
20231115,135300,154309310,5430,5430,5430,5430,0
20231115,135200,154309310,5430,5430,5430,5430,1000
20231115,135100,148879310,5410,5410,5410,5410,0
20231115,135000,148879310,5410,5470,5470,5410,1000
20231115,134900,143458430,5470,5470,5470,5470,0
20231115,134800,143458430,5470,5470,5470,5470,0
20231115,134700,143458430,5470,5470,5470,5470,0
20231115,134600,143458430,5470,5470,5470,5470,0
20231115,134500,143458430,5470,5470,5470,5470,0
20231115,134400,143458430,5470,5470,5470,5470,0
20231115,134300,143458430,5470,5470,5470,5470,93
20231115,134200,142949720,5470,5470,5470,5470,100
20231115,134100,142402720,5460,5460,5460,5460,2
20231115,134000,142391800,5460,5460,5460,5460,0
20231115,133900,142391800,5460,5460,5460,5460,135
20231115,133800,141654700,5450,5450,5450,5450,200
20231115,133700,140564700,5450,5450,5450,5450,0
20231115,133600,140564700,5450,5450,5450,5450,0
20231115,133500,140564700,5450,5450,5450,5450,0
20231115,133400,140564700,5450,5450,5450,5450,0
20231115,133300,140564700,5450,5450,5450,5450,0
20231115,133200,140564700,5450,5450,5450,5450,0
20231115,133100,140564700,5450,5450,5450,5450,0
20231115,133000,140564700,5450,5450,5450,5450,0
20231115,132900,140564700,5450,5450,5450,5450,5
20231115,132800,140537450,5440,5440,5440,5440,0
20231115,132700,140537450,5440,5440,5440,5440,0
20231115,132600,140537450,5440,5440,5440,5440,0
20231115,132500,140537450,5440,5440,5440,5440,35
20231115,132400,140347050,5490,5490,5490,5490,0
20231115,132300,140347050,5490,5490,5490,5490,0
20231115,132200,140347050,5490,5490,5490,5490,0
20231115,132100,140347050,5490,5470,5490,5470,118
20231115,132000,139700480,5470,5470,5470,5470,0
20231115,131900,139700480,5470,5470,5470,5470,0
20231115,131800,139700480,5470,5470,5470,5470,274
20231115,131700,138201700,5470,5470,5470,5470,99
20231115,131600,137660170,5470,5470,5470,5470,0
20231115,131500,137660170,5470,5440,5470,5440,3405
20231115,131400,119079160,5430,5430,5430,5430,20
20231115,131300,118970560,5410,5410,5410,5410,0
20231115,131200,118970560,5410,5410,5410,5410,0
20231115,131100,118970560,5410,5420,5420,5410,86
20231115,131000,118505290,5410,5410,5410,5410,0
20231115,130900,118505290,5410,5410,5410,5410,0
20231115,130800,118505290,5410,5410,5410,5410,0
20231115,130700,118505290,5410,5410,5410,5410,0
20231115,130600,118505290,5410,5410,5410,5410,1
20231115,130500,118499880,5410,5410,5410,5410,0
20231115,130400,118499880,5410,5430,5430,5410,1045
20231115,130300,112843390,5420,5420,5420,5420,0
20231115,130200,112843390,5420,5420,5420,5420,0
20231115,130100,112843390,5420,5420,5420,5420,0
20231115,130000,112843390,5420,5420,5420,5420,0
20231115,125900,112843390,5420,5420,5420,5420,100
20231115,125800,112301390,5420,5420,5420,5420,0
20231115,125700,112301390,5420,5420,5420,5420,0
20231115,125600,112301390,5420,5430,5430,5420,100
20231115,125500,111759280,5430,5430,5430,5430,23
20231115,125400,111634390,5420,5440,5450,5420,200
20231115,125300,110548550,5440,5440,5440,5430,622
20231115,125200,107170520,5440,5440,5440,5440,0
20231115,125100,107170520,5440,5440,5440,5440,201
20231115,125000,106077080,5450,5450,5450,5450,0
20231115,124900,106077080,5450,5450,5450,5450,0
20231115,124800,106077080,5450,5450,5450,5450,0
20231115,124700,106077080,5450,5450,5450,5450,200
20231115,124600,104987080,5450,5450,5450,5450,50
20231115,124500,104714580,5450,5450,5450,5450,0
20231115,124400,104714580,5450,5450,5450,5450,0
20231115,124300,104714580,5450,5450,5450,5450,0
20231115,124200,104714580,5450,5450,5450,5450,24
20231115,124100,104583780,5450,5450,5450,5440,44
20231115,124000,104344380,5450,5450,5450,5450,4
20231115,123900,104322580,5450,5450,5450,5450,0
20231115,123800,104322580,5450,5450,5450,5450,0
20231115,123700,104322580,5450,5450,5450,5450,0
20231115,123600,104322580,5450,5450,5450,5450,0
20231115,123500,104322580,5450,5450,5450,5450,0
20231115,123400,104322580,5450,5450,5450,5450,4
20231115,123300,104300780,5450,5450,5450,5450,28
20231115,123200,104148180,5450,5450,5450,5450,0
20231115,123100,104148180,5450,5450,5450,5450,0
20231115,123000,104148180,5450,5450,5450,5450,0
20231115,122900,104148180,5450,5450,5450,5450,30
20231115,122800,103984680,5450,5450,5450,5450,0
20231115,122700,103984680,5450,5450,5450,5450,0
20231115,122600,103984680,5450,5450,5450,5450,0
20231115,122500,103984680,5450,5450,5450,5450,70
20231115,122400,103603180,5450,5450,5450,5450,0
20231115,122300,103603180,5450,5450,5450,5450,0
20231115,122200,103603180,5450,5450,5450,5450,1
20231115,122100,103597730,5440,5440,5440,5440,0
20231115,122000,103597730,5440,5440,5440,5440,0
20231115,121900,103597730,5440,5440,5440,5440,0
20231115,121800,103597730,5440,5440,5440,5440,0
20231115,121700,103597730,5440,5440,5440,5440,0
20231115,121600,103597730,5440,5440,5440,5440,0
20231115,121500,103597730,5440,5440,5440,5440,0
20231115,121400,103597730,5440,5430,5440,5430,103
20231115,121300,103037440,5430,5430,5430,5430,0
20231115,121200,103037440,5430,5430,5430,5430,90
20231115,121100,102548740,5430,5430,5430,5430,185
20231115,121000,101544190,5430,5430,5430,5430,50
20231115,120900,101272690,5430,5430,5430,5430,0
20231115,120800,101272690,5430,5430,5430,5430,0
20231115,120700,101272690,5430,5430,5430,5430,0
20231115,120600,101272690,5430,5430,5430,5430,0
20231115,120500,101272690,5430,5430,5430,5430,0
20231115,120400,101272690,5430,5430,5430,5430,0
20231115,120300,101272690,5430,5430,5430,5430,0
20231115,120200,101272690,5430,5430,5430,5430,0
20231115,120100,101272690,5430,5430,5430,5430,0
20231115,120000,101272690,5430,5430,5430,5430,0
20231115,115900,101272690,5430,5430,5430,5430,5
20231115,115800,101245540,5430,5430,5430,5430,124
20231115,115700,100572220,5430,5430,5430,5430,0
20231115,115600,100572220,5430,5430,5430,5430,0
20231115,115500,100572220,5430,5430,5430,5430,0
20231115,115400,100572220,5430,5430,5430,5430,0
20231115,115300,100572220,5430,5430,5430,5430,0
20231115,115200,100572220,5430,5430,5430,5430,10
20231115,115100,100517920,5430,5430,5430,5430,0
20231115,115000,100517920,5430,5430,5430,5430,0
20231115,114900,100517920,5430,5430,5430,5430,643
20231115,114800,97026430,5430,5430,5430,5430,0
20231115,114700,97026430,5430,5430,5430,5430,0
20231115,114600,97026430,5430,5430,5430,5430,247
20231115,114500,95685220,5440,5440,5440,5440,36
20231115,114400,95489380,5440,5440,5440,5440,0
20231115,114300,95489380,5440,5440,5440,5440,0
20231115,114200,95489380,5440,5450,5450,5440,300
20231115,114100,93857280,5450,5450,5450,5450,0
20231115,114000,93857280,5450,5450,5450,5450,0
20231115,113900,93857280,5450,5450,5450,5450,0
20231115,113800,93857280,5450,5450,5450,5450,0
20231115,113700,93857280,5450,5450,5450,5450,5
20231115,113600,93830030,5450,5450,5450,5450,0
20231115,113500,93830030,5450,5450,5450,5450,0
20231115,113400,93830030,5450,5450,5450,5450,0
20231115,113300,93830030,5450,5440,5450,5440,256
20231115,113200,92437380,5450,5450,5450,5450,0
20231115,113100,92437380,5450,5450,5450,5450,244
20231115,113000,91107580,5450,5450,5450,5450,0
20231115,112900,91107580,5450,5450,5450,5450,0
20231115,112800,91107580,5450,5450,5450,5450,0
20231115,112700,91107580,5450,5450,5450,5450,100
20231115,112600,90562580,5450,5450,5450,5450,632
20231115,112500,87118180,5430,5440,5440,5430,60
20231115,112400,86791830,5440,5440,5440,5440,0
20231115,112300,86791830,5440,5440,5440,5440,0
20231115,112200,86791830,5440,5440,5440,5440,0
20231115,112100,86791830,5440,5440,5440,5440,0
20231115,112000,86791830,5440,5440,5440,5440,0
20231115,111900,86791830,5440,5440,5440,5440,14
20231115,111800,86715670,5430,5430,5430,5430,0
20231115,111700,86715670,5430,5430,5430,5430,0
20231115,111600,86715670,5430,5430,5430,5430,0
20231115,111500,86715670,5430,5430,5430,5430,0
20231115,111400,86715670,5430,5430,5430,5430,1
20231115,111300,86710240,5430,5430,5430,5430,0
20231115,111200,86710240,5430,5430,5430,5430,20
20231115,111100,86601640,5430,5440,5440,5430,10
20231115,111000,86547290,5430,5430,5430,5430,10
20231115,110900,86492990,5430,5430,5430,5430,30
20231115,110800,86330090,5430,5450,5450,5430,20
20231115,110700,86221290,5430,5430,5430,5430,0
20231115,110600,86221290,5430,5430,5430,5430,10
20231115,110500,86166990,5430,5430,5430,5430,50
20231115,110400,85895490,5430,5440,5440,5430,872
20231115,110300,81152240,5440,5440,5440,5440,0
20231115,110200,81152240,5440,5450,5450,5440,220
20231115,110100,79955410,5450,5450,5450,5450,17
20231115,110000,79862760,5450,5450,5450,5450,982
20231115,105900,74510860,5450,5450,5450,5450,0
20231115,105800,74510860,5450,5450,5450,5450,0
20231115,105700,74510860,5450,5450,5450,5450,0
20231115,105600,74510860,5450,5450,5450,5450,0
20231115,105500,74510860,5450,5450,5450,5450,0
20231115,105400,74510860,5450,5450,5450,5450,148
20231115,105300,73704260,5450,5450,5450,5450,0
20231115,105200,73704260,5450,5450,5450,5450,0
20231115,105100,73704260,5450,5450,5450,5450,2
20231115,105000,73693360,5450,5450,5450,5450,0
20231115,104900,73693360,5450,5450,5450,5450,2
20231115,104800,73682460,5450,5450,5450,5450,0
20231115,104700,73682460,5450,5450,5450,5450,0
20231115,104600,73682460,5450,5460,5460,5450,25
20231115,104500,73545970,5460,5460,5460,5460,0
20231115,104400,73545970,5460,5460,5460,5460,0
20231115,104300,73545970,5460,5460,5460,5460,109
20231115,104200,72950830,5460,5460,5460,5460,200
20231115,104100,71858830,5480,5480,5480,5480,0
20231115,104000,71858830,5480,5480,5480,5480,0
20231115,103900,71858830,5480,5480,5480,5480,0
20231115,103800,71858830,5480,5480,5480,5480,0
20231115,103700,71858830,5480,5480,5480,5480,0
20231115,103600,71858830,5480,5480,5480,5480,0
20231115,103500,71858830,5480,5480,5480,5480,0
20231115,103400,71858830,5480,5480,5480,5480,0
20231115,103300,71858830,5480,5490,5490,5480,17
20231115,103200,71765600,5490,5480,5490,5480,110
20231115,103100,71162700,5480,5480,5480,5480,0
20231115,103000,71162700,5480,5480,5480,5480,0
20231115,102900,71162700,5480,5480,5480,5480,0
20231115,102800,71162700,5480,5480,5480,5480,82
20231115,102700,70713340,5480,5480,5480,5480,0
20231115,102600,70713340,5480,5470,5480,5470,81
20231115,102500,70270170,5460,5470,5470,5460,85
20231115,102400,69805950,5460,5460,5460,5460,0
20231115,102300,69805950,5460,5460,5460,5460,0
20231115,102200,69805950,5460,5460,5460,5460,0
20231115,102100,69805950,5460,5460,5460,5460,0
20231115,102000,69805950,5460,5460,5460,5460,0
20231115,101900,69805950,5460,5460,5460,5460,0
20231115,101800,69805950,5460,5460,5460,5460,0
20231115,101700,69805950,5460,5460,5460,5460,0
20231115,101600,69805950,5460,5460,5460,5460,0
20231115,101500,69805950,5460,5460,5460,5460,0
20231115,101400,69805950,5460,5460,5460,5460,0
20231115,101300,69805950,5460,5460,5460,5460,0
20231115,101200,69805950,5460,5460,5460,5460,0
20231115,101100,69805950,5460,5460,5460,5460,100
20231115,101000,69259950,5460,5460,5460,5460,0
20231115,100900,69259950,5460,5460,5460,5460,138
20231115,100800,68506470,5460,5460,5460,5460,0
20231115,100700,68506470,5460,5460,5460,5460,0
20231115,100600,68506470,5460,5510,5510,5460,1303
20231115,100500,61391130,5470,5470,5470,5470,0
20231115,100400,61391130,5470,5470,5470,5470,0
20231115,100300,61391130,5470,5470,5470,5470,1
20231115,100200,61385660,5470,5470,5470,5470,24
20231115,100100,61254380,5500,5500,5500,5470,5
20231115,100000,61226910,5520,5520,5520,5520,0
20231115,095900,61226910,5520,5520,5520,5520,0
20231115,095800,61226910,5520,5520,5520,5520,0
20231115,095700,61226910,5520,5520,5520,5520,0
20231115,095600,61226910,5520,5520,5520,5520,1
20231115,095500,61221390,5470,5470,5470,5470,0
20231115,095400,61221390,5470,5470,5470,5470,0
20231115,095300,61221390,5470,5470,5470,5470,1
20231115,095200,61215920,5520,5520,5520,5520,0
20231115,095100,61215920,5520,5520,5520,5520,50
20231115,095000,60939920,5520,5520,5520,5520,0
20231115,094900,60939920,5520,5520,5520,5520,4
20231115,094800,60917840,5470,5470,5470,5470,0
20231115,094700,60917840,5470,5520,5520,5470,15
20231115,094600,60835090,5520,5510,5520,5510,14
20231115,094500,60757840,5460,5470,5470,5460,129
20231115,094400,60053300,5450,5450,5450,5450,0
20231115,094300,60053300,5450,5450,5450,5450,0
20231115,094200,60053300,5450,5450,5450,5450,0
20231115,094100,60053300,5450,5530,5530,5450,1022
20231115,094000,54479280,5530,5530,5530,5530,0
20231115,093900,54479280,5530,5530,5530,5530,8
20231115,093800,54435040,5480,5480,5480,5480,0
20231115,093700,54435040,5480,5490,5490,5480,51
20231115,093600,54155360,5450,5450,5450,5450,0
20231115,093500,54155360,5450,5530,5530,5450,1000
20231115,093400,48659390,5550,5550,5550,5550,0
20231115,093300,48659390,5550,5560,5560,5550,187
20231115,093200,47621530,5550,5540,5550,5540,904
20231115,093100,42605270,5540,5540,5540,5540,1
20231115,093000,42599730,5540,5540,5540,5540,0
20231115,092900,42599730,5540,5520,5540,5520,100
20231115,092800,42047710,5520,5520,5520,5520,1
20231115,092700,42042190,5530,5530,5530,5530,0
20231115,092600,42042190,5530,5530,5530,5530,275
20231115,092500,40521440,5530,5540,5540,5530,33
20231115,092400,40338670,5570,5540,5570,5540,274
20231115,092300,38812850,5530,5530,5530,5530,100
20231115,092200,38259850,5530,5530,5530,5530,10
20231115,092100,38204550,5540,5540,5540,5540,359
20231115,092000,36215690,5570,5540,5570,5540,171
20231115,091900,35268320,5530,5530,5530,5530,77
20231115,091800,34842510,5530,5530,5530,5530,365
20231115,091700,32824060,5530,5530,5530,5530,0
20231115,091600,32824060,5530,5530,5530,5530,0
20231115,091500,32824060,5530,5500,5530,5500,1385
20231115,091400,25190060,5500,5500,5500,5500,1
20231115,091300,25184560,5450,5460,5460,5450,260
20231115,091200,23765560,5460,5460,5460,5460,300
20231115,091100,22127560,5500,5500,5500,5500,1
20231115,091000,22122060,5450,5450,5450,5450,47
20231115,090900,21865910,5460,5460,5460,5460,575
20231115,090800,18726410,5500,5500,5500,5500,0
20231115,090700,18726410,5500,5490,5500,5490,68
20231115,090600,18353070,5470,5470,5470,5470,1
20231115,090500,18347600,5480,5480,5480,5480,0
20231115,090400,18347600,5480,5480,5520,5470,114
20231115,090300,17723020,5480,5510,5510,5480,795
20231115,090200,13345420,5460,5460,5460,5460,252
20231115,090100,11969500,5450,5450,5480,5450,1808
20231115,090000,2114600,5450,5450,5450,5450,388