KissMeData/389260/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,212000,763329640,15740,15740,15740,15740,809
20231115,211900,763329640,15740,15740,15740,15740,0
20231115,211800,763329640,15740,15740,15740,15740,0
20231115,211700,763329640,15740,15740,15740,15740,0
20231115,211600,763329640,15740,15740,15740,15740,0
20231115,211500,763329640,15740,15740,15740,15740,0
20231115,211400,763329640,15740,15740,15740,15740,0
20231115,211300,763329640,15740,15740,15740,15740,0
20231115,211200,763329640,15740,15740,15740,15740,0
20231115,211100,763329640,15740,15740,15740,15740,0
20231115,211000,763329640,15740,15740,15740,15740,0
20231115,210900,763329640,15740,15740,15740,15740,0
20231115,210800,763329640,15740,15740,15740,15740,0
20231115,210700,763329640,15740,15740,15740,15740,0
20231115,210600,763329640,15740,15740,15740,15740,0
20231115,210500,763329640,15740,15740,15740,15740,0
20231115,210400,763329640,15740,15740,15740,15740,0
20231115,210300,763329640,15740,15740,15740,15740,0
20231115,210200,763329640,15740,15740,15740,15740,0
20231115,210100,763329640,15740,15740,15740,15740,0
20231115,210000,763329640,15740,15740,15740,15740,0
20231115,205900,763329640,15740,15740,15740,15740,0
20231115,205800,763329640,15740,15740,15740,15740,0
20231115,205700,763329640,15740,15740,15740,15740,0
20231115,205600,763329640,15740,15740,15740,15740,0
20231115,205500,763329640,15740,15740,15740,15740,0
20231115,205400,763329640,15740,15740,15740,15740,0
20231115,205300,763329640,15740,15740,15740,15740,0
20231115,205200,763329640,15740,15740,15740,15740,0
20231115,205100,763329640,15740,15740,15740,15740,0
20231115,205000,763329640,15740,15740,15740,15740,809
20231115,204900,763329640,15740,15740,15740,15740,0
20231115,204800,763329640,15740,15740,15740,15740,0
20231115,204700,763329640,15740,15740,15740,15740,0
20231115,204600,763329640,15740,15740,15740,15740,0
20231115,204500,763329640,15740,15740,15740,15740,0
20231115,204400,763329640,15740,15740,15740,15740,0
20231115,204300,763329640,15740,15740,15740,15740,0
20231115,204200,763329640,15740,15740,15740,15740,0
20231115,204100,763329640,15740,15740,15740,15740,0
20231115,204000,763329640,15740,15740,15740,15740,0
20231115,203900,763329640,15740,15740,15740,15740,0
20231115,203800,763329640,15740,15740,15740,15740,0
20231115,203700,763329640,15740,15740,15740,15740,0
20231115,203600,763329640,15740,15740,15740,15740,0
20231115,203500,763329640,15740,15740,15740,15740,0
20231115,203400,763329640,15740,15740,15740,15740,0
20231115,203300,763329640,15740,15740,15740,15740,0
20231115,203200,763329640,15740,15740,15740,15740,0
20231115,203100,763329640,15740,15740,15740,15740,0
20231115,203000,763329640,15740,15740,15740,15740,0
20231115,202900,763329640,15740,15740,15740,15740,0
20231115,202800,763329640,15740,15740,15740,15740,0
20231115,202700,763329640,15740,15740,15740,15740,0
20231115,202600,763329640,15740,15740,15740,15740,0
20231115,202500,763329640,15740,15740,15740,15740,0
20231115,202400,763329640,15740,15740,15740,15740,0
20231115,202300,763329640,15740,15740,15740,15740,0
20231115,202200,763329640,15740,15740,15740,15740,0
20231115,202100,763329640,15740,15740,15740,15740,0
20231115,202000,763329640,15740,15740,15740,15740,809
20231115,201900,763329640,15740,15740,15740,15740,0
20231115,201800,763329640,15740,15740,15740,15740,0
20231115,201700,763329640,15740,15740,15740,15740,0
20231115,201600,763329640,15740,15740,15740,15740,0
20231115,201500,763329640,15740,15740,15740,15740,0
20231115,201400,763329640,15740,15740,15740,15740,0
20231115,201300,763329640,15740,15740,15740,15740,0
20231115,201200,763329640,15740,15740,15740,15740,0
20231115,201100,763329640,15740,15740,15740,15740,0
20231115,201000,763329640,15740,15740,15740,15740,0
20231115,200900,763329640,15740,15740,15740,15740,0
20231115,200800,763329640,15740,15740,15740,15740,0
20231115,200700,763329640,15740,15740,15740,15740,0
20231115,200600,763329640,15740,15740,15740,15740,0
20231115,200500,763329640,15740,15740,15740,15740,0
20231115,200400,763329640,15740,15740,15740,15740,0
20231115,200300,763329640,15740,15740,15740,15740,0
20231115,200200,763329640,15740,15740,15740,15740,0
20231115,200100,763329640,15740,15740,15740,15740,0
20231115,200000,763329640,15740,15740,15740,15740,0
20231115,195900,763329640,15740,15740,15740,15740,0
20231115,195800,763329640,15740,15740,15740,15740,0
20231115,195700,763329640,15740,15740,15740,15740,0
20231115,195600,763329640,15740,15740,15740,15740,0
20231115,195500,763329640,15740,15740,15740,15740,0
20231115,195400,763329640,15740,15740,15740,15740,0
20231115,195300,763329640,15740,15740,15740,15740,0
20231115,195200,763329640,15740,15740,15740,15740,0
20231115,195100,763329640,15740,15740,15740,15740,0
20231115,195000,763329640,15740,15740,15740,15740,809
20231115,194900,763329640,15740,15740,15740,15740,0
20231115,194800,763329640,15740,15740,15740,15740,0
20231115,194700,763329640,15740,15740,15740,15740,0
20231115,194600,763329640,15740,15740,15740,15740,0
20231115,194500,763329640,15740,15740,15740,15740,0
20231115,194400,763329640,15740,15740,15740,15740,0
20231115,194300,763329640,15740,15740,15740,15740,0
20231115,194200,763329640,15740,15740,15740,15740,0
20231115,194100,763329640,15740,15740,15740,15740,0
20231115,194000,763329640,15740,15740,15740,15740,0
20231115,193900,763329640,15740,15740,15740,15740,0
20231115,193800,763329640,15740,15740,15740,15740,0
20231115,193700,763329640,15740,15740,15740,15740,0
20231115,193600,763329640,15740,15740,15740,15740,0
20231115,193500,763329640,15740,15740,15740,15740,0
20231115,193400,763329640,15740,15740,15740,15740,0
20231115,193300,763329640,15740,15740,15740,15740,0
20231115,193200,763329640,15740,15740,15740,15740,0
20231115,193100,763329640,15740,15740,15740,15740,0
20231115,193000,763329640,15740,15740,15740,15740,0
20231115,192900,763329640,15740,15740,15740,15740,0
20231115,192800,763329640,15740,15740,15740,15740,0
20231115,192700,763329640,15740,15740,15740,15740,0
20231115,192600,763329640,15740,15740,15740,15740,0
20231115,192500,763329640,15740,15740,15740,15740,0
20231115,192400,763329640,15740,15740,15740,15740,0
20231115,192300,763329640,15740,15740,15740,15740,0
20231115,192200,763329640,15740,15740,15740,15740,0
20231115,192100,763329640,15740,15740,15740,15740,0
20231115,192000,763329640,15740,15740,15740,15740,809
20231115,191900,763329640,15740,15740,15740,15740,0
20231115,191800,763329640,15740,15740,15740,15740,0
20231115,191700,763329640,15740,15740,15740,15740,0
20231115,191600,763329640,15740,15740,15740,15740,0
20231115,191500,763329640,15740,15740,15740,15740,0
20231115,191400,763329640,15740,15740,15740,15740,0
20231115,191300,763329640,15740,15740,15740,15740,0
20231115,191200,763329640,15740,15740,15740,15740,0
20231115,191100,763329640,15740,15740,15740,15740,0
20231115,191000,763329640,15740,15740,15740,15740,0
20231115,190900,763329640,15740,15740,15740,15740,0
20231115,190800,763329640,15740,15740,15740,15740,0
20231115,190700,763329640,15740,15740,15740,15740,0
20231115,190600,763329640,15740,15740,15740,15740,0
20231115,190500,763329640,15740,15740,15740,15740,0
20231115,190400,763329640,15740,15740,15740,15740,0
20231115,190300,763329640,15740,15740,15740,15740,0
20231115,190200,763329640,15740,15740,15740,15740,0
20231115,190100,763329640,15740,15740,15740,15740,0
20231115,190000,763329640,15740,15740,15740,15740,0
20231115,185900,763329640,15740,15740,15740,15740,0
20231115,185800,763329640,15740,15740,15740,15740,0
20231115,185700,763329640,15740,15740,15740,15740,0
20231115,185600,763329640,15740,15740,15740,15740,0
20231115,185500,763329640,15740,15740,15740,15740,0
20231115,185400,763329640,15740,15740,15740,15740,0
20231115,185300,763329640,15740,15740,15740,15740,0
20231115,185200,763329640,15740,15740,15740,15740,0
20231115,185100,763329640,15740,15740,15740,15740,0
20231115,185000,763329640,15740,15740,15740,15740,809
20231115,184900,763329640,15740,15740,15740,15740,0
20231115,184800,763329640,15740,15740,15740,15740,0
20231115,184700,763329640,15740,15740,15740,15740,0
20231115,184600,763329640,15740,15740,15740,15740,0
20231115,184500,763329640,15740,15740,15740,15740,0
20231115,184400,763329640,15740,15740,15740,15740,0
20231115,184300,763329640,15740,15740,15740,15740,0
20231115,184200,763329640,15740,15740,15740,15740,0
20231115,184100,763329640,15740,15740,15740,15740,0
20231115,184000,763329640,15740,15740,15740,15740,0
20231115,183900,763329640,15740,15740,15740,15740,0
20231115,183800,763329640,15740,15740,15740,15740,0
20231115,183700,763329640,15740,15740,15740,15740,0
20231115,183600,763329640,15740,15740,15740,15740,0
20231115,183500,763329640,15740,15740,15740,15740,0
20231115,183400,763329640,15740,15740,15740,15740,0
20231115,183300,763329640,15740,15740,15740,15740,0
20231115,183200,763329640,15740,15740,15740,15740,0
20231115,183100,763329640,15740,15740,15740,15740,0
20231115,183000,763329640,15740,15740,15740,15740,0
20231115,182900,763329640,15740,15740,15740,15740,0
20231115,182800,763329640,15740,15740,15740,15740,0
20231115,182700,763329640,15740,15740,15740,15740,0
20231115,182600,763329640,15740,15740,15740,15740,0
20231115,182500,763329640,15740,15740,15740,15740,0
20231115,182400,763329640,15740,15740,15740,15740,0
20231115,182300,763329640,15740,15740,15740,15740,0
20231115,182200,763329640,15740,15740,15740,15740,0
20231115,182100,763329640,15740,15740,15740,15740,0
20231115,182000,763329640,15740,15740,15740,15740,809
20231115,181900,763329640,15740,15740,15740,15740,0
20231115,181800,763329640,15740,15740,15740,15740,0
20231115,181700,763329640,15740,15740,15740,15740,0
20231115,181600,763329640,15740,15740,15740,15740,0
20231115,181500,763329640,15740,15740,15740,15740,0
20231115,181400,763329640,15740,15740,15740,15740,0
20231115,181300,763329640,15740,15740,15740,15740,0
20231115,181200,763329640,15740,15740,15740,15740,0
20231115,181100,763329640,15740,15740,15740,15740,0
20231115,181000,763329640,15740,15740,15740,15740,0
20231115,180900,763329640,15740,15740,15740,15740,0
20231115,180800,763329640,15740,15740,15740,15740,0
20231115,180700,763329640,15740,15740,15740,15740,0
20231115,180600,763329640,15740,15740,15740,15740,0
20231115,180500,763329640,15740,15740,15740,15740,0
20231115,180400,763329640,15740,15740,15740,15740,0
20231115,180300,763329640,15740,15740,15740,15740,0
20231115,180200,763329640,15740,15740,15740,15740,0
20231115,180100,763329640,15740,15740,15740,15740,0
20231115,180000,763329640,15740,15740,15740,15740,0
20231115,175900,763329640,15740,15740,15740,15740,0
20231115,175800,763329640,15740,15740,15740,15740,0
20231115,175700,763329640,15740,15740,15740,15740,0
20231115,175600,763329640,15740,15740,15740,15740,0
20231115,175500,763329640,15740,15740,15740,15740,0
20231115,175400,763329640,15740,15740,15740,15740,0
20231115,175300,763329640,15740,15740,15740,15740,0
20231115,175200,763329640,15740,15740,15740,15740,0
20231115,175100,763329640,15740,15740,15740,15740,0
20231115,175000,763329640,15740,15740,15740,15740,809
20231115,174900,763329640,15740,15740,15740,15740,0
20231115,174800,763329640,15740,15740,15740,15740,0
20231115,174700,763329640,15740,15740,15740,15740,0
20231115,174600,763329640,15740,15740,15740,15740,0
20231115,174500,763329640,15740,15740,15740,15740,0
20231115,174400,763329640,15740,15740,15740,15740,0
20231115,174300,763329640,15740,15740,15740,15740,0
20231115,174200,763329640,15740,15740,15740,15740,0
20231115,174100,763329640,15740,15740,15740,15740,0
20231115,174000,763329640,15740,15740,15740,15740,0
20231115,173900,763329640,15740,15740,15740,15740,0
20231115,173800,763329640,15740,15740,15740,15740,0
20231115,173700,763329640,15740,15740,15740,15740,0
20231115,173600,763329640,15740,15740,15740,15740,0
20231115,173500,763329640,15740,15740,15740,15740,0
20231115,173400,763329640,15740,15740,15740,15740,0
20231115,173300,763329640,15740,15740,15740,15740,0
20231115,173200,763329640,15740,15740,15740,15740,0
20231115,173100,763329640,15740,15740,15740,15740,0
20231115,173000,763329640,15740,15740,15740,15740,0
20231115,172900,763329640,15740,15740,15740,15740,0
20231115,172800,763329640,15740,15740,15740,15740,0
20231115,172700,763329640,15740,15740,15740,15740,0
20231115,172600,763329640,15740,15740,15740,15740,0
20231115,172500,763329640,15740,15740,15740,15740,0
20231115,172400,763329640,15740,15740,15740,15740,0
20231115,172300,763329640,15740,15740,15740,15740,0
20231115,172200,763329640,15740,15740,15740,15740,0
20231115,172100,763329640,15740,15740,15740,15740,0
20231115,172000,763329640,15740,15740,15740,15740,809
20231115,171900,763329640,15740,15740,15740,15740,0
20231115,171800,763329640,15740,15740,15740,15740,0
20231115,171700,763329640,15740,15740,15740,15740,0
20231115,171600,763329640,15740,15740,15740,15740,0
20231115,171500,763329640,15740,15740,15740,15740,0
20231115,171400,763329640,15740,15740,15740,15740,0
20231115,171300,763329640,15740,15740,15740,15740,0
20231115,171200,763329640,15740,15740,15740,15740,0
20231115,171100,763329640,15740,15740,15740,15740,0
20231115,171000,763329640,15740,15740,15740,15740,0
20231115,170900,763329640,15740,15740,15740,15740,0
20231115,170800,763329640,15740,15740,15740,15740,0
20231115,170700,763329640,15740,15740,15740,15740,0
20231115,170600,763329640,15740,15740,15740,15740,0
20231115,170500,763329640,15740,15740,15740,15740,0
20231115,170400,763329640,15740,15740,15740,15740,0
20231115,170300,763329640,15740,15740,15740,15740,0
20231115,170200,763329640,15740,15740,15740,15740,0
20231115,170100,763329640,15740,15740,15740,15740,0
20231115,170000,763329640,15740,15740,15740,15740,0
20231115,165900,763329640,15740,15740,15740,15740,0
20231115,165800,763329640,15740,15740,15740,15740,0
20231115,165700,763329640,15740,15740,15740,15740,0
20231115,165600,763329640,15740,15740,15740,15740,0
20231115,165500,763329640,15740,15740,15740,15740,0
20231115,165400,763329640,15740,15740,15740,15740,0
20231115,165300,763329640,15740,15740,15740,15740,0
20231115,165200,763329640,15740,15740,15740,15740,0
20231115,165100,763329640,15740,15740,15740,15740,0
20231115,165000,763329640,15740,15740,15740,15740,809
20231115,164900,763329640,15740,15740,15740,15740,0
20231115,164800,763329640,15740,15740,15740,15740,0
20231115,164700,763329640,15740,15740,15740,15740,0
20231115,164600,763329640,15740,15740,15740,15740,0
20231115,164500,763329640,15740,15740,15740,15740,0
20231115,164400,763329640,15740,15740,15740,15740,0
20231115,164300,763329640,15740,15740,15740,15740,0
20231115,164200,763329640,15740,15740,15740,15740,0
20231115,164100,763329640,15740,15740,15740,15740,0
20231115,164000,763329640,15740,15740,15740,15740,0
20231115,163900,763329640,15740,15740,15740,15740,0
20231115,163800,763329640,15740,15740,15740,15740,0
20231115,163700,763329640,15740,15740,15740,15740,0
20231115,163600,763329640,15740,15740,15740,15740,0
20231115,163500,763329640,15740,15740,15740,15740,0
20231115,163400,763329640,15740,15740,15740,15740,0
20231115,163300,763329640,15740,15740,15740,15740,0
20231115,163200,763329640,15740,15740,15740,15740,0
20231115,163100,763329640,15740,15740,15740,15740,0
20231115,163000,763329640,15740,15740,15740,15740,0
20231115,162900,763329640,15740,15740,15740,15740,0
20231115,162800,763329640,15740,15740,15740,15740,0
20231115,162700,763329640,15740,15740,15740,15740,0
20231115,162600,763329640,15740,15740,15740,15740,0
20231115,162500,763329640,15740,15740,15740,15740,0
20231115,162400,763329640,15740,15740,15740,15740,0
20231115,162300,763329640,15740,15740,15740,15740,0
20231115,162200,763329640,15740,15740,15740,15740,0
20231115,162100,763329640,15740,15740,15740,15740,0
20231115,162000,763329640,15740,15740,15740,15740,809
20231115,161900,763329640,15740,15740,15740,15740,0
20231115,161800,763329640,15740,15740,15740,15740,0
20231115,161700,763329640,15740,15740,15740,15740,0
20231115,161600,763329640,15740,15740,15740,15740,0
20231115,161500,763329640,15740,15740,15740,15740,0
20231115,161400,763329640,15740,15740,15740,15740,0
20231115,161300,763329640,15740,15740,15740,15740,0
20231115,161200,763329640,15740,15740,15740,15740,0
20231115,161100,763329640,15740,15740,15740,15740,0
20231115,161000,763329640,15740,15740,15740,15740,0
20231115,160900,763329640,15740,15740,15740,15740,0
20231115,160800,763329640,15740,15740,15740,15740,0
20231115,160700,763329640,15740,15740,15740,15740,0
20231115,160600,763329640,15740,15740,15740,15740,0
20231115,160500,763329640,15740,15740,15740,15740,0
20231115,160400,763329640,15740,15740,15740,15740,0
20231115,160300,763329640,15740,15740,15740,15740,0
20231115,160200,763329640,15740,15740,15740,15740,0
20231115,160100,763329640,15740,15740,15740,15740,0
20231115,160000,763329640,15740,15740,15740,15740,0
20231115,155900,763329640,15740,15740,15740,15740,0
20231115,155800,763329640,15740,15740,15740,15740,0
20231115,155700,763329640,15740,15740,15740,15740,0
20231115,155600,763329640,15740,15740,15740,15740,0
20231115,155500,763329640,15740,15740,15740,15740,0
20231115,155400,763329640,15740,15740,15740,15740,0
20231115,155300,763329640,15740,15740,15740,15740,0
20231115,155200,763329640,15740,15740,15740,15740,0
20231115,155100,763329640,15740,15740,15740,15740,0
20231115,155000,763329640,15740,15740,15740,15740,809
20231115,154900,763329640,15740,15740,15740,15740,0
20231115,154800,763329640,15740,15740,15740,15740,0
20231115,154700,763329640,15740,15740,15740,15740,0
20231115,154600,763329640,15740,15740,15740,15740,0
20231115,154500,763329640,15740,15740,15740,15740,0
20231115,154400,763329640,15740,15740,15740,15740,0
20231115,154300,763329640,15740,15740,15740,15740,0
20231115,154200,763329640,15740,15740,15740,15740,0
20231115,154100,763329640,15740,15740,15740,15740,0
20231115,154000,763329640,15740,15740,15740,15740,0
20231115,153900,763329640,15740,15740,15740,15740,0
20231115,153800,763329640,15740,15740,15740,15740,0
20231115,153700,763329640,15740,15740,15740,15740,0
20231115,153600,763329640,15740,15740,15740,15740,0
20231115,153500,763329640,15740,15740,15740,15740,0
20231115,153400,763329640,15740,15740,15740,15740,0
20231115,153300,763329640,15740,15740,15740,15740,0
20231115,153200,763329640,15740,15740,15740,15740,0
20231115,153100,763329640,15740,15740,15740,15740,0
20231115,153000,763329640,15740,15740,15740,15740,809
20231115,152900,750595980,15740,15740,15740,15740,0
20231115,152800,750595980,15740,15740,15740,15740,0
20231115,152700,750595980,15740,15740,15740,15740,0
20231115,152600,750595980,15740,15740,15740,15740,0
20231115,152500,750595980,15740,15740,15740,15740,0
20231115,152400,750595980,15740,15740,15740,15740,0
20231115,152300,750595980,15740,15740,15740,15740,0
20231115,152200,750595980,15740,15740,15740,15740,0
20231115,152100,750595980,15740,15740,15740,15740,0
20231115,152000,750595980,15740,15740,15740,15740,0
20231115,151900,750595980,15740,15800,15800,15740,55
20231115,151800,749727110,15800,15750,15800,15740,100
20231115,151700,748152100,15750,15800,15800,15750,190
20231115,151600,745158900,15800,15800,15800,15750,132
20231115,151500,743079250,15800,15800,15810,15800,11
20231115,151400,742905430,15810,15810,15810,15750,83
20231115,151300,741596770,15810,15810,15810,15760,112
20231115,151200,739831100,15810,15820,15820,15810,12
20231115,151100,739641330,15820,15820,15820,15820,20
20231115,151000,739324930,15820,15750,15820,15750,100
20231115,150900,737747320,15780,15780,15780,15780,37
20231115,150800,737163460,15780,15780,15780,15780,14
20231115,150700,736942540,15780,15780,15780,15730,105
20231115,150600,735290160,15780,15780,15780,15780,6
20231115,150500,735195480,15780,15780,15780,15780,3
20231115,150400,735148140,15760,15760,15760,15760,1
20231115,150300,735132380,15760,15760,15760,15760,5
20231115,150200,735053580,15750,15730,15750,15720,357
20231115,150100,729436860,15740,15740,15740,15740,250
20231115,150000,725501860,15750,15750,15750,15750,7
20231115,145900,725391610,15750,15750,15750,15740,170
20231115,145800,722714120,15750,15750,15750,15750,0
20231115,145700,722714120,15750,15750,15750,15750,100
20231115,145600,721139120,15780,15780,15780,15780,6
20231115,145500,721044440,15760,15760,15760,15760,148
20231115,145400,718711960,15780,15780,15780,15780,10
20231115,145300,718554160,15780,15770,15780,15770,56
20231115,145200,717670880,15770,15760,15770,15760,18
20231115,145100,717387040,15770,15770,15770,15770,7
20231115,145000,717276650,15770,15770,15770,15770,0
20231115,144900,717276650,15770,15770,15770,15770,0
20231115,144800,717276650,15770,15770,15770,15760,18
20231115,144700,716992810,15770,15770,15770,15770,0
20231115,144600,716992810,15770,15770,15770,15770,0
20231115,144500,716992810,15770,15770,15770,15770,0
20231115,144400,716992810,15770,15780,15780,15760,67
20231115,144300,715936250,15780,15780,15780,15780,0
20231115,144200,715936250,15780,15780,15780,15780,1
20231115,144100,715920470,15790,15810,15810,15790,108
20231115,144000,714215030,15770,15770,15770,15770,0
20231115,143900,714215030,15770,15810,15810,15770,100
20231115,143800,712636980,15820,15820,15820,15820,15
20231115,143700,712399680,15830,15830,15830,15830,6
20231115,143600,712304700,15820,15820,15820,15820,5
20231115,143500,712225600,15830,15830,15830,15830,0
20231115,143400,712225600,15830,15840,15840,15830,12
20231115,143300,712035630,15840,15830,15840,15830,95
20231115,143200,710531400,15810,15810,15810,15810,0
20231115,143100,710531400,15810,15810,15810,15810,0
20231115,143000,710531400,15810,15810,15810,15810,1
20231115,142900,710515590,15810,15780,15810,15780,621
20231115,142800,700703080,15790,15790,15790,15790,0
20231115,142700,700703080,15790,15790,15790,15790,100
20231115,142600,699124080,15790,15790,15790,15790,0
20231115,142500,699124080,15790,15790,15790,15790,6
20231115,142400,699029340,15790,15790,15790,15790,44
20231115,142300,698334580,15780,15780,15780,15780,1
20231115,142200,698318800,15800,15800,15800,15800,24
20231115,142100,697939600,15800,15800,15800,15800,0
20231115,142000,697939600,15800,15800,15800,15800,5
20231115,141900,697860600,15800,15800,15800,15800,0
20231115,141800,697860600,15800,15790,15800,15790,55
20231115,141700,696991990,15790,15790,15790,15790,0
20231115,141600,696991990,15790,15790,15790,15790,2
20231115,141500,696960410,15790,15790,15790,15790,16
20231115,141400,696707770,15790,15790,15790,15790,7
20231115,141300,696597240,15780,15780,15780,15780,0
20231115,141200,696597240,15780,15780,15780,15780,1
20231115,141100,696581460,15790,15790,15790,15790,0
20231115,141000,696581460,15790,15790,15790,15790,246
20231115,140900,692697120,15780,15780,15780,15780,0
20231115,140800,692697120,15780,15780,15780,15780,0
20231115,140700,692697120,15780,15780,15780,15780,25
20231115,140600,692302620,15780,15770,15780,15770,334
20231115,140500,687035280,15780,15770,15780,15770,3
20231115,140400,686987960,15780,15780,15780,15780,37
20231115,140300,686404100,15780,15770,15780,15770,88
20231115,140200,685016230,15780,15780,15780,15780,3
20231115,140100,684968890,15780,15780,15780,15780,0
20231115,140000,684968890,15780,15780,15780,15780,0
20231115,135900,684968890,15780,15780,15780,15780,27
20231115,135800,684542830,15780,15780,15780,15780,30
20231115,135700,684069430,15780,15780,15780,15780,2
20231115,135600,684037870,15780,15780,15780,15780,0
20231115,135500,684037870,15780,15780,15780,15780,6
20231115,135400,683943190,15780,15780,15780,15780,0
20231115,135300,683943190,15780,15780,15780,15780,9
20231115,135200,683801170,15780,15780,15780,15780,0
20231115,135100,683801170,15780,15770,15780,15770,139
20231115,135000,681607760,15780,15780,15780,15780,0
20231115,134900,681607760,15780,15780,15780,15780,0
20231115,134800,681607760,15780,15780,15780,15780,37
20231115,134700,681023900,15760,15760,15760,15760,0
20231115,134600,681023900,15760,15760,15760,15760,0
20231115,134500,681023900,15760,15760,15760,15760,1
20231115,134400,681008140,15780,15780,15780,15780,7
20231115,134300,680897680,15770,15770,15770,15770,14
20231115,134200,680676900,15780,15780,15780,15780,0
20231115,134100,680676900,15780,15780,15780,15780,1
20231115,134000,680661120,15770,15790,15790,15770,7
20231115,133900,680550610,15790,15790,15790,15790,0
20231115,133800,680550610,15790,15790,15790,15790,0
20231115,133700,680550610,15790,15790,15790,15790,0
20231115,133600,680550610,15790,15780,15790,15770,535
20231115,133500,672112870,15780,15780,15780,15780,2
20231115,133400,672081310,15780,15780,15780,15780,20
20231115,133300,671765710,15780,15780,15780,15780,1
20231115,133200,671749930,15780,15780,15780,15780,6
20231115,133100,671655250,15780,15780,15780,15780,0
20231115,133000,671655250,15780,15780,15780,15780,0
20231115,132900,671655250,15780,15760,15780,15760,207
20231115,132800,668392790,15780,15780,15780,15780,0
20231115,132700,668392790,15780,15780,15780,15780,0
20231115,132600,668392790,15780,15780,15780,15780,0
20231115,132500,668392790,15780,15730,15780,15730,10
20231115,132400,668235190,15790,15780,15790,15780,17
20231115,132300,667966880,15730,15730,15730,15730,0
20231115,132200,667966880,15730,15730,15730,15730,4
20231115,132100,667903960,15780,15780,15780,15780,8
20231115,132000,667777720,15790,15780,15790,15780,101
20231115,131900,666183570,15790,15790,15790,15790,0
20231115,131800,666183570,15790,15790,15790,15790,0
20231115,131700,666183570,15790,15790,15790,15790,6
20231115,131600,666088830,15710,15770,15770,15710,274
20231115,131500,661774890,15800,15800,15800,15800,0
20231115,131400,661774890,15800,15800,15800,15800,7
20231115,131300,661664290,15810,15810,15810,15810,0
20231115,131200,661664290,15810,15820,15820,15810,178
20231115,131100,658850050,15830,15830,15830,15830,0
20231115,131000,658850050,15830,15810,15830,15810,4
20231115,130900,658786780,15810,15820,15820,15810,112
20231115,130800,657015850,15830,15830,15830,15830,0
20231115,130700,657015850,15830,15830,15830,15830,41
20231115,130600,656366820,15830,15820,15830,15820,3
20231115,130500,656319350,15820,15820,15820,15820,1
20231115,130400,656303530,15810,15810,15810,15810,10
20231115,130300,656145430,15810,15810,15810,15810,3
20231115,130200,656098000,15810,15810,15810,15810,70
20231115,130100,654991300,15820,15820,15820,15820,0
20231115,130000,654991300,15820,15820,15830,15820,484
20231115,125900,647332220,15820,15820,15820,15820,0
20231115,125800,647332220,15820,15800,15830,15800,433
20231115,125700,640489560,15800,15800,15800,15800,0
20231115,125600,640489560,15800,15800,15800,15800,0
20231115,125500,640489560,15800,15790,15800,15790,33
20231115,125400,639968230,15800,15800,15800,15800,0
20231115,125300,639968230,15800,15800,15800,15800,0
20231115,125200,639968230,15800,15800,15800,15800,0
20231115,125100,639968230,15800,15810,15810,15800,48
20231115,125000,639209770,15800,15800,15800,15800,2
20231115,124900,639178170,15800,15800,15800,15800,8
20231115,124800,639051770,15800,15810,15810,15800,16
20231115,124700,638798960,15800,15800,15800,15800,10
20231115,124600,638640960,15810,15810,15810,15810,0
20231115,124500,638640960,15810,15810,15810,15810,0
20231115,124400,638640960,15810,15810,15810,15810,0
20231115,124300,638640960,15810,15800,15810,15800,46
20231115,124200,637914100,15800,15800,15800,15800,0
20231115,124100,637914100,15800,15810,15810,15800,32
20231115,124000,637408470,15830,15830,15830,15830,0
20231115,123900,637408470,15830,15810,15830,15810,108
20231115,123800,635700870,15820,15820,15820,15820,104
20231115,123700,634055590,15820,15820,15820,15820,3
20231115,123600,634008130,15850,15850,15850,15850,46
20231115,123500,633279030,15850,15850,15850,15850,20
20231115,123400,632962030,15850,15850,15850,15850,0
20231115,123300,632962030,15850,15850,15850,15850,0
20231115,123200,632962030,15850,15850,15850,15850,8
20231115,123100,632835230,15840,15840,15840,15840,20
20231115,123000,632518430,15840,15840,15840,15830,49
20231115,122900,631742320,15850,15850,15850,15850,0
20231115,122800,631742320,15850,15850,15850,15850,6
20231115,122700,631647220,15820,15820,15820,15820,23
20231115,122600,631283360,15860,15860,15860,15860,0
20231115,122500,631283360,15860,15860,15860,15860,5
20231115,122400,631204060,15860,15860,15860,15860,9
20231115,122300,631061320,15820,15870,15870,15820,175
20231115,122200,628285990,15880,15870,15880,15870,203
20231115,122100,625062370,15870,15880,15880,15870,107
20231115,122000,623363220,15870,15860,15870,15860,74
20231115,121900,622188970,15880,15880,15880,15880,142
20231115,121800,619934010,15880,15810,15880,15810,1942
20231115,121700,589169770,15810,15810,15810,15810,16
20231115,121600,588916810,15810,15810,15810,15800,22
20231115,121500,588569020,15790,15790,15800,15790,156
20231115,121400,586105200,15790,15790,15790,15790,0
20231115,121300,586105200,15790,15790,15790,15790,6
20231115,121200,586010460,15760,15760,15760,15760,1
20231115,121100,585994700,15760,15760,15760,15760,0
20231115,121000,585994700,15760,15790,15790,15760,15
20231115,120900,585758150,15790,15790,15790,15790,1
20231115,120800,585742360,15790,15790,15790,15790,0
20231115,120700,585742360,15790,15790,15790,15790,1
20231115,120600,585726570,15800,15800,15800,15800,0
20231115,120500,585726570,15800,15800,15800,15800,6
20231115,120400,585631770,15790,15790,15790,15790,15
20231115,120300,585394920,15750,15750,15750,15750,31
20231115,120200,584906670,15750,15740,15750,15740,330
20231115,120100,579710100,15740,15740,15740,15740,0
20231115,120000,579710100,15740,15740,15740,15740,8
20231115,115900,579584180,15740,15740,15740,15740,0
20231115,115800,579584180,15740,15740,15740,15740,9
20231115,115700,579442520,15740,15710,15740,15710,99
20231115,115600,577885500,15720,15720,15720,15720,9
20231115,115500,577744020,15720,15720,15720,15720,0
20231115,115400,577744020,15720,15720,15720,15720,6
20231115,115300,577649700,15720,15720,15720,15710,34
20231115,115200,577115520,15720,15720,15720,15720,10
20231115,115100,576958320,15720,15720,15720,15720,2
20231115,115000,576926880,15720,15720,15720,15720,8
20231115,114900,576801120,15720,15720,15720,15720,1
20231115,114800,576785400,15720,15710,15720,15710,2
20231115,114700,576753970,15710,15730,15730,15710,201
20231115,114600,573594720,15740,15740,15740,15740,8
20231115,114500,573468800,15750,15750,15750,15750,0
20231115,114400,573468800,15750,15750,15750,15750,0
20231115,114300,573468800,15750,15730,15750,15730,4
20231115,114200,573405840,15730,15730,15730,15730,2
20231115,114100,573374380,15730,15740,15740,15730,7
20231115,114000,573264260,15740,15740,15740,15740,2
20231115,113900,573232780,15740,15740,15740,15740,47
20231115,113800,572493000,15740,15750,15750,15740,7
20231115,113700,572382800,15750,15750,15750,15750,50
20231115,113600,571595300,15740,15780,15780,15740,100
20231115,113500,570020480,15790,15790,15790,15790,7
20231115,113400,569909950,15780,15780,15780,15780,1
20231115,113300,569894170,15790,15780,15790,15780,2
20231115,113200,569862600,15790,15780,15790,15780,32
20231115,113100,569357330,15800,15800,15810,15800,190
20231115,113000,566353690,15780,15780,15780,15780,36
20231115,112900,565785610,15780,15780,15780,15780,0
20231115,112800,565785610,15780,15800,15800,15780,24
20231115,112700,565406770,15800,15800,15800,15800,0
20231115,112600,565406770,15800,15800,15800,15800,0
20231115,112500,565406770,15800,15800,15800,15800,30
20231115,112400,564932770,15800,15800,15800,15800,6
20231115,112300,564837970,15750,15750,15750,15750,20
20231115,112200,564522970,15790,15790,15790,15790,4
20231115,112100,564459810,15790,15790,15790,15790,0
20231115,112000,564459810,15790,15790,15790,15790,26
20231115,111900,564049270,15810,15810,15810,15810,0
20231115,111800,564049270,15810,15810,15810,15810,50
20231115,111700,563258770,15810,15810,15810,15810,0
20231115,111600,563258770,15810,15740,15810,15740,7
20231115,111500,563148170,15740,15740,15740,15740,0
20231115,111400,563148170,15740,15740,15740,15740,9
20231115,111300,563006510,15820,15750,15820,15750,200
20231115,111200,559844170,15740,15720,15740,15720,20
20231115,111100,559529710,15730,15730,15730,15730,3
20231115,111000,559482520,15740,15740,15740,15740,1
20231115,110900,559466780,15740,15740,15740,15730,36
20231115,110800,558900160,15730,15740,15740,15730,27
20231115,110700,558475420,15740,15740,15740,15740,3
20231115,110600,558428200,15740,15740,15740,15740,39
20231115,110500,557814340,15750,15780,15820,15750,50
20231115,110400,557025890,15820,15760,15820,15750,16
20231115,110300,556773730,15840,15840,15840,15840,0
20231115,110200,556773730,15840,15840,15840,15840,0
20231115,110100,556773730,15840,15830,15840,15830,157
20231115,110000,554287110,15850,15840,15850,15840,18
20231115,105900,554001830,15830,15750,15830,15750,108
20231115,105800,552292590,15850,15800,15850,15800,455
20231115,105700,545101890,15800,15750,15800,15730,362
20231115,105600,539386370,15750,15750,15750,15750,3
20231115,105500,539339120,15730,15740,15740,15730,30
20231115,105400,538866930,15740,15750,15750,15730,8
20231115,105300,538741060,15750,15700,15750,15700,16
20231115,105200,538489370,15750,15750,15750,15750,92
20231115,105100,537040370,15750,15750,15750,15750,0
20231115,105000,537040370,15750,15750,15750,15700,14
20231115,104900,536820220,15750,15750,15750,15750,1
20231115,104800,536804470,15750,15690,15750,15690,520
20231115,104700,528627720,15680,15680,15680,15680,0
20231115,104600,528627720,15680,15700,15700,15680,16
20231115,104500,528376720,15670,15670,15670,15670,95
20231115,104400,526888070,15670,15670,15670,15670,89
20231115,104300,525493440,15670,15670,15670,15670,0
20231115,104200,525493440,15670,15670,15670,15670,10
20231115,104100,525336740,15670,15690,15690,15670,394
20231115,104000,519161910,15680,15680,15680,15680,4
20231115,103900,519099190,15680,15700,15710,15680,226
20231115,103800,515551270,15700,15670,15700,15670,27
20231115,103700,515127400,15700,15700,15700,15700,21
20231115,103600,514797700,15690,15670,15690,15670,11
20231115,103500,514625290,15670,15670,15670,15670,7
20231115,103400,514515600,15650,15670,15700,15650,1088
20231115,103300,497438870,15660,15660,15660,15660,0
20231115,103200,497438870,15660,15660,15660,15660,10
20231115,103100,497282270,15660,15660,15660,15660,6
20231115,103000,497188310,15660,15660,15660,15660,45
20231115,102900,496483610,15660,15660,15660,15660,0
20231115,102800,496483610,15660,15660,15660,15660,59
20231115,102700,495559670,15650,15650,15650,15650,72
20231115,102600,494432870,15650,15650,15650,15650,1
20231115,102500,494417220,15650,15630,15650,15630,64
20231115,102400,493415640,15630,15630,15630,15630,0
20231115,102300,493415640,15630,15630,15630,15630,3
20231115,102200,493368750,15610,15610,15610,15610,100
20231115,102100,491807750,15610,15610,15610,15610,0
20231115,102000,491807750,15610,15600,15610,15600,45
20231115,101900,491105310,15610,15620,15620,15610,161
20231115,101800,488592050,15620,15620,15620,15620,1
20231115,101700,488576430,15610,15610,15610,15610,0
20231115,101600,488576430,15610,15610,15610,15610,3
20231115,101500,488529600,15600,15600,15600,15600,0
20231115,101400,488529600,15600,15600,15600,15600,38
20231115,101300,487936800,15580,15600,15600,15580,128
20231115,101200,485941690,15600,15600,15600,15600,21
20231115,101100,485614090,15600,15590,15600,15590,117
20231115,101000,483789890,15600,15600,15600,15600,0
20231115,100900,483789890,15600,15600,15600,15600,37
20231115,100800,483212690,15610,15660,15660,15610,13
20231115,100700,483009260,15660,15660,15660,15660,2
20231115,100600,482977940,15660,15640,15660,15640,11
20231115,100500,482805800,15640,15640,15640,15640,2
20231115,100400,482774520,15630,15640,15640,15630,50
20231115,100300,481992570,15650,15640,15650,15640,43
20231115,100200,481319640,15650,15650,15650,15650,0
20231115,100100,481319640,15650,15600,15650,15570,116
20231115,100000,479509630,15650,15600,15650,15600,419
20231115,095900,472972310,15570,15620,15620,15570,87
20231115,095800,471615480,15610,15610,15610,15610,0
20231115,095700,471615480,15610,15620,15620,15610,40
20231115,095600,470991000,15620,15620,15620,15620,1
20231115,095500,470975380,15620,15620,15620,15620,58
20231115,095400,470069420,15630,15630,15630,15630,42
20231115,095300,469412960,15610,15630,15630,15610,61
20231115,095200,468460460,15630,15630,15630,15620,201
20231115,095100,465318850,15630,15630,15630,15630,131
20231115,095000,463271320,15640,15650,15650,15630,53
20231115,094900,462442380,15640,15640,15640,15640,70
20231115,094800,461347580,15640,15630,15640,15630,36
20231115,094700,460784790,15630,15630,15640,15630,223
20231115,094600,457299230,15640,15610,15640,15610,203
20231115,094500,454127690,15640,15640,15640,15640,6
20231115,094400,454033850,15660,15660,15660,15660,2
20231115,094300,454002530,15670,15700,15700,15670,163
20231115,094200,451446340,15700,15710,15710,15700,90
20231115,094100,450033280,15700,15700,15700,15700,155
20231115,094000,447599780,15720,15720,15720,15720,0
20231115,093900,447599780,15720,15720,15720,15720,28
20231115,093800,447159620,15700,15720,15720,15700,19
20231115,093700,446861200,15730,15690,15740,15690,51
20231115,093600,446059340,15700,15700,15700,15700,198
20231115,093500,442950740,15730,15720,15750,15720,202
20231115,093400,439771390,15710,15710,15730,15710,40
20231115,093300,439142510,15710,15710,15710,15710,44
20231115,093200,438451270,15770,15780,15780,15770,13
20231115,093100,438246160,15780,15720,15780,15700,450
20231115,093000,431168520,15740,15670,15750,15670,98
20231115,092900,429628550,15710,15750,15750,15500,679
20231115,092800,419033210,15800,15790,15800,15780,11
20231115,092700,418859480,15800,15850,15850,15800,379
20231115,092600,412865380,15850,15810,15850,15810,117
20231115,092500,411015330,15810,15870,15870,15810,305
20231115,092400,406181900,15890,15890,15910,15890,774
20231115,092300,393874840,15890,15890,15900,15860,859
20231115,092200,380225170,15860,15730,15910,15730,1934
20231115,092100,349603830,15720,15720,15720,15720,11
20231115,092000,349430910,15720,15780,15800,15720,571
20231115,091900,340415920,15780,15800,15800,15780,1504
20231115,091800,316679980,15800,15650,15800,15650,1246
20231115,091700,297073160,15650,15690,15690,15650,39
20231115,091600,296462490,15690,15650,15690,15650,497
20231115,091500,288673490,15650,15560,15730,15520,1568
20231115,091400,264153610,15510,15500,15560,15500,615
20231115,091300,254600760,15500,15500,15500,15500,116
20231115,091200,252802760,15490,15500,15500,15490,810
20231115,091100,240249910,15500,15570,15570,15500,246
20231115,091000,236427410,15570,15570,15580,15490,1291
20231115,090900,216340490,15570,15560,15580,15560,255
20231115,090800,212372360,15590,15620,15620,15590,311
20231115,090700,207516410,15620,15570,15620,15500,1744
20231115,090600,180357190,15500,15470,15600,15470,1483
20231115,090500,157296880,15460,15510,15520,15460,1536
20231115,090400,133473370,15520,15470,15520,15380,606
20231115,090300,124093020,15470,15350,15470,15350,2255
20231115,090200,89343980,15350,15350,15360,15320,486
20231115,090100,81884550,15360,15400,15400,15360,2022
20231115,090000,50789500,15400,15440,15440,15390,3292