KissMeData/417970/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,212400,231501890,15500,15500,15500,15500,984
20231115,212300,231501890,15500,15500,15500,15500,0
20231115,212200,231501890,15500,15500,15500,15500,0
20231115,212100,231501890,15500,15500,15500,15500,0
20231115,212000,231501890,15500,15500,15500,15500,0
20231115,211900,231501890,15500,15500,15500,15500,0
20231115,211800,231501890,15500,15500,15500,15500,0
20231115,211700,231501890,15500,15500,15500,15500,0
20231115,211600,231501890,15500,15500,15500,15500,0
20231115,211500,231501890,15500,15500,15500,15500,0
20231115,211400,231501890,15500,15500,15500,15500,0
20231115,211300,231501890,15500,15500,15500,15500,0
20231115,211200,231501890,15500,15500,15500,15500,0
20231115,211100,231501890,15500,15500,15500,15500,0
20231115,211000,231501890,15500,15500,15500,15500,0
20231115,210900,231501890,15500,15500,15500,15500,0
20231115,210800,231501890,15500,15500,15500,15500,0
20231115,210700,231501890,15500,15500,15500,15500,0
20231115,210600,231501890,15500,15500,15500,15500,0
20231115,210500,231501890,15500,15500,15500,15500,0
20231115,210400,231501890,15500,15500,15500,15500,0
20231115,210300,231501890,15500,15500,15500,15500,0
20231115,210200,231501890,15500,15500,15500,15500,0
20231115,210100,231501890,15500,15500,15500,15500,0
20231115,210000,231501890,15500,15500,15500,15500,0
20231115,205900,231501890,15500,15500,15500,15500,0
20231115,205800,231501890,15500,15500,15500,15500,0
20231115,205700,231501890,15500,15500,15500,15500,0
20231115,205600,231501890,15500,15500,15500,15500,0
20231115,205500,231501890,15500,15500,15500,15500,0
20231115,205400,231501890,15500,15500,15500,15500,984
20231115,205300,231501890,15500,15500,15500,15500,0
20231115,205200,231501890,15500,15500,15500,15500,0
20231115,205100,231501890,15500,15500,15500,15500,0
20231115,205000,231501890,15500,15500,15500,15500,0
20231115,204900,231501890,15500,15500,15500,15500,0
20231115,204800,231501890,15500,15500,15500,15500,0
20231115,204700,231501890,15500,15500,15500,15500,0
20231115,204600,231501890,15500,15500,15500,15500,0
20231115,204500,231501890,15500,15500,15500,15500,0
20231115,204400,231501890,15500,15500,15500,15500,0
20231115,204300,231501890,15500,15500,15500,15500,0
20231115,204200,231501890,15500,15500,15500,15500,0
20231115,204100,231501890,15500,15500,15500,15500,0
20231115,204000,231501890,15500,15500,15500,15500,0
20231115,203900,231501890,15500,15500,15500,15500,0
20231115,203800,231501890,15500,15500,15500,15500,0
20231115,203700,231501890,15500,15500,15500,15500,0
20231115,203600,231501890,15500,15500,15500,15500,0
20231115,203500,231501890,15500,15500,15500,15500,0
20231115,203400,231501890,15500,15500,15500,15500,0
20231115,203300,231501890,15500,15500,15500,15500,0
20231115,203200,231501890,15500,15500,15500,15500,0
20231115,203100,231501890,15500,15500,15500,15500,0
20231115,203000,231501890,15500,15500,15500,15500,0
20231115,202900,231501890,15500,15500,15500,15500,0
20231115,202800,231501890,15500,15500,15500,15500,0
20231115,202700,231501890,15500,15500,15500,15500,0
20231115,202600,231501890,15500,15500,15500,15500,0
20231115,202500,231501890,15500,15500,15500,15500,0
20231115,202400,231501890,15500,15500,15500,15500,984
20231115,202300,231501890,15500,15500,15500,15500,0
20231115,202200,231501890,15500,15500,15500,15500,0
20231115,202100,231501890,15500,15500,15500,15500,0
20231115,202000,231501890,15500,15500,15500,15500,0
20231115,201900,231501890,15500,15500,15500,15500,0
20231115,201800,231501890,15500,15500,15500,15500,0
20231115,201700,231501890,15500,15500,15500,15500,0
20231115,201600,231501890,15500,15500,15500,15500,0
20231115,201500,231501890,15500,15500,15500,15500,0
20231115,201400,231501890,15500,15500,15500,15500,0
20231115,201300,231501890,15500,15500,15500,15500,0
20231115,201200,231501890,15500,15500,15500,15500,0
20231115,201100,231501890,15500,15500,15500,15500,0
20231115,201000,231501890,15500,15500,15500,15500,0
20231115,200900,231501890,15500,15500,15500,15500,0
20231115,200800,231501890,15500,15500,15500,15500,0
20231115,200700,231501890,15500,15500,15500,15500,0
20231115,200600,231501890,15500,15500,15500,15500,0
20231115,200500,231501890,15500,15500,15500,15500,0
20231115,200400,231501890,15500,15500,15500,15500,0
20231115,200300,231501890,15500,15500,15500,15500,0
20231115,200200,231501890,15500,15500,15500,15500,0
20231115,200100,231501890,15500,15500,15500,15500,0
20231115,200000,231501890,15500,15500,15500,15500,0
20231115,195900,231501890,15500,15500,15500,15500,0
20231115,195800,231501890,15500,15500,15500,15500,0
20231115,195700,231501890,15500,15500,15500,15500,0
20231115,195600,231501890,15500,15500,15500,15500,0
20231115,195500,231501890,15500,15500,15500,15500,0
20231115,195400,231501890,15500,15500,15500,15500,984
20231115,195300,231501890,15500,15500,15500,15500,0
20231115,195200,231501890,15500,15500,15500,15500,0
20231115,195100,231501890,15500,15500,15500,15500,0
20231115,195000,231501890,15500,15500,15500,15500,0
20231115,194900,231501890,15500,15500,15500,15500,0
20231115,194800,231501890,15500,15500,15500,15500,0
20231115,194700,231501890,15500,15500,15500,15500,0
20231115,194600,231501890,15500,15500,15500,15500,0
20231115,194500,231501890,15500,15500,15500,15500,0
20231115,194400,231501890,15500,15500,15500,15500,0
20231115,194300,231501890,15500,15500,15500,15500,0
20231115,194200,231501890,15500,15500,15500,15500,0
20231115,194100,231501890,15500,15500,15500,15500,0
20231115,194000,231501890,15500,15500,15500,15500,0
20231115,193900,231501890,15500,15500,15500,15500,0
20231115,193800,231501890,15500,15500,15500,15500,0
20231115,193700,231501890,15500,15500,15500,15500,0
20231115,193600,231501890,15500,15500,15500,15500,0
20231115,193500,231501890,15500,15500,15500,15500,0
20231115,193400,231501890,15500,15500,15500,15500,0
20231115,193300,231501890,15500,15500,15500,15500,0
20231115,193200,231501890,15500,15500,15500,15500,0
20231115,193100,231501890,15500,15500,15500,15500,0
20231115,193000,231501890,15500,15500,15500,15500,0
20231115,192900,231501890,15500,15500,15500,15500,0
20231115,192800,231501890,15500,15500,15500,15500,0
20231115,192700,231501890,15500,15500,15500,15500,0
20231115,192600,231501890,15500,15500,15500,15500,0
20231115,192500,231501890,15500,15500,15500,15500,0
20231115,192400,231501890,15500,15500,15500,15500,984
20231115,192300,231501890,15500,15500,15500,15500,0
20231115,192200,231501890,15500,15500,15500,15500,0
20231115,192100,231501890,15500,15500,15500,15500,0
20231115,192000,231501890,15500,15500,15500,15500,0
20231115,191900,231501890,15500,15500,15500,15500,0
20231115,191800,231501890,15500,15500,15500,15500,0
20231115,191700,231501890,15500,15500,15500,15500,0
20231115,191600,231501890,15500,15500,15500,15500,0
20231115,191500,231501890,15500,15500,15500,15500,0
20231115,191400,231501890,15500,15500,15500,15500,0
20231115,191300,231501890,15500,15500,15500,15500,0
20231115,191200,231501890,15500,15500,15500,15500,0
20231115,191100,231501890,15500,15500,15500,15500,0
20231115,191000,231501890,15500,15500,15500,15500,0
20231115,190900,231501890,15500,15500,15500,15500,0
20231115,190800,231501890,15500,15500,15500,15500,0
20231115,190700,231501890,15500,15500,15500,15500,0
20231115,190600,231501890,15500,15500,15500,15500,0
20231115,190500,231501890,15500,15500,15500,15500,0
20231115,190400,231501890,15500,15500,15500,15500,0
20231115,190300,231501890,15500,15500,15500,15500,0
20231115,190200,231501890,15500,15500,15500,15500,0
20231115,190100,231501890,15500,15500,15500,15500,0
20231115,190000,231501890,15500,15500,15500,15500,0
20231115,185900,231501890,15500,15500,15500,15500,0
20231115,185800,231501890,15500,15500,15500,15500,0
20231115,185700,231501890,15500,15500,15500,15500,0
20231115,185600,231501890,15500,15500,15500,15500,0
20231115,185500,231501890,15500,15500,15500,15500,0
20231115,185400,231501890,15500,15500,15500,15500,984
20231115,185300,231501890,15500,15500,15500,15500,0
20231115,185200,231501890,15500,15500,15500,15500,0
20231115,185100,231501890,15500,15500,15500,15500,0
20231115,185000,231501890,15500,15500,15500,15500,0
20231115,184900,231501890,15500,15500,15500,15500,0
20231115,184800,231501890,15500,15500,15500,15500,0
20231115,184700,231501890,15500,15500,15500,15500,0
20231115,184600,231501890,15500,15500,15500,15500,0
20231115,184500,231501890,15500,15500,15500,15500,0
20231115,184400,231501890,15500,15500,15500,15500,0
20231115,184300,231501890,15500,15500,15500,15500,0
20231115,184200,231501890,15500,15500,15500,15500,0
20231115,184100,231501890,15500,15500,15500,15500,0
20231115,184000,231501890,15500,15500,15500,15500,0
20231115,183900,231501890,15500,15500,15500,15500,0
20231115,183800,231501890,15500,15500,15500,15500,0
20231115,183700,231501890,15500,15500,15500,15500,0
20231115,183600,231501890,15500,15500,15500,15500,0
20231115,183500,231501890,15500,15500,15500,15500,0
20231115,183400,231501890,15500,15500,15500,15500,0
20231115,183300,231501890,15500,15500,15500,15500,0
20231115,183200,231501890,15500,15500,15500,15500,0
20231115,183100,231501890,15500,15500,15500,15500,0
20231115,183000,231501890,15500,15500,15500,15500,0
20231115,182900,231501890,15500,15500,15500,15500,0
20231115,182800,231501890,15500,15500,15500,15500,0
20231115,182700,231501890,15500,15500,15500,15500,0
20231115,182600,231501890,15500,15500,15500,15500,0
20231115,182500,231501890,15500,15500,15500,15500,0
20231115,182400,231501890,15500,15500,15500,15500,984
20231115,182300,231501890,15500,15500,15500,15500,0
20231115,182200,231501890,15500,15500,15500,15500,0
20231115,182100,231501890,15500,15500,15500,15500,0
20231115,182000,231501890,15500,15500,15500,15500,0
20231115,181900,231501890,15500,15500,15500,15500,0
20231115,181800,231501890,15500,15500,15500,15500,0
20231115,181700,231501890,15500,15500,15500,15500,0
20231115,181600,231501890,15500,15500,15500,15500,0
20231115,181500,231501890,15500,15500,15500,15500,0
20231115,181400,231501890,15500,15500,15500,15500,0
20231115,181300,231501890,15500,15500,15500,15500,0
20231115,181200,231501890,15500,15500,15500,15500,0
20231115,181100,231501890,15500,15500,15500,15500,0
20231115,181000,231501890,15500,15500,15500,15500,0
20231115,180900,231501890,15500,15500,15500,15500,0
20231115,180800,231501890,15500,15500,15500,15500,0
20231115,180700,231501890,15500,15500,15500,15500,0
20231115,180600,231501890,15500,15500,15500,15500,0
20231115,180500,231501890,15500,15500,15500,15500,0
20231115,180400,231501890,15500,15500,15500,15500,0
20231115,180300,231501890,15500,15500,15500,15500,0
20231115,180200,231501890,15500,15500,15500,15500,0
20231115,180100,231501890,15500,15500,15500,15500,0
20231115,180000,231501890,15500,15500,15500,15500,0
20231115,175900,231501890,15500,15500,15500,15500,0
20231115,175800,231501890,15500,15500,15500,15500,0
20231115,175700,231501890,15500,15500,15500,15500,0
20231115,175600,231501890,15500,15500,15500,15500,0
20231115,175500,231501890,15500,15500,15500,15500,0
20231115,175400,231501890,15500,15500,15500,15500,984
20231115,175300,231501890,15500,15500,15500,15500,0
20231115,175200,231501890,15500,15500,15500,15500,0
20231115,175100,231501890,15500,15500,15500,15500,0
20231115,175000,231501890,15500,15500,15500,15500,0
20231115,174900,231501890,15500,15500,15500,15500,0
20231115,174800,231501890,15500,15500,15500,15500,0
20231115,174700,231501890,15500,15500,15500,15500,0
20231115,174600,231501890,15500,15500,15500,15500,0
20231115,174500,231501890,15500,15500,15500,15500,0
20231115,174400,231501890,15500,15500,15500,15500,0
20231115,174300,231501890,15500,15500,15500,15500,0
20231115,174200,231501890,15500,15500,15500,15500,0
20231115,174100,231501890,15500,15500,15500,15500,0
20231115,174000,231501890,15500,15500,15500,15500,0
20231115,173900,231501890,15500,15500,15500,15500,0
20231115,173800,231501890,15500,15500,15500,15500,0
20231115,173700,231501890,15500,15500,15500,15500,0
20231115,173600,231501890,15500,15500,15500,15500,0
20231115,173500,231501890,15500,15500,15500,15500,0
20231115,173400,231501890,15500,15500,15500,15500,0
20231115,173300,231501890,15500,15500,15500,15500,0
20231115,173200,231501890,15500,15500,15500,15500,0
20231115,173100,231501890,15500,15500,15500,15500,0
20231115,173000,231501890,15500,15500,15500,15500,0
20231115,172900,231501890,15500,15500,15500,15500,0
20231115,172800,231501890,15500,15500,15500,15500,0
20231115,172700,231501890,15500,15500,15500,15500,0
20231115,172600,231501890,15500,15500,15500,15500,0
20231115,172500,231501890,15500,15500,15500,15500,0
20231115,172400,231501890,15500,15500,15500,15500,984
20231115,172300,231501890,15500,15500,15500,15500,0
20231115,172200,231501890,15500,15500,15500,15500,0
20231115,172100,231501890,15500,15500,15500,15500,0
20231115,172000,231501890,15500,15500,15500,15500,0
20231115,171900,231501890,15500,15500,15500,15500,0
20231115,171800,231501890,15500,15500,15500,15500,0
20231115,171700,231501890,15500,15500,15500,15500,0
20231115,171600,231501890,15500,15500,15500,15500,0
20231115,171500,231501890,15500,15500,15500,15500,0
20231115,171400,231501890,15500,15500,15500,15500,0
20231115,171300,231501890,15500,15500,15500,15500,0
20231115,171200,231501890,15500,15500,15500,15500,0
20231115,171100,231501890,15500,15500,15500,15500,0
20231115,171000,231501890,15500,15500,15500,15500,0
20231115,170900,231501890,15500,15500,15500,15500,0
20231115,170800,231501890,15500,15500,15500,15500,0
20231115,170700,231501890,15500,15500,15500,15500,0
20231115,170600,231501890,15500,15500,15500,15500,0
20231115,170500,231501890,15500,15500,15500,15500,0
20231115,170400,231501890,15500,15500,15500,15500,0
20231115,170300,231501890,15500,15500,15500,15500,0
20231115,170200,231501890,15500,15500,15500,15500,0
20231115,170100,231501890,15500,15500,15500,15500,0
20231115,170000,231501890,15500,15500,15500,15500,0
20231115,165900,231501890,15500,15500,15500,15500,0
20231115,165800,231501890,15500,15500,15500,15500,0
20231115,165700,231501890,15500,15500,15500,15500,0
20231115,165600,231501890,15500,15500,15500,15500,0
20231115,165500,231501890,15500,15500,15500,15500,0
20231115,165400,231501890,15500,15500,15500,15500,984
20231115,165300,231501890,15500,15500,15500,15500,0
20231115,165200,231501890,15500,15500,15500,15500,0
20231115,165100,231501890,15500,15500,15500,15500,0
20231115,165000,231501890,15500,15500,15500,15500,0
20231115,164900,231501890,15500,15500,15500,15500,0
20231115,164800,231501890,15500,15500,15500,15500,0
20231115,164700,231501890,15500,15500,15500,15500,0
20231115,164600,231501890,15500,15500,15500,15500,0
20231115,164500,231501890,15500,15500,15500,15500,0
20231115,164400,231501890,15500,15500,15500,15500,0
20231115,164300,231501890,15500,15500,15500,15500,0
20231115,164200,231501890,15500,15500,15500,15500,0
20231115,164100,231501890,15500,15500,15500,15500,0
20231115,164000,231501890,15500,15500,15500,15500,0
20231115,163900,231501890,15500,15500,15500,15500,0
20231115,163800,231501890,15500,15500,15500,15500,0
20231115,163700,231501890,15500,15500,15500,15500,0
20231115,163600,231501890,15500,15500,15500,15500,0
20231115,163500,231501890,15500,15500,15500,15500,0
20231115,163400,231501890,15500,15500,15500,15500,0
20231115,163300,231501890,15500,15500,15500,15500,0
20231115,163200,231501890,15500,15500,15500,15500,0
20231115,163100,231501890,15500,15500,15500,15500,0
20231115,163000,231501890,15500,15500,15500,15500,0
20231115,162900,231501890,15500,15500,15500,15500,0
20231115,162800,231501890,15500,15500,15500,15500,0
20231115,162700,231501890,15500,15500,15500,15500,0
20231115,162600,231501890,15500,15500,15500,15500,0
20231115,162500,231501890,15500,15500,15500,15500,0
20231115,162400,231501890,15500,15500,15500,15500,984
20231115,162300,231501890,15500,15500,15500,15500,0
20231115,162200,231501890,15500,15500,15500,15500,0
20231115,162100,231501890,15500,15500,15500,15500,0
20231115,162000,231501890,15500,15500,15500,15500,0
20231115,161900,231501890,15500,15500,15500,15500,0
20231115,161800,231501890,15500,15500,15500,15500,0
20231115,161700,231501890,15500,15500,15500,15500,0
20231115,161600,231501890,15500,15500,15500,15500,0
20231115,161500,231501890,15500,15500,15500,15500,0
20231115,161400,231501890,15500,15500,15500,15500,0
20231115,161300,231501890,15500,15500,15500,15500,0
20231115,161200,231501890,15500,15500,15500,15500,0
20231115,161100,231501890,15500,15500,15500,15500,0
20231115,161000,231501890,15500,15500,15500,15500,0
20231115,160900,231501890,15500,15500,15500,15500,0
20231115,160800,231501890,15500,15500,15500,15500,0
20231115,160700,231501890,15500,15500,15500,15500,0
20231115,160600,231501890,15500,15500,15500,15500,0
20231115,160500,231501890,15500,15500,15500,15500,0
20231115,160400,231501890,15500,15500,15500,15500,0
20231115,160300,231501890,15500,15500,15500,15500,0
20231115,160200,231501890,15500,15500,15500,15500,0
20231115,160100,231501890,15500,15500,15500,15500,0
20231115,160000,231501890,15500,15500,15500,15500,0
20231115,155900,231501890,15500,15500,15500,15500,0
20231115,155800,231501890,15500,15500,15500,15500,0
20231115,155700,231501890,15500,15500,15500,15500,0
20231115,155600,231501890,15500,15500,15500,15500,0
20231115,155500,231501890,15500,15500,15500,15500,0
20231115,155400,231501890,15500,15500,15500,15500,984
20231115,155300,231501890,15500,15500,15500,15500,0
20231115,155200,231501890,15500,15500,15500,15500,0
20231115,155100,231501890,15500,15500,15500,15500,0
20231115,155000,231501890,15500,15500,15500,15500,0
20231115,154900,231501890,15500,15500,15500,15500,0
20231115,154800,231501890,15500,15500,15500,15500,0
20231115,154700,231501890,15500,15500,15500,15500,0
20231115,154600,231501890,15500,15500,15500,15500,0
20231115,154500,231501890,15500,15500,15500,15500,0
20231115,154400,231501890,15500,15500,15500,15500,0
20231115,154300,231501890,15500,15500,15500,15500,0
20231115,154200,231501890,15500,15500,15500,15500,0
20231115,154100,231501890,15500,15500,15500,15500,0
20231115,154000,231501890,15500,15500,15500,15500,0
20231115,153900,231501890,15500,15500,15500,15500,0
20231115,153800,231501890,15500,15500,15500,15500,0
20231115,153700,231501890,15500,15500,15500,15500,0
20231115,153600,231501890,15500,15500,15500,15500,0
20231115,153500,231501890,15500,15500,15500,15500,0
20231115,153400,231501890,15500,15500,15500,15500,0
20231115,153300,231501890,15500,15500,15500,15500,0
20231115,153200,231501890,15500,15500,15500,15500,0
20231115,153100,231501890,15500,15500,15500,15500,0
20231115,153000,231501890,15500,15500,15500,15500,984
20231115,152900,216249890,15520,15520,15520,15520,0
20231115,152800,216249890,15520,15520,15520,15520,0
20231115,152700,216249890,15520,15520,15520,15520,0
20231115,152600,216249890,15520,15520,15520,15520,0
20231115,152500,216249890,15520,15520,15520,15520,0
20231115,152400,216249890,15520,15520,15520,15520,0
20231115,152300,216249890,15520,15520,15520,15520,0
20231115,152200,216249890,15520,15520,15520,15520,0
20231115,152100,216249890,15520,15520,15520,15520,0
20231115,152000,216249890,15520,15520,15520,15520,0
20231115,151900,216249890,15520,15550,15550,15520,72
20231115,151800,215131160,15610,15610,15610,15610,0
20231115,151700,215131160,15610,15610,15610,15610,0
20231115,151600,215131160,15610,15610,15610,15610,0
20231115,151500,215131160,15610,15610,15610,15610,1
20231115,151400,215115550,15520,15610,15610,15520,301
20231115,151300,210443940,15520,15520,15520,15520,0
20231115,151200,210443940,15520,15520,15520,15520,0
20231115,151100,210443940,15520,15520,15520,15520,111
20231115,151000,208721220,15620,15560,15620,15560,274
20231115,150900,204448130,15530,15530,15530,15530,0
20231115,150800,204448130,15530,15530,15540,15530,118
20231115,150700,202615220,15560,15560,15560,15560,0
20231115,150600,202615220,15560,15560,15560,15560,0
20231115,150500,202615220,15560,15560,15560,15560,0
20231115,150400,202615220,15560,15560,15560,15560,0
20231115,150300,202615220,15560,15560,15560,15560,0
20231115,150200,202615220,15560,15560,15560,15560,0
20231115,150100,202615220,15560,15560,15560,15560,0
20231115,150000,202615220,15560,15560,15560,15560,0
20231115,145900,202615220,15560,15500,15560,15500,29
20231115,145800,202164520,15560,15560,15560,15560,0
20231115,145700,202164520,15560,15560,15560,15560,100
20231115,145600,200608520,15560,15550,15560,15550,98
20231115,145500,199084330,15500,15510,15510,15500,51
20231115,145400,198293810,15500,15500,15500,15500,0
20231115,145300,198293810,15500,15500,15500,15500,6
20231115,145200,198200810,15480,15480,15480,15480,0
20231115,145100,198200810,15480,15480,15480,15480,52
20231115,145000,197395850,15500,15500,15500,15500,0
20231115,144900,197395850,15500,15500,15500,15500,0
20231115,144800,197395850,15500,15480,15500,15480,93
20231115,144700,195954850,15480,15480,15480,15480,20
20231115,144600,195645250,15490,15490,15490,15490,5
20231115,144500,195567800,15490,15490,15490,15490,3
20231115,144400,195521330,15500,15500,15500,15500,0
20231115,144300,195521330,15500,15500,15500,15500,0
20231115,144200,195521330,15500,15500,15500,15500,0
20231115,144100,195521330,15500,15500,15500,15500,0
20231115,144000,195521330,15500,15500,15500,15500,0
20231115,143900,195521330,15500,15500,15500,15500,42
20231115,143800,194870330,15500,15500,15500,15500,0
20231115,143700,194870330,15500,15510,15510,15500,32
20231115,143600,194374300,15510,15510,15510,15510,33
20231115,143500,193862470,15510,15510,15510,15510,38
20231115,143400,193273090,15550,15550,15550,15550,0
20231115,143300,193273090,15550,15550,15550,15550,0
20231115,143200,193273090,15550,15550,15550,15550,0
20231115,143100,193273090,15550,15550,15550,15550,0
20231115,143000,193273090,15550,15550,15550,15550,0
20231115,142900,193273090,15550,15550,15550,15550,0
20231115,142800,193273090,15550,15550,15550,15550,10
20231115,142700,193117590,15500,15500,15500,15500,0
20231115,142600,193117590,15500,15500,15500,15500,0
20231115,142500,193117590,15500,15500,15500,15500,0
20231115,142400,193117590,15500,15510,15510,15500,25
20231115,142300,192729850,15520,15520,15520,15520,0
20231115,142200,192729850,15520,15520,15520,15520,0
20231115,142100,192729850,15520,15520,15520,15520,0
20231115,142000,192729850,15520,15520,15520,15520,0
20231115,141900,192729850,15520,15520,15520,15520,0
20231115,141800,192729850,15520,15520,15520,15520,0
20231115,141700,192729850,15520,15520,15520,15520,1
20231115,141600,192714330,15520,15520,15520,15520,8
20231115,141500,192590170,15530,15560,15560,15530,4
20231115,141400,192527960,15560,15560,15560,15560,0
20231115,141300,192527960,15560,15560,15560,15560,0
20231115,141200,192527960,15560,15560,15560,15560,0
20231115,141100,192527960,15560,15560,15560,15560,0
20231115,141000,192527960,15560,15560,15560,15560,0
20231115,140900,192527960,15560,15560,15560,15560,0
20231115,140800,192527960,15560,15560,15560,15560,0
20231115,140700,192527960,15560,15560,15560,15560,0
20231115,140600,192527960,15560,15560,15560,15560,0
20231115,140500,192527960,15560,15560,15560,15560,0
20231115,140400,192527960,15560,15560,15560,15560,1
20231115,140300,192512400,15500,15500,15500,15500,0
20231115,140200,192512400,15500,15500,15500,15500,0
20231115,140100,192512400,15500,15500,15500,15500,0
20231115,140000,192512400,15500,15500,15500,15500,0
20231115,135900,192512400,15500,15500,15500,15500,0
20231115,135800,192512400,15500,15500,15500,15500,0
20231115,135700,192512400,15500,15500,15500,15500,0
20231115,135600,192512400,15500,15500,15500,15500,0
20231115,135500,192512400,15500,15500,15500,15500,0
20231115,135400,192512400,15500,15500,15500,15500,0
20231115,135300,192512400,15500,15500,15500,15500,0
20231115,135200,192512400,15500,15500,15500,15500,0
20231115,135100,192512400,15500,15500,15500,15500,4
20231115,135000,192450400,15500,15500,15500,15500,1
20231115,134900,192434900,15500,15510,15510,15500,110
20231115,134800,190728900,15500,15500,15500,15500,5
20231115,134700,190651400,15500,15500,15500,15500,0
20231115,134600,190651400,15500,15500,15500,15500,0
20231115,134500,190651400,15500,15560,15560,15500,100
20231115,134400,189097150,15560,15560,15560,15560,0
20231115,134300,189097150,15560,15560,15560,15560,0
20231115,134200,189097150,15560,15560,15560,15560,0
20231115,134100,189097150,15560,15560,15570,15560,108
20231115,134000,187415900,15560,15560,15560,15560,50
20231115,133900,186637900,15500,15500,15500,15500,0
20231115,133800,186637900,15500,15500,15500,15500,268
20231115,133700,182483900,15500,15510,15510,15500,338
20231115,133600,177244120,15580,15580,15580,15580,0
20231115,133500,177244120,15580,15580,15580,15580,0
20231115,133400,177244120,15580,15580,15580,15580,0
20231115,133300,177244120,15580,15580,15580,15580,0
20231115,133200,177244120,15580,15580,15580,15580,0
20231115,133100,177244120,15580,15580,15580,15580,0
20231115,133000,177244120,15580,15580,15580,15580,0
20231115,132900,177244120,15580,15580,15580,15580,0
20231115,132800,177244120,15580,15580,15580,15580,30
20231115,132700,176776720,15580,15580,15580,15580,0
20231115,132600,176776720,15580,15580,15580,15580,0
20231115,132500,176776720,15580,15580,15580,15580,0
20231115,132400,176776720,15580,15580,15580,15580,0
20231115,132300,176776720,15580,15580,15580,15580,0
20231115,132200,176776720,15580,15580,15580,15580,0
20231115,132100,176776720,15580,15580,15580,15580,3
20231115,132000,176729980,15580,15580,15580,15580,18
20231115,131900,176449540,15500,15500,15500,15500,50
20231115,131800,175674540,15580,15580,15580,15580,0
20231115,131700,175674540,15580,15580,15580,15580,0
20231115,131600,175674540,15580,15580,15580,15580,0
20231115,131500,175674540,15580,15580,15580,15580,1
20231115,131400,175658960,15500,15500,15500,15500,0
20231115,131300,175658960,15500,15500,15500,15500,0
20231115,131200,175658960,15500,15500,15500,15500,0
20231115,131100,175658960,15500,15500,15500,15500,0
20231115,131000,175658960,15500,15500,15500,15500,0
20231115,130900,175658960,15500,15500,15500,15500,0
20231115,130800,175658960,15500,15500,15500,15500,0
20231115,130700,175658960,15500,15500,15500,15500,0
20231115,130600,175658960,15500,15500,15500,15500,0
20231115,130500,175658960,15500,15500,15500,15500,0
20231115,130400,175658960,15500,15500,15500,15500,0
20231115,130300,175658960,15500,15500,15500,15500,0
20231115,130200,175658960,15500,15500,15500,15500,0
20231115,130100,175658960,15500,15500,15500,15500,21
20231115,130000,175333460,15500,15500,15500,15500,3
20231115,125900,175286960,15500,15510,15510,15500,19
20231115,125800,174992350,15610,15610,15610,15610,0
20231115,125700,174992350,15610,15610,15610,15610,0
20231115,125600,174992350,15610,15610,15610,15610,0
20231115,125500,174992350,15610,15610,15610,15610,0
20231115,125400,174992350,15610,15610,15610,15610,0
20231115,125300,174992350,15610,15610,15610,15610,0
20231115,125200,174992350,15610,15610,15610,15610,0
20231115,125100,174992350,15610,15610,15610,15610,0
20231115,125000,174992350,15610,15610,15610,15610,0
20231115,124900,174992350,15610,15610,15610,15610,0
20231115,124800,174992350,15610,15610,15610,15610,0
20231115,124700,174992350,15610,15610,15610,15610,0
20231115,124600,174992350,15610,15610,15610,15610,0
20231115,124500,174992350,15610,15610,15610,15610,0
20231115,124400,174992350,15610,15610,15610,15610,5
20231115,124300,174914300,15620,15620,15620,15620,0
20231115,124200,174914300,15620,15620,15620,15620,0
20231115,124100,174914300,15620,15620,15620,15620,0
20231115,124000,174914300,15620,15620,15620,15620,0
20231115,123900,174914300,15620,15620,15620,15620,0
20231115,123800,174914300,15620,15620,15620,15620,0
20231115,123700,174914300,15620,15620,15620,15620,0
20231115,123600,174914300,15620,15620,15620,15620,0
20231115,123500,174914300,15620,15620,15620,15620,0
20231115,123400,174914300,15620,15620,15620,15620,0
20231115,123300,174914300,15620,15620,15620,15620,0
20231115,123200,174914300,15620,15620,15620,15620,0
20231115,123100,174914300,15620,15620,15620,15620,0
20231115,123000,174914300,15620,15620,15620,15620,0
20231115,122900,174914300,15620,15620,15620,15620,21
20231115,122800,174586280,15620,15620,15620,15620,15
20231115,122700,174351980,15620,15620,15620,15620,36
20231115,122600,173789660,15620,15620,15620,15620,8
20231115,122500,173664700,15620,15620,15620,15620,0
20231115,122400,173664700,15620,15620,15620,15620,0
20231115,122300,173664700,15620,15620,15620,15620,6
20231115,122200,173570980,15510,15510,15510,15510,5
20231115,122100,173493430,15600,15600,15600,15600,0
20231115,122000,173493430,15600,15600,15600,15600,1
20231115,121900,173477830,15620,15620,15620,15620,0
20231115,121800,173477830,15620,15620,15620,15620,0
20231115,121700,173477830,15620,15620,15620,15620,10
20231115,121600,173321630,15620,15620,15620,15620,0
20231115,121500,173321630,15620,15620,15620,15620,0
20231115,121400,173321630,15620,15620,15620,15620,0
20231115,121300,173321630,15620,15620,15620,15620,4
20231115,121200,173259150,15620,15620,15620,15620,0
20231115,121100,173259150,15620,15620,15620,15620,5
20231115,121000,173181050,15620,15620,15620,15620,0
20231115,120900,173181050,15620,15600,15620,15600,110
20231115,120800,171464750,15600,15590,15600,15590,35
20231115,120700,170918760,15600,15600,15600,15600,0
20231115,120600,170918760,15600,15600,15600,15590,59
20231115,120500,169998500,15600,15440,15600,15430,690
20231115,120400,159324520,15440,15440,15440,15440,0
20231115,120300,159324520,15440,15440,15440,15440,5
20231115,120200,159247320,15430,15430,15430,15430,0
20231115,120100,159247320,15430,15430,15430,15430,0
20231115,120000,159247320,15430,15500,15500,15430,300
20231115,115900,154612010,15540,15540,15540,15540,0
20231115,115800,154612010,15540,15540,15540,15540,0
20231115,115700,154612010,15540,15540,15540,15540,0
20231115,115600,154612010,15540,15540,15540,15540,0
20231115,115500,154612010,15540,15550,15550,15540,157
20231115,115400,152170680,15550,15550,15550,15550,0
20231115,115300,152170680,15550,15550,15550,15550,0
20231115,115200,152170680,15550,15550,15550,15550,1
20231115,115100,152155130,15550,15550,15550,15550,0
20231115,115000,152155130,15550,15550,15550,15550,0
20231115,114900,152155130,15550,15550,15550,15550,0
20231115,114800,152155130,15550,15550,15550,15550,0
20231115,114700,152155130,15550,15550,15550,15550,0
20231115,114600,152155130,15550,15550,15550,15550,0
20231115,114500,152155130,15550,15550,15550,15550,0
20231115,114400,152155130,15550,15550,15550,15550,0
20231115,114300,152155130,15550,15550,15550,15550,0
20231115,114200,152155130,15550,15550,15550,15550,35
20231115,114100,151610880,15550,15550,15550,15550,0
20231115,114000,151610880,15550,15550,15550,15550,0
20231115,113900,151610880,15550,15550,15550,15550,13
20231115,113800,151408730,15420,15540,15550,15420,158
20231115,113700,148964620,15540,15540,15540,15540,1
20231115,113600,148949080,15540,15540,15540,15540,2
20231115,113500,148918000,15540,15540,15540,15540,0
20231115,113400,148918000,15540,15440,15540,15400,302
20231115,113300,144263890,15570,15570,15570,15570,0
20231115,113200,144263890,15570,15560,15570,15560,8
20231115,113100,144139400,15560,15560,15560,15560,1
20231115,113000,144123840,15430,15430,15430,15430,10
20231115,112900,143969540,15560,15560,15560,15560,0
20231115,112800,143969540,15560,15560,15560,15560,0
20231115,112700,143969540,15560,15560,15560,15560,0
20231115,112600,143969540,15560,15560,15560,15560,1
20231115,112500,143953980,15550,15540,15550,15540,15
20231115,112400,143720850,15540,15540,15540,15540,0
20231115,112300,143720850,15540,15540,15540,15540,0
20231115,112200,143720850,15540,15540,15540,15540,10
20231115,112100,143565450,15430,15440,15440,15430,10
20231115,112000,143411140,15430,15430,15430,15430,6
20231115,111900,143318560,15430,15450,15450,15430,200
20231115,111800,140232080,15590,15590,15590,15440,311
20231115,111700,135426120,15480,15510,15590,15480,1239
20231115,111600,116242710,15590,15590,15590,15590,2
20231115,111500,116211530,15600,15600,15600,15600,0
20231115,111400,116211530,15600,15600,15600,15600,0
20231115,111300,116211530,15600,15600,15600,15600,0
20231115,111200,116211530,15600,15600,15600,15600,0
20231115,111100,116211530,15600,15600,15600,15600,0
20231115,111000,116211530,15600,15600,15600,15600,1
20231115,110900,116195930,15500,15520,15520,15500,15
20231115,110800,115963280,15620,15620,15620,15620,0
20231115,110700,115963280,15620,15620,15620,15620,0
20231115,110600,115963280,15620,15620,15620,15620,0
20231115,110500,115963280,15620,15620,15620,15620,100
20231115,110400,114401280,15620,15620,15620,15620,0
20231115,110300,114401280,15620,15620,15620,15620,0
20231115,110200,114401280,15620,15620,15620,15620,5
20231115,110100,114323180,15620,15620,15620,15620,0
20231115,110000,114323180,15620,15620,15620,15620,2
20231115,105900,114291940,15620,15620,15620,15620,0
20231115,105800,114291940,15620,15610,15620,15610,77
20231115,105700,113089680,15540,15540,15540,15540,1
20231115,105600,113074140,15610,15610,15610,15610,0
20231115,105500,113074140,15610,15610,15610,15610,1
20231115,105400,113058530,15550,15550,15550,15550,125
20231115,105300,111114780,15550,15550,15550,15550,1
20231115,105200,111099230,15500,15540,15540,15500,100
20231115,105100,109548270,15550,15550,15550,15550,83
20231115,105000,108257620,15620,15620,15620,15620,0
20231115,104900,108257620,15620,15620,15620,15620,1
20231115,104800,108242000,15620,15620,15620,15620,2
20231115,104700,108210760,15620,15600,15620,15600,10
20231115,104600,108054680,15550,15550,15550,15550,0
20231115,104500,108054680,15550,15570,15570,15550,1000
20231115,104400,92496350,15610,15610,15610,15610,0
20231115,104300,92496350,15610,15610,15610,15610,1
20231115,104200,92480740,15580,15580,15580,15580,0
20231115,104100,92480740,15580,15580,15580,15580,0
20231115,104000,92480740,15580,15580,15580,15580,0
20231115,103900,92480740,15580,15580,15580,15580,0
20231115,103800,92480740,15580,15580,15580,15580,3
20231115,103700,92434000,15580,15580,15580,15580,11
20231115,103600,92262620,15580,15580,15580,15580,0
20231115,103500,92262620,15580,15580,15580,15580,50
20231115,103400,91483620,15580,15580,15580,15580,1
20231115,103300,91468040,15620,15620,15620,15620,0
20231115,103200,91468040,15620,15620,15620,15620,0
20231115,103100,91468040,15620,15620,15620,15620,20
20231115,103000,91155640,15620,15620,15620,15620,0
20231115,102900,91155640,15620,15620,15620,15620,0
20231115,102800,91155640,15620,15620,15620,15620,0
20231115,102700,91155640,15620,15620,15620,15620,0
20231115,102600,91155640,15620,15620,15620,15620,0
20231115,102500,91155640,15620,15620,15620,15620,0
20231115,102400,91155640,15620,15620,15620,15620,0
20231115,102300,91155640,15620,15620,15620,15620,1
20231115,102200,91140020,15580,15580,15580,15580,0
20231115,102100,91140020,15580,15580,15580,15580,0
20231115,102000,91140020,15580,15580,15580,15580,0
20231115,101900,91140020,15580,15580,15580,15580,0
20231115,101800,91140020,15580,15580,15580,15580,0
20231115,101700,91140020,15580,15580,15580,15580,0
20231115,101600,91140020,15580,15600,15600,15580,218
20231115,101500,87741540,15600,15600,15600,15600,17
20231115,101400,87476340,15600,15600,15600,15600,0
20231115,101300,87476340,15600,15600,15600,15600,0
20231115,101200,87476340,15600,15600,15600,15600,20
20231115,101100,87164340,15600,15600,15600,15600,0
20231115,101000,87164340,15600,15600,15600,15600,399
20231115,100900,80939940,15600,15600,15600,15600,103
20231115,100800,79333140,15600,15600,15600,15600,0
20231115,100700,79333140,15600,15600,15600,15600,799
20231115,100600,66868740,15600,15600,15600,15600,5
20231115,100500,66790740,15610,15610,15610,15610,4
20231115,100400,66728300,15610,15610,15610,15610,0
20231115,100300,66728300,15610,15610,15610,15610,0
20231115,100200,66728300,15610,15620,15620,15610,2
20231115,100100,66697070,15620,15620,15620,15620,3
20231115,100000,66650210,15790,15790,15790,15790,0
20231115,095900,66650210,15790,15790,15790,15790,0
20231115,095800,66650210,15790,15790,15790,15790,0
20231115,095700,66650210,15790,15790,15790,15790,0
20231115,095600,66650210,15790,15790,15790,15790,0
20231115,095500,66650210,15790,15790,15790,15790,0
20231115,095400,66650210,15790,15790,15790,15790,0
20231115,095300,66650210,15790,15790,15790,15790,0
20231115,095200,66650210,15790,15790,15790,15790,1
20231115,095100,66634420,15790,15790,15790,15790,0
20231115,095000,66634420,15790,15790,15790,15790,1
20231115,094900,66618630,15720,15720,15720,15720,0
20231115,094800,66618630,15720,15720,15720,15720,122
20231115,094700,64700790,15710,15680,15710,15680,231
20231115,094600,61075320,15690,15690,15690,15690,0
20231115,094500,61075320,15690,15690,15690,15690,120
20231115,094400,59192520,15690,15690,15690,15690,0
20231115,094300,59192520,15690,15690,15690,15690,0
20231115,094200,59192520,15690,15690,15690,15690,1
20231115,094100,59176830,15690,15690,15690,15690,0
20231115,094000,59176830,15690,15690,15690,15690,0
20231115,093900,59176830,15690,15690,15690,15690,1
20231115,093800,59161140,15580,15580,15580,15580,0
20231115,093700,59161140,15580,15580,15580,15580,1
20231115,093600,59145560,15580,15580,15580,15580,30
20231115,093500,58678160,15580,15580,15580,15580,0
20231115,093400,58678160,15580,15580,15580,15580,0
20231115,093300,58678160,15580,15580,15580,15580,106
20231115,093200,57026680,15690,15690,15690,15690,1
20231115,093100,57010990,15570,15570,15570,15570,0
20231115,093000,57010990,15570,15570,15570,15570,0
20231115,092900,57010990,15570,15570,15570,15570,1
20231115,092800,56995420,15660,15660,15660,15660,40
20231115,092700,56369020,15700,15690,15700,15690,90
20231115,092600,54956040,15670,15660,15670,15660,16
20231115,092500,54705390,15570,15580,15580,15570,77
20231115,092400,53506460,15570,15570,15570,15570,0
20231115,092300,53506460,15570,15570,15570,15570,0
20231115,092200,53506460,15570,15570,15570,15570,6
20231115,092100,53413040,15690,15720,15720,15690,409
20231115,092000,46993600,15720,15720,15720,15720,0
20231115,091900,46993600,15720,15720,15720,15720,90
20231115,091800,45578800,15720,15730,15730,15720,439
20231115,091700,38677530,15740,15780,15780,15740,55
20231115,091600,37811550,15790,15790,15790,15790,200
20231115,091500,34653550,15790,15790,15790,15790,77
20231115,091400,33437720,15790,15790,15790,15790,0
20231115,091300,33437720,15790,15900,15900,15790,4
20231115,091200,33374340,15890,15860,15940,15720,34
20231115,091100,32834000,15860,15610,15860,15610,827
20231115,091000,19856060,15690,15690,15690,15690,0
20231115,090900,19856060,15690,15690,15690,15690,0
20231115,090800,19856060,15690,15690,15690,15690,60
20231115,090700,18914660,15700,15600,15700,15600,407
20231115,090600,12535960,15650,15580,15650,15580,616
20231115,090500,2925630,15590,15430,15590,15430,2
20231115,090400,2894610,15590,15590,15590,15590,0
20231115,090300,2894610,15590,15570,15590,15570,10
20231115,090200,2738830,15620,15620,15620,15620,0
20231115,090100,2738830,15620,15620,15620,15620,0
20231115,090000,2738830,15620,15620,15620,15560,176