KissMeData/417970/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,212300,323231600,15570,15570,15570,15570,215
20231117,212200,323231600,15570,15570,15570,15570,0
20231117,212100,323231600,15570,15570,15570,15570,0
20231117,212000,323231600,15570,15570,15570,15570,0
20231117,211900,323231600,15570,15570,15570,15570,0
20231117,211800,323231600,15570,15570,15570,15570,0
20231117,211700,323231600,15570,15570,15570,15570,0
20231117,211600,323231600,15570,15570,15570,15570,0
20231117,211500,323231600,15570,15570,15570,15570,0
20231117,211400,323231600,15570,15570,15570,15570,0
20231117,211300,323231600,15570,15570,15570,15570,0
20231117,211200,323231600,15570,15570,15570,15570,0
20231117,211100,323231600,15570,15570,15570,15570,0
20231117,211000,323231600,15570,15570,15570,15570,0
20231117,210900,323231600,15570,15570,15570,15570,0
20231117,210800,323231600,15570,15570,15570,15570,0
20231117,210700,323231600,15570,15570,15570,15570,0
20231117,210600,323231600,15570,15570,15570,15570,0
20231117,210500,323231600,15570,15570,15570,15570,0
20231117,210400,323231600,15570,15570,15570,15570,0
20231117,210300,323231600,15570,15570,15570,15570,0
20231117,210200,323231600,15570,15570,15570,15570,0
20231117,210100,323231600,15570,15570,15570,15570,0
20231117,210000,323231600,15570,15570,15570,15570,0
20231117,205900,323231600,15570,15570,15570,15570,0
20231117,205800,323231600,15570,15570,15570,15570,0
20231117,205700,323231600,15570,15570,15570,15570,0
20231117,205600,323231600,15570,15570,15570,15570,0
20231117,205500,323231600,15570,15570,15570,15570,0
20231117,205400,323231600,15570,15570,15570,15570,0
20231117,205300,323231600,15570,15570,15570,15570,215
20231117,205200,323231600,15570,15570,15570,15570,0
20231117,205100,323231600,15570,15570,15570,15570,0
20231117,205000,323231600,15570,15570,15570,15570,0
20231117,204900,323231600,15570,15570,15570,15570,0
20231117,204800,323231600,15570,15570,15570,15570,0
20231117,204700,323231600,15570,15570,15570,15570,0
20231117,204600,323231600,15570,15570,15570,15570,0
20231117,204500,323231600,15570,15570,15570,15570,0
20231117,204400,323231600,15570,15570,15570,15570,0
20231117,204300,323231600,15570,15570,15570,15570,0
20231117,204200,323231600,15570,15570,15570,15570,0
20231117,204100,323231600,15570,15570,15570,15570,0
20231117,204000,323231600,15570,15570,15570,15570,0
20231117,203900,323231600,15570,15570,15570,15570,0
20231117,203800,323231600,15570,15570,15570,15570,0
20231117,203700,323231600,15570,15570,15570,15570,0
20231117,203600,323231600,15570,15570,15570,15570,0
20231117,203500,323231600,15570,15570,15570,15570,0
20231117,203400,323231600,15570,15570,15570,15570,0
20231117,203300,323231600,15570,15570,15570,15570,0
20231117,203200,323231600,15570,15570,15570,15570,0
20231117,203100,323231600,15570,15570,15570,15570,0
20231117,203000,323231600,15570,15570,15570,15570,0
20231117,202900,323231600,15570,15570,15570,15570,0
20231117,202800,323231600,15570,15570,15570,15570,0
20231117,202700,323231600,15570,15570,15570,15570,0
20231117,202600,323231600,15570,15570,15570,15570,0
20231117,202500,323231600,15570,15570,15570,15570,0
20231117,202400,323231600,15570,15570,15570,15570,0
20231117,202300,323231600,15570,15570,15570,15570,215
20231117,202200,323231600,15570,15570,15570,15570,0
20231117,202100,323231600,15570,15570,15570,15570,0
20231117,202000,323231600,15570,15570,15570,15570,0
20231117,201900,323231600,15570,15570,15570,15570,0
20231117,201800,323231600,15570,15570,15570,15570,0
20231117,201700,323231600,15570,15570,15570,15570,0
20231117,201600,323231600,15570,15570,15570,15570,0
20231117,201500,323231600,15570,15570,15570,15570,0
20231117,201400,323231600,15570,15570,15570,15570,0
20231117,201300,323231600,15570,15570,15570,15570,0
20231117,201200,323231600,15570,15570,15570,15570,0
20231117,201100,323231600,15570,15570,15570,15570,0
20231117,201000,323231600,15570,15570,15570,15570,0
20231117,200900,323231600,15570,15570,15570,15570,0
20231117,200800,323231600,15570,15570,15570,15570,0
20231117,200700,323231600,15570,15570,15570,15570,0
20231117,200600,323231600,15570,15570,15570,15570,0
20231117,200500,323231600,15570,15570,15570,15570,0
20231117,200400,323231600,15570,15570,15570,15570,0
20231117,200300,323231600,15570,15570,15570,15570,0
20231117,200200,323231600,15570,15570,15570,15570,0
20231117,200100,323231600,15570,15570,15570,15570,0
20231117,200000,323231600,15570,15570,15570,15570,0
20231117,195900,323231600,15570,15570,15570,15570,0
20231117,195800,323231600,15570,15570,15570,15570,0
20231117,195700,323231600,15570,15570,15570,15570,0
20231117,195600,323231600,15570,15570,15570,15570,0
20231117,195500,323231600,15570,15570,15570,15570,0
20231117,195400,323231600,15570,15570,15570,15570,0
20231117,195300,323231600,15570,15570,15570,15570,215
20231117,195200,323231600,15570,15570,15570,15570,0
20231117,195100,323231600,15570,15570,15570,15570,0
20231117,195000,323231600,15570,15570,15570,15570,0
20231117,194900,323231600,15570,15570,15570,15570,0
20231117,194800,323231600,15570,15570,15570,15570,0
20231117,194700,323231600,15570,15570,15570,15570,0
20231117,194600,323231600,15570,15570,15570,15570,0
20231117,194500,323231600,15570,15570,15570,15570,0
20231117,194400,323231600,15570,15570,15570,15570,0
20231117,194300,323231600,15570,15570,15570,15570,0
20231117,194200,323231600,15570,15570,15570,15570,0
20231117,194100,323231600,15570,15570,15570,15570,0
20231117,194000,323231600,15570,15570,15570,15570,0
20231117,193900,323231600,15570,15570,15570,15570,0
20231117,193800,323231600,15570,15570,15570,15570,0
20231117,193700,323231600,15570,15570,15570,15570,0
20231117,193600,323231600,15570,15570,15570,15570,0
20231117,193500,323231600,15570,15570,15570,15570,0
20231117,193400,323231600,15570,15570,15570,15570,0
20231117,193300,323231600,15570,15570,15570,15570,0
20231117,193200,323231600,15570,15570,15570,15570,0
20231117,193100,323231600,15570,15570,15570,15570,0
20231117,193000,323231600,15570,15570,15570,15570,0
20231117,192900,323231600,15570,15570,15570,15570,0
20231117,192800,323231600,15570,15570,15570,15570,0
20231117,192700,323231600,15570,15570,15570,15570,0
20231117,192600,323231600,15570,15570,15570,15570,0
20231117,192500,323231600,15570,15570,15570,15570,0
20231117,192400,323231600,15570,15570,15570,15570,0
20231117,192300,323231600,15570,15570,15570,15570,215
20231117,192200,323231600,15570,15570,15570,15570,0
20231117,192100,323231600,15570,15570,15570,15570,0
20231117,192000,323231600,15570,15570,15570,15570,0
20231117,191900,323231600,15570,15570,15570,15570,0
20231117,191800,323231600,15570,15570,15570,15570,0
20231117,191700,323231600,15570,15570,15570,15570,0
20231117,191600,323231600,15570,15570,15570,15570,0
20231117,191500,323231600,15570,15570,15570,15570,0
20231117,191400,323231600,15570,15570,15570,15570,0
20231117,191300,323231600,15570,15570,15570,15570,0
20231117,191200,323231600,15570,15570,15570,15570,0
20231117,191100,323231600,15570,15570,15570,15570,0
20231117,191000,323231600,15570,15570,15570,15570,0
20231117,190900,323231600,15570,15570,15570,15570,0
20231117,190800,323231600,15570,15570,15570,15570,0
20231117,190700,323231600,15570,15570,15570,15570,0
20231117,190600,323231600,15570,15570,15570,15570,0
20231117,190500,323231600,15570,15570,15570,15570,0
20231117,190400,323231600,15570,15570,15570,15570,0
20231117,190300,323231600,15570,15570,15570,15570,0
20231117,190200,323231600,15570,15570,15570,15570,0
20231117,190100,323231600,15570,15570,15570,15570,0
20231117,190000,323231600,15570,15570,15570,15570,0
20231117,185900,323231600,15570,15570,15570,15570,0
20231117,185800,323231600,15570,15570,15570,15570,0
20231117,185700,323231600,15570,15570,15570,15570,0
20231117,185600,323231600,15570,15570,15570,15570,0
20231117,185500,323231600,15570,15570,15570,15570,0
20231117,185400,323231600,15570,15570,15570,15570,0
20231117,185300,323231600,15570,15570,15570,15570,215
20231117,185200,323231600,15570,15570,15570,15570,0
20231117,185100,323231600,15570,15570,15570,15570,0
20231117,185000,323231600,15570,15570,15570,15570,0
20231117,184900,323231600,15570,15570,15570,15570,0
20231117,184800,323231600,15570,15570,15570,15570,0
20231117,184700,323231600,15570,15570,15570,15570,0
20231117,184600,323231600,15570,15570,15570,15570,0
20231117,184500,323231600,15570,15570,15570,15570,0
20231117,184400,323231600,15570,15570,15570,15570,0
20231117,184300,323231600,15570,15570,15570,15570,0
20231117,184200,323231600,15570,15570,15570,15570,0
20231117,184100,323231600,15570,15570,15570,15570,0
20231117,184000,323231600,15570,15570,15570,15570,0
20231117,183900,323231600,15570,15570,15570,15570,0
20231117,183800,323231600,15570,15570,15570,15570,0
20231117,183700,323231600,15570,15570,15570,15570,0
20231117,183600,323231600,15570,15570,15570,15570,0
20231117,183500,323231600,15570,15570,15570,15570,0
20231117,183400,323231600,15570,15570,15570,15570,0
20231117,183300,323231600,15570,15570,15570,15570,0
20231117,183200,323231600,15570,15570,15570,15570,0
20231117,183100,323231600,15570,15570,15570,15570,0
20231117,183000,323231600,15570,15570,15570,15570,0
20231117,182900,323231600,15570,15570,15570,15570,0
20231117,182800,323231600,15570,15570,15570,15570,0
20231117,182700,323231600,15570,15570,15570,15570,0
20231117,182600,323231600,15570,15570,15570,15570,0
20231117,182500,323231600,15570,15570,15570,15570,0
20231117,182400,323231600,15570,15570,15570,15570,0
20231117,182300,323231600,15570,15570,15570,15570,215
20231117,182200,323231600,15570,15570,15570,15570,0
20231117,182100,323231600,15570,15570,15570,15570,0
20231117,182000,323231600,15570,15570,15570,15570,0
20231117,181900,323231600,15570,15570,15570,15570,0
20231117,181800,323231600,15570,15570,15570,15570,0
20231117,181700,323231600,15570,15570,15570,15570,0
20231117,181600,323231600,15570,15570,15570,15570,0
20231117,181500,323231600,15570,15570,15570,15570,0
20231117,181400,323231600,15570,15570,15570,15570,0
20231117,181300,323231600,15570,15570,15570,15570,0
20231117,181200,323231600,15570,15570,15570,15570,0
20231117,181100,323231600,15570,15570,15570,15570,0
20231117,181000,323231600,15570,15570,15570,15570,0
20231117,180900,323231600,15570,15570,15570,15570,0
20231117,180800,323231600,15570,15570,15570,15570,0
20231117,180700,323231600,15570,15570,15570,15570,0
20231117,180600,323231600,15570,15570,15570,15570,0
20231117,180500,323231600,15570,15570,15570,15570,0
20231117,180400,323231600,15570,15570,15570,15570,0
20231117,180300,323231600,15570,15570,15570,15570,0
20231117,180200,323231600,15570,15570,15570,15570,0
20231117,180100,323231600,15570,15570,15570,15570,0
20231117,180000,323231600,15570,15570,15570,15570,0
20231117,175900,323231600,15570,15570,15570,15570,0
20231117,175800,323231600,15570,15570,15570,15570,0
20231117,175700,323231600,15570,15570,15570,15570,0
20231117,175600,323231600,15570,15570,15570,15570,0
20231117,175500,323231600,15570,15570,15570,15570,0
20231117,175400,323231600,15570,15570,15570,15570,0
20231117,175300,323231600,15570,15570,15570,15570,215
20231117,175200,323231600,15570,15570,15570,15570,0
20231117,175100,323231600,15570,15570,15570,15570,0
20231117,175000,323231600,15570,15570,15570,15570,0
20231117,174900,323231600,15570,15570,15570,15570,0
20231117,174800,323231600,15570,15570,15570,15570,0
20231117,174700,323231600,15570,15570,15570,15570,0
20231117,174600,323231600,15570,15570,15570,15570,0
20231117,174500,323231600,15570,15570,15570,15570,0
20231117,174400,323231600,15570,15570,15570,15570,0
20231117,174300,323231600,15570,15570,15570,15570,0
20231117,174200,323231600,15570,15570,15570,15570,0
20231117,174100,323231600,15570,15570,15570,15570,0
20231117,174000,323231600,15570,15570,15570,15570,0
20231117,173900,323231600,15570,15570,15570,15570,0
20231117,173800,323231600,15570,15570,15570,15570,0
20231117,173700,323231600,15570,15570,15570,15570,0
20231117,173600,323231600,15570,15570,15570,15570,0
20231117,173500,323231600,15570,15570,15570,15570,0
20231117,173400,323231600,15570,15570,15570,15570,0
20231117,173300,323231600,15570,15570,15570,15570,0
20231117,173200,323231600,15570,15570,15570,15570,0
20231117,173100,323231600,15570,15570,15570,15570,0
20231117,173000,323231600,15570,15570,15570,15570,0
20231117,172900,323231600,15570,15570,15570,15570,0
20231117,172800,323231600,15570,15570,15570,15570,0
20231117,172700,323231600,15570,15570,15570,15570,0
20231117,172600,323231600,15570,15570,15570,15570,0
20231117,172500,323231600,15570,15570,15570,15570,0
20231117,172400,323231600,15570,15570,15570,15570,0
20231117,172300,323231600,15570,15570,15570,15570,215
20231117,172200,323231600,15570,15570,15570,15570,0
20231117,172100,323231600,15570,15570,15570,15570,0
20231117,172000,323231600,15570,15570,15570,15570,0
20231117,171900,323231600,15570,15570,15570,15570,0
20231117,171800,323231600,15570,15570,15570,15570,0
20231117,171700,323231600,15570,15570,15570,15570,0
20231117,171600,323231600,15570,15570,15570,15570,0
20231117,171500,323231600,15570,15570,15570,15570,0
20231117,171400,323231600,15570,15570,15570,15570,0
20231117,171300,323231600,15570,15570,15570,15570,0
20231117,171200,323231600,15570,15570,15570,15570,0
20231117,171100,323231600,15570,15570,15570,15570,0
20231117,171000,323231600,15570,15570,15570,15570,0
20231117,170900,323231600,15570,15570,15570,15570,0
20231117,170800,323231600,15570,15570,15570,15570,0
20231117,170700,323231600,15570,15570,15570,15570,0
20231117,170600,323231600,15570,15570,15570,15570,0
20231117,170500,323231600,15570,15570,15570,15570,0
20231117,170400,323231600,15570,15570,15570,15570,0
20231117,170300,323231600,15570,15570,15570,15570,0
20231117,170200,323231600,15570,15570,15570,15570,0
20231117,170100,323231600,15570,15570,15570,15570,0
20231117,170000,323231600,15570,15570,15570,15570,0
20231117,165900,323231600,15570,15570,15570,15570,0
20231117,165800,323231600,15570,15570,15570,15570,0
20231117,165700,323231600,15570,15570,15570,15570,0
20231117,165600,323231600,15570,15570,15570,15570,0
20231117,165500,323231600,15570,15570,15570,15570,0
20231117,165400,323231600,15570,15570,15570,15570,0
20231117,165300,323231600,15570,15570,15570,15570,215
20231117,165200,323231600,15570,15570,15570,15570,0
20231117,165100,323231600,15570,15570,15570,15570,0
20231117,165000,323231600,15570,15570,15570,15570,0
20231117,164900,323231600,15570,15570,15570,15570,0
20231117,164800,323231600,15570,15570,15570,15570,0
20231117,164700,323231600,15570,15570,15570,15570,0
20231117,164600,323231600,15570,15570,15570,15570,0
20231117,164500,323231600,15570,15570,15570,15570,0
20231117,164400,323231600,15570,15570,15570,15570,0
20231117,164300,323231600,15570,15570,15570,15570,0
20231117,164200,323231600,15570,15570,15570,15570,0
20231117,164100,323231600,15570,15570,15570,15570,0
20231117,164000,323231600,15570,15570,15570,15570,0
20231117,163900,323231600,15570,15570,15570,15570,0
20231117,163800,323231600,15570,15570,15570,15570,0
20231117,163700,323231600,15570,15570,15570,15570,0
20231117,163600,323231600,15570,15570,15570,15570,0
20231117,163500,323231600,15570,15570,15570,15570,0
20231117,163400,323231600,15570,15570,15570,15570,0
20231117,163300,323231600,15570,15570,15570,15570,0
20231117,163200,323231600,15570,15570,15570,15570,0
20231117,163100,323231600,15570,15570,15570,15570,0
20231117,163000,323231600,15570,15570,15570,15570,0
20231117,162900,323231600,15570,15570,15570,15570,0
20231117,162800,323231600,15570,15570,15570,15570,0
20231117,162700,323231600,15570,15570,15570,15570,0
20231117,162600,323231600,15570,15570,15570,15570,0
20231117,162500,323231600,15570,15570,15570,15570,0
20231117,162400,323231600,15570,15570,15570,15570,0
20231117,162300,323231600,15570,15570,15570,15570,215
20231117,162200,323231600,15570,15570,15570,15570,0
20231117,162100,323231600,15570,15570,15570,15570,0
20231117,162000,323231600,15570,15570,15570,15570,0
20231117,161900,323231600,15570,15570,15570,15570,0
20231117,161800,323231600,15570,15570,15570,15570,0
20231117,161700,323231600,15570,15570,15570,15570,0
20231117,161600,323231600,15570,15570,15570,15570,0
20231117,161500,323231600,15570,15570,15570,15570,0
20231117,161400,323231600,15570,15570,15570,15570,0
20231117,161300,323231600,15570,15570,15570,15570,0
20231117,161200,323231600,15570,15570,15570,15570,0
20231117,161100,323231600,15570,15570,15570,15570,0
20231117,161000,323231600,15570,15570,15570,15570,0
20231117,160900,323231600,15570,15570,15570,15570,0
20231117,160800,323231600,15570,15570,15570,15570,0
20231117,160700,323231600,15570,15570,15570,15570,0
20231117,160600,323231600,15570,15570,15570,15570,0
20231117,160500,323231600,15570,15570,15570,15570,0
20231117,160400,323231600,15570,15570,15570,15570,0
20231117,160300,323231600,15570,15570,15570,15570,0
20231117,160200,323231600,15570,15570,15570,15570,0
20231117,160100,323231600,15570,15570,15570,15570,0
20231117,160000,323231600,15570,15570,15570,15570,0
20231117,155900,323231600,15570,15570,15570,15570,0
20231117,155800,323231600,15570,15570,15570,15570,0
20231117,155700,323231600,15570,15570,15570,15570,0
20231117,155600,323231600,15570,15570,15570,15570,0
20231117,155500,323231600,15570,15570,15570,15570,0
20231117,155400,323231600,15570,15570,15570,15570,0
20231117,155300,323231600,15570,15570,15570,15570,215
20231117,155200,323231600,15570,15570,15570,15570,0
20231117,155100,323231600,15570,15570,15570,15570,0
20231117,155000,323231600,15570,15570,15570,15570,0
20231117,154900,323231600,15570,15570,15570,15570,0
20231117,154800,323231600,15570,15570,15570,15570,0
20231117,154700,323231600,15570,15570,15570,15570,0
20231117,154600,323231600,15570,15570,15570,15570,0
20231117,154500,323231600,15570,15570,15570,15570,0
20231117,154400,323231600,15570,15570,15570,15570,0
20231117,154300,323231600,15570,15570,15570,15570,0
20231117,154200,323231600,15570,15570,15570,15570,0
20231117,154100,323231600,15570,15570,15570,15570,0
20231117,154000,323231600,15570,15570,15570,15570,0
20231117,153900,323231600,15570,15570,15570,15570,0
20231117,153800,323231600,15570,15570,15570,15570,0
20231117,153700,323231600,15570,15570,15570,15570,0
20231117,153600,323231600,15570,15570,15570,15570,0
20231117,153500,323231600,15570,15570,15570,15570,0
20231117,153400,323231600,15570,15570,15570,15570,0
20231117,153300,323231600,15570,15570,15570,15570,0
20231117,153200,323231600,15570,15570,15570,15570,0
20231117,153100,323231600,15570,15570,15570,15570,0
20231117,153000,323231600,15570,15570,15570,15570,215
20231117,152900,319884050,15570,15570,15570,15570,0
20231117,152800,319884050,15570,15570,15570,15570,0
20231117,152700,319884050,15570,15570,15570,15570,0
20231117,152600,319884050,15570,15570,15570,15570,0
20231117,152500,319884050,15570,15570,15570,15570,0
20231117,152400,319884050,15570,15570,15570,15570,0
20231117,152300,319884050,15570,15570,15570,15570,0
20231117,152200,319884050,15570,15570,15570,15570,0
20231117,152100,319884050,15570,15570,15570,15570,0
20231117,152000,319884050,15570,15570,15570,15570,0
20231117,151900,319884050,15570,15480,15570,15480,11
20231117,151800,319713470,15500,15500,15500,15500,0
20231117,151700,319713470,15500,15500,15500,15500,0
20231117,151600,319713470,15500,15460,15500,15450,1542
20231117,151500,295838320,15460,15460,15460,15460,0
20231117,151400,295838320,15460,15460,15460,15460,0
20231117,151300,295838320,15460,15460,15460,15460,35
20231117,151200,295297220,15460,15460,15460,15460,155
20231117,151100,292900920,15450,15450,15450,15450,0
20231117,151000,292900920,15450,15460,15460,15440,282
20231117,150900,288544220,15450,15450,15450,15450,0
20231117,150800,288544220,15450,15460,15460,15450,71
20231117,150700,287446620,15460,15460,15460,15460,3
20231117,150600,287400240,15450,15460,15480,15450,385
20231117,150500,281448120,15460,15460,15460,15460,125
20231117,150400,279515620,15460,15460,15460,15460,0
20231117,150300,279515620,15460,15460,15460,15460,0
20231117,150200,279515620,15460,15460,15460,15460,5
20231117,150100,279438320,15460,15460,15460,15460,3
20231117,150000,279391940,15460,15500,15500,15460,122
20231117,145900,277502620,15570,15570,15570,15570,0
20231117,145800,277502620,15570,15570,15570,15570,3
20231117,145700,277455910,15570,15570,15570,15570,0
20231117,145600,277455910,15570,15570,15570,15570,0
20231117,145500,277455910,15570,15570,15570,15570,0
20231117,145400,277455910,15570,15570,15570,15570,0
20231117,145300,277455910,15570,15570,15570,15570,0
20231117,145200,277455910,15570,15570,15570,15570,1
20231117,145100,277440340,15570,15570,15570,15570,34
20231117,145000,276910960,15570,15570,15570,15570,16
20231117,144900,276661840,15570,15570,15570,15570,0
20231117,144800,276661840,15570,15570,15570,15570,0
20231117,144700,276661840,15570,15570,15570,15570,10
20231117,144600,276506140,15590,15590,15590,15590,0
20231117,144500,276506140,15590,15590,15590,15590,0
20231117,144400,276506140,15590,15590,15590,15590,0
20231117,144300,276506140,15590,15590,15590,15590,0
20231117,144200,276506140,15590,15590,15590,15590,0
20231117,144100,276506140,15590,15590,15590,15590,0
20231117,144000,276506140,15590,15590,15590,15590,1
20231117,143900,276490550,15590,15590,15590,15590,0
20231117,143800,276490550,15590,15590,15590,15590,0
20231117,143700,276490550,15590,15590,15590,15590,0
20231117,143600,276490550,15590,15590,15590,15590,0
20231117,143500,276490550,15590,15590,15590,15590,176
20231117,143400,273746710,15590,15590,15590,15590,0
20231117,143300,273746710,15590,15590,15590,15590,15
20231117,143200,273512860,15600,15600,15600,15600,0
20231117,143100,273512860,15600,15580,15600,15580,25
20231117,143000,273123120,15600,15580,15600,15580,12
20231117,142900,272936110,15590,15520,15590,15520,70
20231117,142800,271848950,15490,15520,15520,15490,46
20231117,142700,271135180,15600,15600,15600,15600,100
20231117,142600,269575180,15600,15600,15600,15600,10
20231117,142500,269419180,15530,15530,15530,15530,1
20231117,142400,269403650,15630,15600,15630,15600,471
20231117,142300,262046320,15600,15580,15600,15580,4
20231117,142200,261983950,15610,15600,15610,15600,45
20231117,142100,261281930,15520,15520,15520,15520,0
20231117,142000,261281930,15520,15520,15520,15520,0
20231117,141900,261281930,15520,15630,15630,15520,94
20231117,141800,259821730,15630,15630,15630,15630,0
20231117,141700,259821730,15630,15630,15630,15630,0
20231117,141600,259821730,15630,15630,15630,15630,25
20231117,141500,259430980,15630,15630,15630,15630,56
20231117,141400,258555700,15570,15560,15570,15460,387
20231117,141300,252542910,15560,15560,15560,15560,55
20231117,141200,251687110,15560,15560,15560,15560,0
20231117,141100,251687110,15560,15560,15560,15560,0
20231117,141000,251687110,15560,15560,15560,15560,0
20231117,140900,251687110,15560,15560,15560,15550,9
20231117,140800,251547110,15560,15480,15560,15460,501
20231117,140700,243801200,15560,15560,15560,15560,0
20231117,140600,243801200,15560,15560,15560,15560,5
20231117,140500,243723400,15490,15490,15490,15490,0
20231117,140400,243723400,15490,15500,15500,15490,211
20231117,140300,240454010,15510,15510,15510,15510,0
20231117,140200,240454010,15510,15510,15510,15510,0
20231117,140100,240454010,15510,15510,15510,15510,0
20231117,140000,240454010,15510,15510,15510,15510,0
20231117,135900,240454010,15510,15510,15510,15510,0
20231117,135800,240454010,15510,15510,15510,15510,0
20231117,135700,240454010,15510,15510,15510,15510,0
20231117,135600,240454010,15510,15510,15510,15510,0
20231117,135500,240454010,15510,15510,15510,15510,0
20231117,135400,240454010,15510,15510,15510,15510,0
20231117,135300,240454010,15510,15510,15510,15510,0
20231117,135200,240454010,15510,15510,15510,15510,0
20231117,135100,240454010,15510,15510,15510,15510,2
20231117,135000,240422990,15510,15510,15510,15510,10
20231117,134900,240267890,15530,15530,15530,15530,0
20231117,134800,240267890,15530,15530,15530,15530,1
20231117,134700,240252360,15470,15470,15470,15470,1
20231117,134600,240236890,15470,15470,15470,15470,0
20231117,134500,240236890,15470,15470,15470,15470,0
20231117,134400,240236890,15470,15470,15470,15470,0
20231117,134300,240236890,15470,15470,15470,15470,0
20231117,134200,240236890,15470,15470,15470,15470,0
20231117,134100,240236890,15470,15470,15470,15470,0
20231117,134000,240236890,15470,15470,15470,15470,0
20231117,133900,240236890,15470,15470,15470,15470,0
20231117,133800,240236890,15470,15470,15470,15470,0
20231117,133700,240236890,15470,15490,15490,15470,411
20231117,133600,233877350,15480,15480,15480,15480,0
20231117,133500,233877350,15480,15480,15480,15480,0
20231117,133400,233877350,15480,15480,15480,15480,0
20231117,133300,233877350,15480,15480,15480,15480,0
20231117,133200,233877350,15480,15480,15480,15480,100
20231117,133100,232329350,15480,15480,15480,15480,0
20231117,133000,232329350,15480,15480,15480,15480,0
20231117,132900,232329350,15480,15480,15480,15480,0
20231117,132800,232329350,15480,15510,15510,15480,457
20231117,132700,225247290,15510,15510,15510,15510,0
20231117,132600,225247290,15510,15510,15510,15510,0
20231117,132500,225247290,15510,15510,15510,15510,0
20231117,132400,225247290,15510,15510,15510,15510,0
20231117,132300,225247290,15510,15510,15510,15510,0
20231117,132200,225247290,15510,15510,15510,15510,154
20231117,132100,222858750,15500,15550,15550,15500,652
20231117,132000,212749600,15650,15650,15650,15650,0
20231117,131900,212749600,15650,15650,15650,15650,0
20231117,131800,212749600,15650,15650,15650,15650,0
20231117,131700,212749600,15650,15650,15650,15650,0
20231117,131600,212749600,15650,15650,15650,15650,0
20231117,131500,212749600,15650,15650,15650,15650,0
20231117,131400,212749600,15650,15650,15650,15650,0
20231117,131300,212749600,15650,15650,15650,15650,0
20231117,131200,212749600,15650,15650,15650,15650,0
20231117,131100,212749600,15650,15620,15650,15620,6
20231117,131000,212655800,15550,15540,15550,15540,733
20231117,130900,201257720,15510,15510,15510,15510,0
20231117,130800,201257720,15510,15510,15510,15510,0
20231117,130700,201257720,15510,15510,15510,15510,6
20231117,130600,201164660,15550,15550,15550,15550,0
20231117,130500,201164660,15550,15550,15550,15550,0
20231117,130400,201164660,15550,15550,15550,15550,0
20231117,130300,201164660,15550,15550,15550,15550,0
20231117,130200,201164660,15550,15550,15550,15550,1
20231117,130100,201149110,15550,15550,15550,15550,50
20231117,130000,200371610,15550,15540,15550,15540,180
20231117,125900,197572870,15550,15550,15550,15550,0
20231117,125800,197572870,15550,15550,15550,15550,0
20231117,125700,197572870,15550,15550,15550,15550,0
20231117,125600,197572870,15550,15550,15550,15550,0
20231117,125500,197572870,15550,15550,15550,15550,0
20231117,125400,197572870,15550,15550,15550,15550,50
20231117,125300,196795370,15550,15550,15550,15550,20
20231117,125200,196484370,15510,15510,15510,15510,0
20231117,125100,196484370,15510,15510,15510,15510,142
20231117,125000,194281950,15520,15520,15520,15520,0
20231117,124900,194281950,15520,15520,15520,15520,0
20231117,124800,194281950,15520,15560,15560,15520,102
20231117,124700,192698080,15640,15500,15640,15500,121
20231117,124600,190819260,15500,15500,15500,15500,103
20231117,124500,189222760,15500,15550,15550,15500,1854
20231117,124400,160461900,15650,15650,15650,15650,0
20231117,124300,160461900,15650,15650,15650,15650,0
20231117,124200,160461900,15650,15650,15650,15650,0
20231117,124100,160461900,15650,15650,15650,15650,0
20231117,124000,160461900,15650,15650,15650,15650,0
20231117,123900,160461900,15650,15650,15650,15650,0
20231117,123800,160461900,15650,15650,15650,15650,3
20231117,123700,160414950,15650,15650,15650,15650,0
20231117,123600,160414950,15650,15650,15650,15650,0
20231117,123500,160414950,15650,15650,15650,15650,0
20231117,123400,160414950,15650,15650,15650,15650,0
20231117,123300,160414950,15650,15650,15650,15650,0
20231117,123200,160414950,15650,15650,15650,15650,5
20231117,123100,160336700,15660,15660,15660,15660,0
20231117,123000,160336700,15660,15660,15660,15660,0
20231117,122900,160336700,15660,15660,15660,15660,0
20231117,122800,160336700,15660,15660,15660,15660,0
20231117,122700,160336700,15660,15660,15660,15660,0
20231117,122600,160336700,15660,15660,15660,15660,0
20231117,122500,160336700,15660,15660,15660,15660,0
20231117,122400,160336700,15660,15550,15660,15550,129
20231117,122300,158327370,15560,15560,15560,15560,0
20231117,122200,158327370,15560,15560,15560,15560,0
20231117,122100,158327370,15560,15560,15560,15560,0
20231117,122000,158327370,15560,15560,15560,15560,0
20231117,121900,158327370,15560,15560,15560,15560,0
20231117,121800,158327370,15560,15560,15560,15560,11
20231117,121700,158156210,15550,15550,15550,15550,0
20231117,121600,158156210,15550,15550,15550,15550,4
20231117,121500,158094010,15550,15550,15550,15550,10
20231117,121400,157938510,15540,15540,15540,15540,0
20231117,121300,157938510,15540,15540,15540,15540,0
20231117,121200,157938510,15540,15540,15540,15540,0
20231117,121100,157938510,15540,15560,15560,15540,84
20231117,121000,156632240,15560,15560,15560,15560,101
20231117,120900,155060680,15570,15610,15610,15570,35
20231117,120800,154515010,15670,15670,15670,15670,0
20231117,120700,154515010,15670,15670,15670,15670,0
20231117,120600,154515010,15670,15670,15670,15670,0
20231117,120500,154515010,15670,15670,15670,15670,0
20231117,120400,154515010,15670,15670,15670,15670,0
20231117,120300,154515010,15670,15670,15670,15670,0
20231117,120200,154515010,15670,15670,15670,15670,1
20231117,120100,154499340,15590,15590,15590,15590,19
20231117,120000,154203130,15600,15600,15600,15600,0
20231117,115900,154203130,15600,15600,15600,15600,0
20231117,115800,154203130,15600,15600,15600,15600,0
20231117,115700,154203130,15600,15600,15600,15600,0
20231117,115600,154203130,15600,15600,15600,15600,0
20231117,115500,154203130,15600,15600,15600,15600,0
20231117,115400,154203130,15600,15600,15600,15600,0
20231117,115300,154203130,15600,15600,15600,15600,0
20231117,115200,154203130,15600,15600,15600,15600,0
20231117,115100,154203130,15600,15600,15600,15600,0
20231117,115000,154203130,15600,15600,15600,15600,0
20231117,114900,154203130,15600,15600,15600,15600,0
20231117,114800,154203130,15600,15600,15600,15600,0
20231117,114700,154203130,15600,15600,15600,15600,0
20231117,114600,154203130,15600,15600,15600,15600,0
20231117,114500,154203130,15600,15600,15600,15600,0
20231117,114400,154203130,15600,15600,15600,15600,0
20231117,114300,154203130,15600,15600,15600,15600,0
20231117,114200,154203130,15600,15600,15600,15600,0
20231117,114100,154203130,15600,15600,15600,15600,0
20231117,114000,154203130,15600,15600,15600,15600,0
20231117,113900,154203130,15600,15600,15600,15600,0
20231117,113800,154203130,15600,15600,15600,15600,10
20231117,113700,154047130,15590,15590,15590,15590,0
20231117,113600,154047130,15590,15590,15590,15590,41
20231117,113500,153407940,15590,15590,15590,15590,0
20231117,113400,153407940,15590,15590,15590,15590,0
20231117,113300,153407940,15590,15590,15590,15590,0
20231117,113200,153407940,15590,15590,15590,15590,4
20231117,113100,153345580,15590,15590,15590,15590,0
20231117,113000,153345580,15590,15590,15590,15590,0
20231117,112900,153345580,15590,15590,15590,15590,0
20231117,112800,153345580,15590,15590,15590,15590,0
20231117,112700,153345580,15590,15590,15590,15590,2
20231117,112600,153314400,15590,15590,15590,15590,0
20231117,112500,153314400,15590,15590,15590,15590,4
20231117,112400,153252040,15600,15600,15600,15600,0
20231117,112300,153252040,15600,15610,15610,15600,5
20231117,112200,153174010,15620,15620,15620,15620,0
20231117,112100,153174010,15620,15620,15620,15620,0
20231117,112000,153174010,15620,15620,15620,15620,9
20231117,111900,153033430,15610,15610,15610,15610,0
20231117,111800,153033430,15610,15610,15610,15610,0
20231117,111700,153033430,15610,15610,15610,15610,6
20231117,111600,152939770,15600,15600,15600,15600,0
20231117,111500,152939770,15600,15600,15600,15600,0
20231117,111400,152939770,15600,15600,15600,15600,0
20231117,111300,152939770,15600,15600,15600,15600,0
20231117,111200,152939770,15600,15600,15600,15600,0
20231117,111100,152939770,15600,15600,15600,15600,6
20231117,111000,152846170,15650,15650,15650,15650,0
20231117,110900,152846170,15650,15650,15650,15650,424
20231117,110800,146210570,15650,15650,15650,15650,0
20231117,110700,146210570,15650,15650,15650,15650,0
20231117,110600,146210570,15650,15650,15650,15650,8
20231117,110500,146085370,15590,15590,15590,15590,536
20231117,110400,137729130,15590,15590,15590,15590,0
20231117,110300,137729130,15590,15590,15590,15590,0
20231117,110200,137729130,15590,15590,15590,15590,0
20231117,110100,137729130,15590,15590,15590,15590,0
20231117,110000,137729130,15590,15590,15590,15590,0
20231117,105900,137729130,15590,15690,15690,15590,1628
20231117,105800,112273640,15690,15690,15690,15690,0
20231117,105700,112273640,15690,15690,15690,15690,60
20231117,105600,111332240,15690,15750,15750,15690,750
20231117,105500,99551780,15750,15750,15750,15750,8
20231117,105400,99425780,15710,15730,15730,15710,19
20231117,105300,99127110,15730,15730,15730,15730,0
20231117,105200,99127110,15730,15730,15730,15730,215
20231117,105100,95745160,15730,15730,15730,15730,190
20231117,105000,92756460,15770,15730,15770,15730,11
20231117,104900,92583030,15770,15770,15770,15770,2
20231117,104800,92551490,15730,15740,15740,15730,122
20231117,104700,90632410,15770,15770,15770,15770,3
20231117,104600,90585100,15760,15780,15780,15760,16
20231117,104500,90332840,15770,15770,15770,15760,21
20231117,104400,90001770,15800,15800,15800,15800,33
20231117,104300,89480370,15800,15770,15800,15760,249
20231117,104200,85555880,15770,15770,15770,15770,0
20231117,104100,85555880,15770,15770,15770,15770,0
20231117,104000,85555880,15770,15770,15770,15770,0
20231117,103900,85555880,15770,15770,15770,15770,0
20231117,103800,85555880,15770,15770,15770,15770,0
20231117,103700,85555880,15770,15770,15770,15770,0
20231117,103600,85555880,15770,15770,15770,15770,0
20231117,103500,85555880,15770,15770,15770,15770,0
20231117,103400,85555880,15770,15770,15770,15770,0
20231117,103300,85555880,15770,15770,15770,15770,0
20231117,103200,85555880,15770,15770,15770,15770,0
20231117,103100,85555880,15770,15770,15770,15770,0
20231117,103000,85555880,15770,15770,15770,15770,0
20231117,102900,85555880,15770,15770,15770,15770,0
20231117,102800,85555880,15770,15770,15770,15770,0
20231117,102700,85555880,15770,15770,15770,15770,0
20231117,102600,85555880,15770,15770,15770,15770,0
20231117,102500,85555880,15770,15770,15770,15770,0
20231117,102400,85555880,15770,15770,15770,15760,48
20231117,102300,84799000,15770,15770,15770,15770,0
20231117,102200,84799000,15770,15770,15770,15770,0
20231117,102100,84799000,15770,15770,15770,15770,0
20231117,102000,84799000,15770,15770,15770,15770,0
20231117,101900,84799000,15770,15770,15770,15770,0
20231117,101800,84799000,15770,15770,15770,15770,10
20231117,101700,84641300,15700,15700,15700,15700,0
20231117,101600,84641300,15700,15700,15700,15700,0
20231117,101500,84641300,15700,15700,15700,15700,0
20231117,101400,84641300,15700,15700,15700,15700,0
20231117,101300,84641300,15700,15760,15760,15700,920
20231117,101200,70177420,15790,15790,15790,15790,0
20231117,101100,70177420,15790,15790,15790,15790,21
20231117,101000,69845830,15800,15800,15800,15800,0
20231117,100900,69845830,15800,15800,15800,15800,17
20231117,100800,69577230,15800,15800,15800,15800,0
20231117,100700,69577230,15800,15800,15800,15800,1
20231117,100600,69561430,15800,15850,15850,15800,250
20231117,100500,65610210,15860,15860,15860,15860,0
20231117,100400,65610210,15860,15860,15860,15860,0
20231117,100300,65610210,15860,15860,15860,15860,0
20231117,100200,65610210,15860,15870,15870,15860,105
20231117,100100,63944010,15990,15990,15990,15990,0
20231117,100000,63944010,15990,15990,15990,15990,0
20231117,095900,63944010,15990,15990,15990,15990,0
20231117,095800,63944010,15990,15990,15990,15990,0
20231117,095700,63944010,15990,15990,15990,15990,6
20231117,095600,63848070,15820,15820,15820,15820,0
20231117,095500,63848070,15820,15820,15820,15820,287
20231117,095400,59307730,15740,15740,15740,15710,303
20231117,095300,54538600,15740,15740,15740,15740,0
20231117,095200,54538600,15740,15740,15740,15740,0
20231117,095100,54538600,15740,15740,15740,15740,0
20231117,095000,54538600,15740,15740,15740,15740,0
20231117,094900,54538600,15740,15740,15740,15740,0
20231117,094800,54538600,15740,15740,15740,15740,0
20231117,094700,54538600,15740,15740,15740,15740,0
20231117,094600,54538600,15740,15740,15740,15740,0
20231117,094500,54538600,15740,15740,15740,15740,0
20231117,094400,54538600,15740,15740,15740,15740,0
20231117,094300,54538600,15740,15740,15740,15740,0
20231117,094200,54538600,15740,15740,15740,15740,60
20231117,094100,53594200,15730,15730,15730,15730,0
20231117,094000,53594200,15730,15700,15730,15700,20
20231117,093900,53279750,15700,15700,15700,15700,5
20231117,093800,53201250,15690,15690,15690,15690,0
20231117,093700,53201250,15690,15690,15690,15690,0
20231117,093600,53201250,15690,15690,15690,15690,0
20231117,093500,53201250,15690,15820,15820,15690,1366
20231117,093400,31705810,15780,15780,15780,15780,0
20231117,093300,31705810,15780,15800,15800,15780,10
20231117,093200,31547990,15810,15810,15810,15810,0
20231117,093100,31547990,15810,15810,15810,15810,1
20231117,093000,31532180,15790,15830,15830,15790,872
20231117,092900,17734740,15830,15840,15840,15830,104
20231117,092800,16088220,15810,15810,15810,15810,0
20231117,092700,16088220,15810,15810,15810,15810,0
20231117,092600,16088220,15810,15810,15810,15810,0
20231117,092500,16088220,15810,15810,15810,15810,0
20231117,092400,16088220,15810,15810,15810,15810,0
20231117,092300,16088220,15810,15810,15810,15810,328
20231117,092200,10902540,15810,15750,15810,15750,71
20231117,092100,9782490,15750,15750,15750,15750,59
20231117,092000,8853240,15740,15740,15740,15740,0
20231117,091900,8853240,15740,15740,15740,15740,0
20231117,091800,8853240,15740,15740,15740,15740,0
20231117,091700,8853240,15740,15740,15740,15740,0
20231117,091600,8853240,15740,15740,15740,15740,0
20231117,091500,8853240,15740,15740,15740,15740,0
20231117,091400,8853240,15740,15740,15740,15740,1
20231117,091300,8837500,15730,15760,15760,15730,66
20231117,091200,7799230,15770,15770,15770,15770,0
20231117,091100,7799230,15770,15770,15770,15770,0
20231117,091000,7799230,15770,15770,15770,15770,70
20231117,090900,6695330,15840,15840,15840,15840,0
20231117,090800,6695330,15840,15840,15840,15840,25
20231117,090700,6299330,15950,15910,15990,15890,18
20231117,090600,6013000,15910,16030,16030,15910,3
20231117,090500,5965150,15850,16060,16060,15840,166
20231117,090400,3313090,16090,16090,16090,16090,0
20231117,090300,3313090,16090,16070,16090,16070,200
20231117,090200,96590,16090,16090,16090,16090,0
20231117,090100,96590,16090,16090,16090,16090,0
20231117,090000,96590,16090,16100,16100,16090,6