KissMeData/080010/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,195100,93707860,5230,5230,5230,5230,464
20231115,195000,93707860,5230,5230,5230,5230,0
20231115,194900,93707860,5230,5230,5230,5230,0
20231115,194800,93707860,5230,5230,5230,5230,0
20231115,194700,93707860,5230,5230,5230,5230,0
20231115,194600,93707860,5230,5230,5230,5230,0
20231115,194500,93707860,5230,5230,5230,5230,0
20231115,194400,93707860,5230,5230,5230,5230,0
20231115,194300,93707860,5230,5230,5230,5230,0
20231115,194200,93707860,5230,5230,5230,5230,0
20231115,194100,93707860,5230,5230,5230,5230,0
20231115,194000,93707860,5230,5230,5230,5230,0
20231115,193900,93707860,5230,5230,5230,5230,0
20231115,193800,93707860,5230,5230,5230,5230,0
20231115,193700,93707860,5230,5230,5230,5230,0
20231115,193600,93707860,5230,5230,5230,5230,0
20231115,193500,93707860,5230,5230,5230,5230,0
20231115,193400,93707860,5230,5230,5230,5230,0
20231115,193300,93707860,5230,5230,5230,5230,0
20231115,193200,93707860,5230,5230,5230,5230,0
20231115,193100,93707860,5230,5230,5230,5230,0
20231115,193000,93707860,5230,5230,5230,5230,0
20231115,192900,93707860,5230,5230,5230,5230,0
20231115,192800,93707860,5230,5230,5230,5230,0
20231115,192700,93707860,5230,5230,5230,5230,0
20231115,192600,93707860,5230,5230,5230,5230,0
20231115,192500,93707860,5230,5230,5230,5230,0
20231115,192400,93707860,5230,5230,5230,5230,0
20231115,192300,93707860,5230,5230,5230,5230,0
20231115,192200,93707860,5230,5230,5230,5230,0
20231115,192100,93707860,5230,5230,5230,5230,464
20231115,192000,93707860,5230,5230,5230,5230,0
20231115,191900,93707860,5230,5230,5230,5230,0
20231115,191800,93707860,5230,5230,5230,5230,0
20231115,191700,93707860,5230,5230,5230,5230,0
20231115,191600,93707860,5230,5230,5230,5230,0
20231115,191500,93707860,5230,5230,5230,5230,0
20231115,191400,93707860,5230,5230,5230,5230,0
20231115,191300,93707860,5230,5230,5230,5230,0
20231115,191200,93707860,5230,5230,5230,5230,0
20231115,191100,93707860,5230,5230,5230,5230,0
20231115,191000,93707860,5230,5230,5230,5230,0
20231115,190900,93707860,5230,5230,5230,5230,0
20231115,190800,93707860,5230,5230,5230,5230,0
20231115,190700,93707860,5230,5230,5230,5230,0
20231115,190600,93707860,5230,5230,5230,5230,0
20231115,190500,93707860,5230,5230,5230,5230,0
20231115,190400,93707860,5230,5230,5230,5230,0
20231115,190300,93707860,5230,5230,5230,5230,0
20231115,190200,93707860,5230,5230,5230,5230,0
20231115,190100,93707860,5230,5230,5230,5230,0
20231115,190000,93707860,5230,5230,5230,5230,0
20231115,185900,93707860,5230,5230,5230,5230,0
20231115,185800,93707860,5230,5230,5230,5230,0
20231115,185700,93707860,5230,5230,5230,5230,0
20231115,185600,93707860,5230,5230,5230,5230,0
20231115,185500,93707860,5230,5230,5230,5230,0
20231115,185400,93707860,5230,5230,5230,5230,0
20231115,185300,93707860,5230,5230,5230,5230,0
20231115,185200,93707860,5230,5230,5230,5230,0
20231115,185100,93707860,5230,5230,5230,5230,464
20231115,185000,93707860,5230,5230,5230,5230,0
20231115,184900,93707860,5230,5230,5230,5230,0
20231115,184800,93707860,5230,5230,5230,5230,0
20231115,184700,93707860,5230,5230,5230,5230,0
20231115,184600,93707860,5230,5230,5230,5230,0
20231115,184500,93707860,5230,5230,5230,5230,0
20231115,184400,93707860,5230,5230,5230,5230,0
20231115,184300,93707860,5230,5230,5230,5230,0
20231115,184200,93707860,5230,5230,5230,5230,0
20231115,184100,93707860,5230,5230,5230,5230,0
20231115,184000,93707860,5230,5230,5230,5230,0
20231115,183900,93707860,5230,5230,5230,5230,0
20231115,183800,93707860,5230,5230,5230,5230,0
20231115,183700,93707860,5230,5230,5230,5230,0
20231115,183600,93707860,5230,5230,5230,5230,0
20231115,183500,93707860,5230,5230,5230,5230,0
20231115,183400,93707860,5230,5230,5230,5230,0
20231115,183300,93707860,5230,5230,5230,5230,0
20231115,183200,93707860,5230,5230,5230,5230,0
20231115,183100,93707860,5230,5230,5230,5230,0
20231115,183000,93707860,5230,5230,5230,5230,0
20231115,182900,93707860,5230,5230,5230,5230,0
20231115,182800,93707860,5230,5230,5230,5230,0
20231115,182700,93707860,5230,5230,5230,5230,0
20231115,182600,93707860,5230,5230,5230,5230,0
20231115,182500,93707860,5230,5230,5230,5230,0
20231115,182400,93707860,5230,5230,5230,5230,0
20231115,182300,93707860,5230,5230,5230,5230,0
20231115,182200,93707860,5230,5230,5230,5230,0
20231115,182100,93707860,5230,5230,5230,5230,464
20231115,182000,93707860,5230,5230,5230,5230,0
20231115,181900,93707860,5230,5230,5230,5230,0
20231115,181800,93707860,5230,5230,5230,5230,0
20231115,181700,93707860,5230,5230,5230,5230,0
20231115,181600,93707860,5230,5230,5230,5230,0
20231115,181500,93707860,5230,5230,5230,5230,0
20231115,181400,93707860,5230,5230,5230,5230,0
20231115,181300,93707860,5230,5230,5230,5230,0
20231115,181200,93707860,5230,5230,5230,5230,0
20231115,181100,93707860,5230,5230,5230,5230,0
20231115,181000,93707860,5230,5230,5230,5230,0
20231115,180900,93707860,5230,5230,5230,5230,0
20231115,180800,93707860,5230,5230,5230,5230,0
20231115,180700,93707860,5230,5230,5230,5230,0
20231115,180600,93707860,5230,5230,5230,5230,0
20231115,180500,93707860,5230,5230,5230,5230,0
20231115,180400,93707860,5230,5230,5230,5230,0
20231115,180300,93707860,5230,5230,5230,5230,0
20231115,180200,93707860,5230,5230,5230,5230,0
20231115,180100,93707860,5230,5230,5230,5230,0
20231115,180000,93707860,5230,5230,5230,5230,0
20231115,175900,93707860,5230,5230,5230,5230,0
20231115,175800,93707860,5230,5230,5230,5230,0
20231115,175700,93707860,5230,5230,5230,5230,0
20231115,175600,93707860,5230,5230,5230,5230,0
20231115,175500,93707860,5230,5230,5230,5230,0
20231115,175400,93707860,5230,5230,5230,5230,0
20231115,175300,93707860,5230,5230,5230,5230,0
20231115,175200,93707860,5230,5230,5230,5230,0
20231115,175100,93707860,5230,5230,5230,5230,464
20231115,175000,93707860,5230,5230,5230,5230,0
20231115,174900,93707860,5230,5230,5230,5230,0
20231115,174800,93707860,5230,5230,5230,5230,0
20231115,174700,93707860,5230,5230,5230,5230,0
20231115,174600,93707860,5230,5230,5230,5230,0
20231115,174500,93707860,5230,5230,5230,5230,0
20231115,174400,93707860,5230,5230,5230,5230,0
20231115,174300,93707860,5230,5230,5230,5230,0
20231115,174200,93707860,5230,5230,5230,5230,0
20231115,174100,93707860,5230,5230,5230,5230,0
20231115,174000,93707860,5230,5230,5230,5230,0
20231115,173900,93707860,5230,5230,5230,5230,0
20231115,173800,93707860,5230,5230,5230,5230,0
20231115,173700,93707860,5230,5230,5230,5230,0
20231115,173600,93707860,5230,5230,5230,5230,0
20231115,173500,93707860,5230,5230,5230,5230,0
20231115,173400,93707860,5230,5230,5230,5230,0
20231115,173300,93707860,5230,5230,5230,5230,0
20231115,173200,93707860,5230,5230,5230,5230,0
20231115,173100,93707860,5230,5230,5230,5230,0
20231115,173000,93707860,5230,5230,5230,5230,0
20231115,172900,93707860,5230,5230,5230,5230,0
20231115,172800,93707860,5230,5230,5230,5230,0
20231115,172700,93707860,5230,5230,5230,5230,0
20231115,172600,93707860,5230,5230,5230,5230,0
20231115,172500,93707860,5230,5230,5230,5230,0
20231115,172400,93707860,5230,5230,5230,5230,0
20231115,172300,93707860,5230,5230,5230,5230,0
20231115,172200,93707860,5230,5230,5230,5230,0
20231115,172100,93707860,5230,5230,5230,5230,464
20231115,172000,93707860,5230,5230,5230,5230,0
20231115,171900,93707860,5230,5230,5230,5230,0
20231115,171800,93707860,5230,5230,5230,5230,0
20231115,171700,93707860,5230,5230,5230,5230,0
20231115,171600,93707860,5230,5230,5230,5230,0
20231115,171500,93707860,5230,5230,5230,5230,0
20231115,171400,93707860,5230,5230,5230,5230,0
20231115,171300,93707860,5230,5230,5230,5230,0
20231115,171200,93707860,5230,5230,5230,5230,0
20231115,171100,93707860,5230,5230,5230,5230,0
20231115,171000,93707860,5230,5230,5230,5230,0
20231115,170900,93707860,5230,5230,5230,5230,0
20231115,170800,93707860,5230,5230,5230,5230,0
20231115,170700,93707860,5230,5230,5230,5230,0
20231115,170600,93707860,5230,5230,5230,5230,0
20231115,170500,93707860,5230,5230,5230,5230,0
20231115,170400,93707860,5230,5230,5230,5230,0
20231115,170300,93707860,5230,5230,5230,5230,0
20231115,170200,93707860,5230,5230,5230,5230,0
20231115,170100,93707860,5230,5230,5230,5230,0
20231115,170000,93707860,5230,5230,5230,5230,0
20231115,165900,93707860,5230,5230,5230,5230,0
20231115,165800,93707860,5230,5230,5230,5230,0
20231115,165700,93707860,5230,5230,5230,5230,0
20231115,165600,93707860,5230,5230,5230,5230,0
20231115,165500,93707860,5230,5230,5230,5230,0
20231115,165400,93707860,5230,5230,5230,5230,0
20231115,165300,93707860,5230,5230,5230,5230,0
20231115,165200,93707860,5230,5230,5230,5230,0
20231115,165100,93707860,5230,5230,5230,5230,464
20231115,165000,93707860,5230,5230,5230,5230,0
20231115,164900,93707860,5230,5230,5230,5230,0
20231115,164800,93707860,5230,5230,5230,5230,0
20231115,164700,93707860,5230,5230,5230,5230,0
20231115,164600,93707860,5230,5230,5230,5230,0
20231115,164500,93707860,5230,5230,5230,5230,0
20231115,164400,93707860,5230,5230,5230,5230,0
20231115,164300,93707860,5230,5230,5230,5230,0
20231115,164200,93707860,5230,5230,5230,5230,0
20231115,164100,93707860,5230,5230,5230,5230,0
20231115,164000,93707860,5230,5230,5230,5230,0
20231115,163900,93707860,5230,5230,5230,5230,0
20231115,163800,93707860,5230,5230,5230,5230,0
20231115,163700,93707860,5230,5230,5230,5230,0
20231115,163600,93707860,5230,5230,5230,5230,0
20231115,163500,93707860,5230,5230,5230,5230,0
20231115,163400,93707860,5230,5230,5230,5230,0
20231115,163300,93707860,5230,5230,5230,5230,0
20231115,163200,93707860,5230,5230,5230,5230,0
20231115,163100,93707860,5230,5230,5230,5230,0
20231115,163000,93707860,5230,5230,5230,5230,0
20231115,162900,93707860,5230,5230,5230,5230,0
20231115,162800,93707860,5230,5230,5230,5230,0
20231115,162700,93707860,5230,5230,5230,5230,0
20231115,162600,93707860,5230,5230,5230,5230,0
20231115,162500,93707860,5230,5230,5230,5230,0
20231115,162400,93707860,5230,5230,5230,5230,0
20231115,162300,93707860,5230,5230,5230,5230,0
20231115,162200,93707860,5230,5230,5230,5230,0
20231115,162100,93707860,5230,5230,5230,5230,464
20231115,162000,93707860,5230,5230,5230,5230,0
20231115,161900,93707860,5230,5230,5230,5230,0
20231115,161800,93707860,5230,5230,5230,5230,0
20231115,161700,93707860,5230,5230,5230,5230,0
20231115,161600,93707860,5230,5230,5230,5230,0
20231115,161500,93707860,5230,5230,5230,5230,0
20231115,161400,93707860,5230,5230,5230,5230,0
20231115,161300,93707860,5230,5230,5230,5230,0
20231115,161200,93707860,5230,5230,5230,5230,0
20231115,161100,93707860,5230,5230,5230,5230,0
20231115,161000,93707860,5230,5230,5230,5230,0
20231115,160900,93707860,5230,5230,5230,5230,0
20231115,160800,93707860,5230,5230,5230,5230,0
20231115,160700,93707860,5230,5230,5230,5230,0
20231115,160600,93707860,5230,5230,5230,5230,0
20231115,160500,93707860,5230,5230,5230,5230,0
20231115,160400,93707860,5230,5230,5230,5230,0
20231115,160300,93707860,5230,5230,5230,5230,0
20231115,160200,93707860,5230,5230,5230,5230,0
20231115,160100,93707860,5230,5230,5230,5230,0
20231115,160000,93707860,5230,5230,5230,5230,0
20231115,155900,93707860,5230,5230,5230,5230,0
20231115,155800,93707860,5230,5230,5230,5230,0
20231115,155700,93707860,5230,5230,5230,5230,0
20231115,155600,93707860,5230,5230,5230,5230,0
20231115,155500,93707860,5230,5230,5230,5230,0
20231115,155400,93707860,5230,5230,5230,5230,0
20231115,155300,93707860,5230,5230,5230,5230,0
20231115,155200,93707860,5230,5230,5230,5230,0
20231115,155100,93707860,5230,5230,5230,5230,464
20231115,155000,93707860,5230,5230,5230,5230,0
20231115,154900,93707860,5230,5230,5230,5230,0
20231115,154800,93707860,5230,5230,5230,5230,0
20231115,154700,93707860,5230,5230,5230,5230,0
20231115,154600,93707860,5230,5230,5230,5230,0
20231115,154500,93707860,5230,5230,5230,5230,0
20231115,154400,93707860,5230,5230,5230,5230,0
20231115,154300,93707860,5230,5230,5230,5230,0
20231115,154200,93707860,5230,5230,5230,5230,0
20231115,154100,93707860,5230,5230,5230,5230,0
20231115,154000,93707860,5230,5230,5230,5230,0
20231115,153900,93707860,5230,5230,5230,5230,0
20231115,153800,93707860,5230,5230,5230,5230,0
20231115,153700,93707860,5230,5230,5230,5230,0
20231115,153600,93707860,5230,5230,5230,5230,0
20231115,153500,93707860,5230,5230,5230,5230,0
20231115,153400,93707860,5230,5230,5230,5230,0
20231115,153300,93707860,5230,5230,5230,5230,0
20231115,153200,93707860,5230,5230,5230,5230,0
20231115,153100,93707860,5230,5230,5230,5230,0
20231115,153000,93707860,5230,5230,5230,5230,464
20231115,152900,91281140,5270,5270,5270,5270,0
20231115,152800,91281140,5270,5270,5270,5270,0
20231115,152700,91281140,5270,5270,5270,5270,0
20231115,152600,91281140,5270,5270,5270,5270,0
20231115,152500,91281140,5270,5270,5270,5270,0
20231115,152400,91281140,5270,5270,5270,5270,0
20231115,152300,91281140,5270,5270,5270,5270,0
20231115,152200,91281140,5270,5270,5270,5270,0
20231115,152100,91281140,5270,5270,5270,5270,0
20231115,152000,91281140,5270,5270,5270,5270,0
20231115,151900,91281140,5270,5270,5270,5270,1
20231115,151800,91275870,5240,5240,5240,5240,0
20231115,151700,91275870,5240,5240,5240,5240,0
20231115,151600,91275870,5240,5240,5240,5240,0
20231115,151500,91275870,5240,5240,5240,5240,0
20231115,151400,91275870,5240,5240,5240,5240,0
20231115,151300,91275870,5240,5240,5240,5240,0
20231115,151200,91275870,5240,5240,5240,5240,0
20231115,151100,91275870,5240,5240,5240,5240,0
20231115,151000,91275870,5240,5240,5240,5240,0
20231115,150900,91275870,5240,5240,5240,5240,0
20231115,150800,91275870,5240,5240,5240,5240,154
20231115,150700,90468910,5240,5240,5240,5240,0
20231115,150600,90468910,5240,5240,5240,5240,0
20231115,150500,90468910,5240,5240,5240,5240,0
20231115,150400,90468910,5240,5240,5240,5240,19
20231115,150300,90369350,5240,5250,5250,5240,466
20231115,150200,87924010,5260,5260,5260,5260,0
20231115,150100,87924010,5260,5260,5260,5260,0
20231115,150000,87924010,5260,5260,5260,5260,0
20231115,145900,87924010,5260,5260,5260,5260,0
20231115,145800,87924010,5260,5260,5260,5260,0
20231115,145700,87924010,5260,5260,5260,5260,198
20231115,145600,86882530,5260,5260,5260,5260,213
20231115,145500,85762150,5260,5260,5260,5260,0
20231115,145400,85762150,5260,5260,5260,5260,0
20231115,145300,85762150,5260,5260,5260,5260,0
20231115,145200,85762150,5260,5260,5260,5260,0
20231115,145100,85762150,5260,5260,5260,5260,0
20231115,145000,85762150,5260,5260,5260,5260,0
20231115,144900,85762150,5260,5260,5260,5260,0
20231115,144800,85762150,5260,5260,5260,5260,3
20231115,144700,85746370,5270,5270,5270,5270,0
20231115,144600,85746370,5270,5270,5270,5270,0
20231115,144500,85746370,5270,5270,5270,5270,0
20231115,144400,85746370,5270,5270,5270,5270,400
20231115,144300,83638370,5260,5260,5260,5260,0
20231115,144200,83638370,5260,5260,5260,5260,0
20231115,144100,83638370,5260,5260,5260,5260,0
20231115,144000,83638370,5260,5260,5260,5260,0
20231115,143900,83638370,5260,5260,5260,5260,0
20231115,143800,83638370,5260,5260,5260,5260,2
20231115,143700,83627850,5260,5260,5260,5260,0
20231115,143600,83627850,5260,5260,5260,5260,220
20231115,143500,82470650,5270,5270,5270,5270,0
20231115,143400,82470650,5270,5270,5270,5270,1
20231115,143300,82465380,5250,5250,5250,5250,0
20231115,143200,82465380,5250,5250,5250,5250,0
20231115,143100,82465380,5250,5250,5250,5250,0
20231115,143000,82465380,5250,5250,5250,5250,0
20231115,142900,82465380,5250,5250,5250,5250,0
20231115,142800,82465380,5250,5250,5250,5250,0
20231115,142700,82465380,5250,5250,5250,5250,0
20231115,142600,82465380,5250,5250,5250,5250,1
20231115,142500,82460130,5270,5270,5270,5270,0
20231115,142400,82460130,5270,5270,5270,5270,0
20231115,142300,82460130,5270,5270,5270,5270,0
20231115,142200,82460130,5270,5270,5270,5270,0
20231115,142100,82460130,5270,5270,5270,5270,0
20231115,142000,82460130,5270,5270,5270,5270,0
20231115,141900,82460130,5270,5270,5270,5270,0
20231115,141800,82460130,5270,5270,5270,5270,0
20231115,141700,82460130,5270,5270,5270,5270,0
20231115,141600,82460130,5270,5270,5270,5270,0
20231115,141500,82460130,5270,5270,5270,5270,0
20231115,141400,82460130,5270,5270,5270,5270,30
20231115,141300,82302030,5240,5240,5240,5240,0
20231115,141200,82302030,5240,5240,5240,5240,0
20231115,141100,82302030,5240,5240,5240,5240,0
20231115,141000,82302030,5240,5240,5240,5240,0
20231115,140900,82302030,5240,5240,5240,5240,0
20231115,140800,82302030,5240,5240,5240,5240,0
20231115,140700,82302030,5240,5240,5240,5240,0
20231115,140600,82302030,5240,5240,5240,5240,117
20231115,140500,81688950,5250,5250,5250,5250,0
20231115,140400,81688950,5250,5250,5250,5250,54
20231115,140300,81405450,5260,5260,5260,5260,0
20231115,140200,81405450,5260,5260,5260,5260,29
20231115,140100,81252910,5260,5260,5260,5260,2
20231115,140000,81242390,5260,5260,5260,5260,2
20231115,135900,81231870,5260,5260,5260,5260,0
20231115,135800,81231870,5260,5260,5260,5260,0
20231115,135700,81231870,5260,5260,5260,5260,28
20231115,135600,81084590,5260,5260,5260,5260,0
20231115,135500,81084590,5260,5260,5260,5260,0
20231115,135400,81084590,5260,5260,5260,5260,72
20231115,135300,80705870,5240,5240,5240,5240,0
20231115,135200,80705870,5240,5240,5240,5240,0
20231115,135100,80705870,5240,5240,5240,5240,0
20231115,135000,80705870,5240,5240,5240,5240,0
20231115,134900,80705870,5240,5240,5240,5240,0
20231115,134800,80705870,5240,5240,5240,5240,0
20231115,134700,80705870,5240,5240,5240,5240,0
20231115,134600,80705870,5240,5240,5240,5240,0
20231115,134500,80705870,5240,5250,5250,5240,166
20231115,134400,79835370,5250,5250,5250,5250,10
20231115,134300,79782870,5270,5270,5270,5270,0
20231115,134200,79782870,5270,5270,5270,5270,0
20231115,134100,79782870,5270,5270,5270,5270,0
20231115,134000,79782870,5270,5270,5270,5270,0
20231115,133900,79782870,5270,5270,5270,5270,0
20231115,133800,79782870,5270,5270,5270,5270,0
20231115,133700,79782870,5270,5270,5270,5270,0
20231115,133600,79782870,5270,5270,5270,5270,0
20231115,133500,79782870,5270,5270,5270,5270,0
20231115,133400,79782870,5270,5270,5270,5270,0
20231115,133300,79782870,5270,5270,5270,5270,0
20231115,133200,79782870,5270,5270,5270,5270,0
20231115,133100,79782870,5270,5270,5270,5270,0
20231115,133000,79782870,5270,5270,5270,5270,0
20231115,132900,79782870,5270,5270,5270,5270,0
20231115,132800,79782870,5270,5270,5270,5270,0
20231115,132700,79782870,5270,5270,5270,5270,0
20231115,132600,79782870,5270,5270,5270,5270,508
20231115,132500,77105710,5260,5260,5260,5260,33
20231115,132400,76932130,5260,5260,5260,5260,1
20231115,132300,76926870,5250,5250,5250,5250,0
20231115,132200,76926870,5250,5250,5250,5250,0
20231115,132100,76926870,5250,5250,5250,5250,0
20231115,132000,76926870,5250,5250,5250,5250,0
20231115,131900,76926870,5250,5250,5250,5250,0
20231115,131800,76926870,5250,5250,5250,5250,0
20231115,131700,76926870,5250,5250,5250,5250,0
20231115,131600,76926870,5250,5250,5250,5250,0
20231115,131500,76926870,5250,5250,5250,5250,0
20231115,131400,76926870,5250,5250,5250,5250,0
20231115,131300,76926870,5250,5250,5250,5250,0
20231115,131200,76926870,5250,5250,5250,5250,0
20231115,131100,76926870,5250,5250,5250,5250,0
20231115,131000,76926870,5250,5240,5250,5240,8
20231115,130900,76884910,5220,5220,5220,5220,0
20231115,130800,76884910,5220,5260,5260,5220,946
20231115,130700,71936780,5270,5270,5270,5270,1
20231115,130600,71931510,5260,5260,5260,5260,0
20231115,130500,71931510,5260,5260,5260,5260,0
20231115,130400,71931510,5260,5260,5260,5260,0
20231115,130300,71931510,5260,5260,5260,5260,0
20231115,130200,71931510,5260,5260,5260,5260,0
20231115,130100,71931510,5260,5260,5260,5260,0
20231115,130000,71931510,5260,5260,5260,5260,0
20231115,125900,71931510,5260,5260,5260,5260,0
20231115,125800,71931510,5260,5260,5260,5260,0
20231115,125700,71931510,5260,5260,5260,5260,0
20231115,125600,71931510,5260,5260,5260,5260,0
20231115,125500,71931510,5260,5260,5260,5260,0
20231115,125400,71931510,5260,5260,5260,5260,0
20231115,125300,71931510,5260,5260,5260,5260,0
20231115,125200,71931510,5260,5260,5260,5260,0
20231115,125100,71931510,5260,5260,5260,5260,0
20231115,125000,71931510,5260,5260,5260,5260,0
20231115,124900,71931510,5260,5260,5260,5260,0
20231115,124800,71931510,5260,5260,5260,5260,0
20231115,124700,71931510,5260,5260,5260,5260,0
20231115,124600,71931510,5260,5260,5260,5260,0
20231115,124500,71931510,5260,5260,5260,5260,0
20231115,124400,71931510,5260,5260,5260,5260,0
20231115,124300,71931510,5260,5260,5260,5260,87
20231115,124200,71473890,5260,5260,5260,5260,0
20231115,124100,71473890,5260,5260,5260,5260,0
20231115,124000,71473890,5260,5260,5260,5260,0
20231115,123900,71473890,5260,5260,5260,5260,24
20231115,123800,71347650,5260,5260,5260,5260,0
20231115,123700,71347650,5260,5260,5260,5260,0
20231115,123600,71347650,5260,5260,5260,5260,2
20231115,123500,71337130,5260,5260,5260,5260,0
20231115,123400,71337130,5260,5260,5260,5260,0
20231115,123300,71337130,5260,5260,5260,5260,0
20231115,123200,71337130,5260,5260,5260,5260,0
20231115,123100,71337130,5260,5260,5260,5260,0
20231115,123000,71337130,5260,5260,5260,5260,0
20231115,122900,71337130,5260,5260,5260,5260,0
20231115,122800,71337130,5260,5260,5260,5260,0
20231115,122700,71337130,5260,5260,5260,5260,0
20231115,122600,71337130,5260,5260,5260,5260,0
20231115,122500,71337130,5260,5260,5260,5260,0
20231115,122400,71337130,5260,5260,5260,5260,0
20231115,122300,71337130,5260,5260,5260,5260,0
20231115,122200,71337130,5260,5260,5260,5260,0
20231115,122100,71337130,5260,5260,5260,5260,0
20231115,122000,71337130,5260,5260,5260,5260,0
20231115,121900,71337130,5260,5260,5260,5260,0
20231115,121800,71337130,5260,5260,5260,5260,0
20231115,121700,71337130,5260,5260,5260,5260,0
20231115,121600,71337130,5260,5260,5260,5260,0
20231115,121500,71337130,5260,5260,5260,5260,2
20231115,121400,71326610,5260,5260,5260,5260,0
20231115,121300,71326610,5260,5260,5260,5260,4
20231115,121200,71305570,5250,5250,5250,5250,65
20231115,121100,70964320,5250,5250,5250,5250,0
20231115,121000,70964320,5250,5250,5250,5250,0
20231115,120900,70964320,5250,5250,5250,5250,0
20231115,120800,70964320,5250,5250,5250,5250,0
20231115,120700,70964320,5250,5250,5250,5250,0
20231115,120600,70964320,5250,5250,5250,5250,200
20231115,120500,69914320,5260,5260,5260,5260,114
20231115,120400,69314680,5280,5280,5280,5280,0
20231115,120300,69314680,5280,5280,5280,5280,10
20231115,120200,69261880,5270,5270,5270,5270,0
20231115,120100,69261880,5270,5270,5270,5270,0
20231115,120000,69261880,5270,5270,5270,5270,0
20231115,115900,69261880,5270,5270,5270,5270,0
20231115,115800,69261880,5270,5270,5270,5270,0
20231115,115700,69261880,5270,5270,5270,5270,30
20231115,115600,69103780,5280,5280,5280,5280,0
20231115,115500,69103780,5280,5280,5280,5280,0
20231115,115400,69103780,5280,5280,5280,5280,283
20231115,115300,67609540,5280,5280,5280,5280,0
20231115,115200,67609540,5280,5280,5280,5280,0
20231115,115100,67609540,5280,5280,5280,5280,0
20231115,115000,67609540,5280,5280,5280,5280,0
20231115,114900,67609540,5280,5280,5280,5280,0
20231115,114800,67609540,5280,5280,5280,5280,0
20231115,114700,67609540,5280,5280,5280,5280,0
20231115,114600,67609540,5280,5280,5280,5280,1
20231115,114500,67604260,5280,5280,5280,5280,0
20231115,114400,67604260,5280,5280,5280,5280,0
20231115,114300,67604260,5280,5280,5280,5280,0
20231115,114200,67604260,5280,5280,5280,5280,0
20231115,114100,67604260,5280,5280,5280,5280,0
20231115,114000,67604260,5280,5280,5280,5280,0
20231115,113900,67604260,5280,5280,5280,5280,0
20231115,113800,67604260,5280,5280,5280,5280,0
20231115,113700,67604260,5280,5280,5280,5280,0
20231115,113600,67604260,5280,5280,5280,5280,0
20231115,113500,67604260,5280,5280,5280,5280,0
20231115,113400,67604260,5280,5280,5280,5280,0
20231115,113300,67604260,5280,5280,5280,5280,0
20231115,113200,67604260,5280,5280,5280,5280,0
20231115,113100,67604260,5280,5280,5280,5280,0
20231115,113000,67604260,5280,5280,5280,5280,0
20231115,112900,67604260,5280,5280,5280,5280,0
20231115,112800,67604260,5280,5280,5280,5280,0
20231115,112700,67604260,5280,5280,5280,5280,0
20231115,112600,67604260,5280,5280,5280,5280,0
20231115,112500,67604260,5280,5280,5280,5280,0
20231115,112400,67604260,5280,5280,5280,5280,0
20231115,112300,67604260,5280,5280,5280,5280,0
20231115,112200,67604260,5280,5280,5280,5280,18
20231115,112100,67509220,5270,5270,5270,5270,0
20231115,112000,67509220,5270,5270,5270,5270,208
20231115,111900,66413060,5270,5270,5270,5270,0
20231115,111800,66413060,5270,5270,5270,5270,0
20231115,111700,66413060,5270,5270,5270,5270,0
20231115,111600,66413060,5270,5270,5270,5270,0
20231115,111500,66413060,5270,5270,5270,5270,0
20231115,111400,66413060,5270,5270,5270,5270,0
20231115,111300,66413060,5270,5270,5270,5270,0
20231115,111200,66413060,5270,5270,5270,5270,0
20231115,111100,66413060,5270,5270,5270,5270,0
20231115,111000,66413060,5270,5270,5270,5270,0
20231115,110900,66413060,5270,5270,5270,5270,0
20231115,110800,66413060,5270,5270,5270,5270,0
20231115,110700,66413060,5270,5270,5270,5270,1
20231115,110600,66407790,5250,5250,5250,5250,0
20231115,110500,66407790,5250,5250,5250,5250,95
20231115,110400,65909040,5230,5230,5230,5230,0
20231115,110300,65909040,5230,5230,5230,5230,0
20231115,110200,65909040,5230,5230,5230,5230,0
20231115,110100,65909040,5230,5250,5250,5230,600
20231115,110000,62768890,5250,5250,5250,5250,0
20231115,105900,62768890,5250,5250,5250,5250,67
20231115,105800,62417140,5250,5250,5250,5250,205
20231115,105700,61340890,5250,5250,5250,5250,53
20231115,105600,61062640,5260,5260,5260,5260,0
20231115,105500,61062640,5260,5260,5260,5260,0
20231115,105400,61062640,5260,5260,5260,5260,552
20231115,105300,58159120,5260,5260,5260,5260,0
20231115,105200,58159120,5260,5260,5260,5260,0
20231115,105100,58159120,5260,5260,5260,5260,17
20231115,105000,58069700,5260,5260,5260,5260,0
20231115,104900,58069700,5260,5260,5260,5260,0
20231115,104800,58069700,5260,5260,5260,5260,0
20231115,104700,58069700,5260,5260,5260,5260,0
20231115,104600,58069700,5260,5260,5260,5260,0
20231115,104500,58069700,5260,5260,5260,5260,0
20231115,104400,58069700,5260,5260,5260,5260,0
20231115,104300,58069700,5260,5260,5260,5260,0
20231115,104200,58069700,5260,5260,5260,5260,0
20231115,104100,58069700,5260,5260,5260,5260,0
20231115,104000,58069700,5260,5260,5260,5260,0
20231115,103900,58069700,5260,5260,5260,5260,0
20231115,103800,58069700,5260,5260,5260,5260,184
20231115,103700,57101860,5260,5260,5260,5260,4
20231115,103600,57080820,5260,5260,5260,5260,0
20231115,103500,57080820,5260,5260,5260,5260,700
20231115,103400,53398820,5260,5260,5260,5260,0
20231115,103300,53398820,5260,5260,5260,5260,0
20231115,103200,53398820,5260,5260,5260,5260,0
20231115,103100,53398820,5260,5280,5280,5260,4000
20231115,103000,32357520,5300,5300,5300,5300,0
20231115,102900,32357520,5300,5300,5300,5300,0
20231115,102800,32357520,5300,5300,5300,5300,5
20231115,102700,32331020,5280,5280,5280,5280,0
20231115,102600,32331020,5280,5280,5280,5280,0
20231115,102500,32331020,5280,5280,5280,5280,0
20231115,102400,32331020,5280,5280,5280,5280,0
20231115,102300,32331020,5280,5280,5280,5280,0
20231115,102200,32331020,5280,5280,5280,5280,98
20231115,102100,31813580,5280,5280,5280,5280,0
20231115,102000,31813580,5280,5280,5280,5280,0
20231115,101900,31813580,5280,5280,5280,5280,57
20231115,101800,31512620,5290,5290,5290,5290,0
20231115,101700,31512620,5290,5290,5290,5290,0
20231115,101600,31512620,5290,5290,5290,5290,0
20231115,101500,31512620,5290,5290,5290,5290,36
20231115,101400,31322180,5290,5290,5290,5290,0
20231115,101300,31322180,5290,5290,5290,5290,0
20231115,101200,31322180,5290,5290,5290,5290,129
20231115,101100,30639770,5290,5290,5290,5290,50
20231115,101000,30375270,5280,5280,5280,5280,0
20231115,100900,30375270,5280,5280,5280,5280,0
20231115,100800,30375270,5280,5280,5280,5280,0
20231115,100700,30375270,5280,5280,5280,5280,0
20231115,100600,30375270,5280,5280,5280,5280,10
20231115,100500,30322470,5280,5280,5280,5280,60
20231115,100400,30005670,5260,5260,5260,5260,0
20231115,100300,30005670,5260,5260,5260,5260,57
20231115,100200,29705850,5260,5260,5260,5260,0
20231115,100100,29705850,5260,5260,5260,5260,0
20231115,100000,29705850,5260,5260,5260,5260,0
20231115,095900,29705850,5260,5260,5260,5260,66
20231115,095800,29358690,5270,5270,5270,5270,0
20231115,095700,29358690,5270,5270,5270,5270,811
20231115,095600,25084720,5260,5260,5260,5260,0
20231115,095500,25084720,5260,5260,5260,5260,194
20231115,095400,24064280,5270,5270,5270,5270,0
20231115,095300,24064280,5270,5270,5270,5270,121
20231115,095200,23426610,5270,5270,5270,5270,0
20231115,095100,23426610,5270,5270,5270,5270,0
20231115,095000,23426610,5270,5270,5270,5270,0
20231115,094900,23426610,5270,5270,5270,5270,97
20231115,094800,22915420,5270,5270,5270,5270,30
20231115,094700,22757320,5260,5260,5260,5260,0
20231115,094600,22757320,5260,5260,5260,5260,0
20231115,094500,22757320,5260,5260,5260,5260,0
20231115,094400,22757320,5260,5270,5270,5260,637
20231115,094300,19405700,5260,5260,5260,5260,384
20231115,094200,17385860,5280,5280,5280,5280,0
20231115,094100,17385860,5280,5280,5280,5280,0
20231115,094000,17385860,5280,5280,5280,5280,0
20231115,093900,17385860,5280,5280,5280,5280,0
20231115,093800,17385860,5280,5260,5280,5260,1140
20231115,093700,11385120,5260,5260,5260,5260,5
20231115,093600,11358820,5260,5260,5260,5260,234
20231115,093500,10127980,5280,5280,5280,5280,0
20231115,093400,10127980,5280,5280,5280,5280,0
20231115,093300,10127980,5280,5280,5280,5280,0
20231115,093200,10127980,5280,5280,5280,5280,0
20231115,093100,10127980,5280,5280,5280,5280,0
20231115,093000,10127980,5280,5280,5280,5280,0
20231115,092900,10127980,5280,5280,5280,5280,2
20231115,092800,10117420,5280,5280,5280,5280,0
20231115,092700,10117420,5280,5280,5280,5280,0
20231115,092600,10117420,5280,5280,5280,5280,0
20231115,092500,10117420,5280,5280,5280,5280,0
20231115,092400,10117420,5280,5280,5280,5280,18
20231115,092300,10022380,5270,5270,5270,5270,81
20231115,092200,9595510,5280,5280,5280,5280,0
20231115,092100,9595510,5280,5280,5280,5280,0
20231115,092000,9595510,5280,5280,5280,5280,0
20231115,091900,9595510,5280,5280,5280,5280,0
20231115,091800,9595510,5280,5280,5280,5280,4
20231115,091700,9574390,5280,5280,5280,5280,104
20231115,091600,9025270,5300,5300,5300,5300,9
20231115,091500,8977570,5300,5290,5300,5290,132
20231115,091400,8279160,5290,5290,5290,5290,85
20231115,091300,7829510,5270,5270,5270,5270,177
20231115,091200,6896720,5280,5280,5280,5280,0
20231115,091100,6896720,5280,5280,5280,5280,0
20231115,091000,6896720,5280,5280,5280,5280,0
20231115,090900,6896720,5280,5280,5280,5280,0
20231115,090800,6896720,5280,5280,5280,5280,0
20231115,090700,6896720,5280,5280,5280,5280,3
20231115,090600,6880880,5280,5280,5280,5280,94
20231115,090500,6384560,5280,5280,5280,5280,0
20231115,090400,6384560,5280,5280,5280,5280,0
20231115,090300,6384560,5280,5280,5280,5280,100
20231115,090200,5856560,5280,5270,5280,5270,211
20231115,090100,4744520,5260,5260,5260,5260,0
20231115,090000,4744520,5260,5260,5260,5260,902