KissMeData/026910/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,191000,87190265,3700,3700,3700,3700,656
20231115,190900,87190265,3700,3700,3700,3700,0
20231115,190800,87190265,3700,3700,3700,3700,0
20231115,190700,87190265,3700,3700,3700,3700,0
20231115,190600,87190265,3700,3700,3700,3700,0
20231115,190500,87190265,3700,3700,3700,3700,0
20231115,190400,87190265,3700,3700,3700,3700,0
20231115,190300,87190265,3700,3700,3700,3700,0
20231115,190200,87190265,3700,3700,3700,3700,0
20231115,190100,87190265,3700,3700,3700,3700,0
20231115,190000,87190265,3700,3700,3700,3700,0
20231115,185900,87190265,3700,3700,3700,3700,0
20231115,185800,87190265,3700,3700,3700,3700,0
20231115,185700,87190265,3700,3700,3700,3700,0
20231115,185600,87190265,3700,3700,3700,3700,0
20231115,185500,87190265,3700,3700,3700,3700,0
20231115,185400,87190265,3700,3700,3700,3700,0
20231115,185300,87190265,3700,3700,3700,3700,0
20231115,185200,87190265,3700,3700,3700,3700,0
20231115,185100,87190265,3700,3700,3700,3700,0
20231115,185000,87190265,3700,3700,3700,3700,0
20231115,184900,87190265,3700,3700,3700,3700,0
20231115,184800,87190265,3700,3700,3700,3700,0
20231115,184700,87190265,3700,3700,3700,3700,0
20231115,184600,87190265,3700,3700,3700,3700,0
20231115,184500,87190265,3700,3700,3700,3700,0
20231115,184400,87190265,3700,3700,3700,3700,0
20231115,184300,87190265,3700,3700,3700,3700,0
20231115,184200,87190265,3700,3700,3700,3700,0
20231115,184100,87190265,3700,3700,3700,3700,0
20231115,184000,87190265,3700,3700,3700,3700,656
20231115,183900,87190265,3700,3700,3700,3700,0
20231115,183800,87190265,3700,3700,3700,3700,0
20231115,183700,87190265,3700,3700,3700,3700,0
20231115,183600,87190265,3700,3700,3700,3700,0
20231115,183500,87190265,3700,3700,3700,3700,0
20231115,183400,87190265,3700,3700,3700,3700,0
20231115,183300,87190265,3700,3700,3700,3700,0
20231115,183200,87190265,3700,3700,3700,3700,0
20231115,183100,87190265,3700,3700,3700,3700,0
20231115,183000,87190265,3700,3700,3700,3700,0
20231115,182900,87190265,3700,3700,3700,3700,0
20231115,182800,87190265,3700,3700,3700,3700,0
20231115,182700,87190265,3700,3700,3700,3700,0
20231115,182600,87190265,3700,3700,3700,3700,0
20231115,182500,87190265,3700,3700,3700,3700,0
20231115,182400,87190265,3700,3700,3700,3700,0
20231115,182300,87190265,3700,3700,3700,3700,0
20231115,182200,87190265,3700,3700,3700,3700,0
20231115,182100,87190265,3700,3700,3700,3700,0
20231115,182000,87190265,3700,3700,3700,3700,0
20231115,181900,87190265,3700,3700,3700,3700,0
20231115,181800,87190265,3700,3700,3700,3700,0
20231115,181700,87190265,3700,3700,3700,3700,0
20231115,181600,87190265,3700,3700,3700,3700,0
20231115,181500,87190265,3700,3700,3700,3700,0
20231115,181400,87190265,3700,3700,3700,3700,0
20231115,181300,87190265,3700,3700,3700,3700,0
20231115,181200,87190265,3700,3700,3700,3700,0
20231115,181100,87190265,3700,3700,3700,3700,0
20231115,181000,87190265,3700,3700,3700,3700,656
20231115,180900,87190265,3700,3700,3700,3700,0
20231115,180800,87190265,3700,3700,3700,3700,0
20231115,180700,87190265,3700,3700,3700,3700,0
20231115,180600,87190265,3700,3700,3700,3700,0
20231115,180500,87190265,3700,3700,3700,3700,0
20231115,180400,87190265,3700,3700,3700,3700,0
20231115,180300,87190265,3700,3700,3700,3700,0
20231115,180200,87190265,3700,3700,3700,3700,0
20231115,180100,87190265,3700,3700,3700,3700,0
20231115,180000,87190265,3700,3700,3700,3700,0
20231115,175900,87190265,3700,3700,3700,3700,0
20231115,175800,87190265,3700,3700,3700,3700,0
20231115,175700,87190265,3700,3700,3700,3700,0
20231115,175600,87190265,3700,3700,3700,3700,0
20231115,175500,87190265,3700,3700,3700,3700,0
20231115,175400,87190265,3700,3700,3700,3700,0
20231115,175300,87190265,3700,3700,3700,3700,0
20231115,175200,87190265,3700,3700,3700,3700,0
20231115,175100,87190265,3700,3700,3700,3700,0
20231115,175000,87190265,3700,3700,3700,3700,0
20231115,174900,87190265,3700,3700,3700,3700,0
20231115,174800,87190265,3700,3700,3700,3700,0
20231115,174700,87190265,3700,3700,3700,3700,0
20231115,174600,87190265,3700,3700,3700,3700,0
20231115,174500,87190265,3700,3700,3700,3700,0
20231115,174400,87190265,3700,3700,3700,3700,0
20231115,174300,87190265,3700,3700,3700,3700,0
20231115,174200,87190265,3700,3700,3700,3700,0
20231115,174100,87190265,3700,3700,3700,3700,0
20231115,174000,87190265,3700,3700,3700,3700,656
20231115,173900,87190265,3700,3700,3700,3700,0
20231115,173800,87190265,3700,3700,3700,3700,0
20231115,173700,87190265,3700,3700,3700,3700,0
20231115,173600,87190265,3700,3700,3700,3700,0
20231115,173500,87190265,3700,3700,3700,3700,0
20231115,173400,87190265,3700,3700,3700,3700,0
20231115,173300,87190265,3700,3700,3700,3700,0
20231115,173200,87190265,3700,3700,3700,3700,0
20231115,173100,87190265,3700,3700,3700,3700,0
20231115,173000,87190265,3700,3700,3700,3700,0
20231115,172900,87190265,3700,3700,3700,3700,0
20231115,172800,87190265,3700,3700,3700,3700,0
20231115,172700,87190265,3700,3700,3700,3700,0
20231115,172600,87190265,3700,3700,3700,3700,0
20231115,172500,87190265,3700,3700,3700,3700,0
20231115,172400,87190265,3700,3700,3700,3700,0
20231115,172300,87190265,3700,3700,3700,3700,0
20231115,172200,87190265,3700,3700,3700,3700,0
20231115,172100,87190265,3700,3700,3700,3700,0
20231115,172000,87190265,3700,3700,3700,3700,0
20231115,171900,87190265,3700,3700,3700,3700,0
20231115,171800,87190265,3700,3700,3700,3700,0
20231115,171700,87190265,3700,3700,3700,3700,0
20231115,171600,87190265,3700,3700,3700,3700,0
20231115,171500,87190265,3700,3700,3700,3700,0
20231115,171400,87190265,3700,3700,3700,3700,0
20231115,171300,87190265,3700,3700,3700,3700,0
20231115,171200,87190265,3700,3700,3700,3700,0
20231115,171100,87190265,3700,3700,3700,3700,0
20231115,171000,87190265,3700,3700,3700,3700,656
20231115,170900,87190265,3700,3700,3700,3700,0
20231115,170800,87190265,3700,3700,3700,3700,0
20231115,170700,87190265,3700,3700,3700,3700,0
20231115,170600,87190265,3700,3700,3700,3700,0
20231115,170500,87190265,3700,3700,3700,3700,0
20231115,170400,87190265,3700,3700,3700,3700,0
20231115,170300,87190265,3700,3700,3700,3700,0
20231115,170200,87190265,3700,3700,3700,3700,0
20231115,170100,87190265,3700,3700,3700,3700,0
20231115,170000,87190265,3700,3700,3700,3700,0
20231115,165900,87190265,3700,3700,3700,3700,0
20231115,165800,87190265,3700,3700,3700,3700,0
20231115,165700,87190265,3700,3700,3700,3700,0
20231115,165600,87190265,3700,3700,3700,3700,0
20231115,165500,87190265,3700,3700,3700,3700,0
20231115,165400,87190265,3700,3700,3700,3700,0
20231115,165300,87190265,3700,3700,3700,3700,0
20231115,165200,87190265,3700,3700,3700,3700,0
20231115,165100,87190265,3700,3700,3700,3700,0
20231115,165000,87190265,3700,3700,3700,3700,0
20231115,164900,87190265,3700,3700,3700,3700,0
20231115,164800,87190265,3700,3700,3700,3700,0
20231115,164700,87190265,3700,3700,3700,3700,0
20231115,164600,87190265,3700,3700,3700,3700,0
20231115,164500,87190265,3700,3700,3700,3700,0
20231115,164400,87190265,3700,3700,3700,3700,0
20231115,164300,87190265,3700,3700,3700,3700,0
20231115,164200,87190265,3700,3700,3700,3700,0
20231115,164100,87190265,3700,3700,3700,3700,0
20231115,164000,87190265,3700,3700,3700,3700,656
20231115,163900,87190265,3700,3700,3700,3700,0
20231115,163800,87190265,3700,3700,3700,3700,0
20231115,163700,87190265,3700,3700,3700,3700,0
20231115,163600,87190265,3700,3700,3700,3700,0
20231115,163500,87190265,3700,3700,3700,3700,0
20231115,163400,87190265,3700,3700,3700,3700,0
20231115,163300,87190265,3700,3700,3700,3700,0
20231115,163200,87190265,3700,3700,3700,3700,0
20231115,163100,87190265,3700,3700,3700,3700,0
20231115,163000,87190265,3700,3700,3700,3700,0
20231115,162900,87190265,3700,3700,3700,3700,0
20231115,162800,87190265,3700,3700,3700,3700,0
20231115,162700,87190265,3700,3700,3700,3700,0
20231115,162600,87190265,3700,3700,3700,3700,0
20231115,162500,87190265,3700,3700,3700,3700,0
20231115,162400,87190265,3700,3700,3700,3700,0
20231115,162300,87190265,3700,3700,3700,3700,0
20231115,162200,87190265,3700,3700,3700,3700,0
20231115,162100,87190265,3700,3700,3700,3700,0
20231115,162000,87190265,3700,3700,3700,3700,0
20231115,161900,87190265,3700,3700,3700,3700,0
20231115,161800,87190265,3700,3700,3700,3700,0
20231115,161700,87190265,3700,3700,3700,3700,0
20231115,161600,87190265,3700,3700,3700,3700,0
20231115,161500,87190265,3700,3700,3700,3700,0
20231115,161400,87190265,3700,3700,3700,3700,0
20231115,161300,87190265,3700,3700,3700,3700,0
20231115,161200,87190265,3700,3700,3700,3700,0
20231115,161100,87190265,3700,3700,3700,3700,0
20231115,161000,87190265,3700,3700,3700,3700,656
20231115,160900,87190265,3700,3700,3700,3700,0
20231115,160800,87190265,3700,3700,3700,3700,0
20231115,160700,87190265,3700,3700,3700,3700,0
20231115,160600,87190265,3700,3700,3700,3700,0
20231115,160500,87190265,3700,3700,3700,3700,0
20231115,160400,87190265,3700,3700,3700,3700,0
20231115,160300,87190265,3700,3700,3700,3700,0
20231115,160200,87190265,3700,3700,3700,3700,0
20231115,160100,87190265,3700,3700,3700,3700,0
20231115,160000,87190265,3700,3700,3700,3700,0
20231115,155900,87190265,3700,3700,3700,3700,0
20231115,155800,87190265,3700,3700,3700,3700,0
20231115,155700,87190265,3700,3700,3700,3700,0
20231115,155600,87190265,3700,3700,3700,3700,0
20231115,155500,87190265,3700,3700,3700,3700,0
20231115,155400,87190265,3700,3700,3700,3700,0
20231115,155300,87190265,3700,3700,3700,3700,0
20231115,155200,87190265,3700,3700,3700,3700,0
20231115,155100,87190265,3700,3700,3700,3700,0
20231115,155000,87190265,3700,3700,3700,3700,0
20231115,154900,87190265,3700,3700,3700,3700,0
20231115,154800,87190265,3700,3700,3700,3700,0
20231115,154700,87190265,3700,3700,3700,3700,0
20231115,154600,87190265,3700,3700,3700,3700,0
20231115,154500,87190265,3700,3700,3700,3700,0
20231115,154400,87190265,3700,3700,3700,3700,0
20231115,154300,87190265,3700,3700,3700,3700,0
20231115,154200,87190265,3700,3700,3700,3700,0
20231115,154100,87190265,3700,3700,3700,3700,0
20231115,154000,87190265,3700,3700,3700,3700,656
20231115,153900,87190265,3700,3700,3700,3700,0
20231115,153800,87190265,3700,3700,3700,3700,0
20231115,153700,87190265,3700,3700,3700,3700,0
20231115,153600,87190265,3700,3700,3700,3700,0
20231115,153500,87190265,3700,3700,3700,3700,0
20231115,153400,87190265,3700,3700,3700,3700,0
20231115,153300,87190265,3700,3700,3700,3700,0
20231115,153200,87190265,3700,3700,3700,3700,0
20231115,153100,87190265,3700,3700,3700,3700,0
20231115,153000,87190265,3700,3700,3700,3700,656
20231115,152900,84763065,3705,3705,3705,3705,0
20231115,152800,84763065,3705,3705,3705,3705,0
20231115,152700,84763065,3705,3705,3705,3705,0
20231115,152600,84763065,3705,3705,3705,3705,0
20231115,152500,84763065,3705,3705,3705,3705,0
20231115,152400,84763065,3705,3705,3705,3705,0
20231115,152300,84763065,3705,3705,3705,3705,0
20231115,152200,84763065,3705,3705,3705,3705,0
20231115,152100,84763065,3705,3705,3705,3705,0
20231115,152000,84763065,3705,3705,3705,3705,0
20231115,151900,84763065,3705,3705,3705,3705,0
20231115,151800,84763065,3705,3705,3705,3705,63
20231115,151700,84529650,3705,3705,3705,3705,116
20231115,151600,84099870,3705,3705,3705,3705,113
20231115,151500,83681205,3705,3705,3705,3705,0
20231115,151400,83681205,3705,3705,3705,3705,1
20231115,151300,83677500,3705,3705,3705,3705,0
20231115,151200,83677500,3705,3705,3705,3705,0
20231115,151100,83677500,3705,3705,3705,3705,2
20231115,151000,83670090,3705,3705,3705,3705,2
20231115,150900,83662680,3705,3705,3705,3705,0
20231115,150800,83662680,3705,3705,3705,3700,25
20231115,150700,83570060,3700,3700,3700,3700,0
20231115,150600,83570060,3700,3700,3700,3700,0
20231115,150500,83570060,3700,3690,3700,3690,2182
20231115,150400,75497150,3690,3690,3690,3690,0
20231115,150300,75497150,3690,3690,3690,3690,3
20231115,150200,75486080,3690,3690,3690,3690,0
20231115,150100,75486080,3690,3690,3690,3690,20
20231115,150000,75412280,3695,3695,3695,3695,0
20231115,145900,75412280,3695,3695,3695,3695,15
20231115,145800,75356855,3695,3695,3695,3695,0
20231115,145700,75356855,3695,3695,3695,3695,0
20231115,145600,75356855,3695,3695,3695,3695,22
20231115,145500,75275565,3695,3695,3695,3695,0
20231115,145400,75275565,3695,3695,3695,3695,0
20231115,145300,75275565,3695,3695,3695,3695,428
20231115,145200,73694105,3690,3690,3690,3690,0
20231115,145100,73694105,3690,3690,3690,3690,33
20231115,145000,73572335,3690,3690,3690,3690,0
20231115,144900,73572335,3690,3690,3690,3690,2
20231115,144800,73564955,3690,3690,3690,3685,5
20231115,144700,73546510,3690,3690,3690,3690,2
20231115,144600,73539130,3695,3690,3695,3690,28
20231115,144500,73435700,3690,3690,3690,3690,48
20231115,144400,73258580,3690,3690,3690,3690,6
20231115,144300,73236440,3695,3695,3695,3695,10
20231115,144200,73199490,3690,3690,3690,3690,0
20231115,144100,73199490,3690,3690,3690,3690,450
20231115,144000,71538990,3690,3690,3690,3690,0
20231115,143900,71538990,3690,3690,3690,3690,1
20231115,143800,71535300,3695,3695,3695,3695,0
20231115,143700,71535300,3695,3695,3695,3695,0
20231115,143600,71535300,3695,3695,3695,3695,0
20231115,143500,71535300,3695,3695,3695,3695,0
20231115,143400,71535300,3695,3695,3695,3695,0
20231115,143300,71535300,3695,3695,3695,3695,0
20231115,143200,71535300,3695,3695,3695,3695,0
20231115,143100,71535300,3695,3695,3695,3695,22
20231115,143000,71454010,3690,3690,3690,3690,164
20231115,142900,70848850,3695,3695,3695,3695,837
20231115,142800,67756135,3685,3685,3685,3685,0
20231115,142700,67756135,3685,3685,3685,3685,0
20231115,142600,67756135,3685,3685,3685,3685,0
20231115,142500,67756135,3685,3685,3685,3685,0
20231115,142400,67756135,3685,3685,3685,3685,100
20231115,142300,67387635,3690,3690,3690,3690,0
20231115,142200,67387635,3690,3690,3690,3690,0
20231115,142100,67387635,3690,3695,3695,3690,45
20231115,142000,67221470,3695,3695,3695,3695,0
20231115,141900,67221470,3695,3695,3695,3695,0
20231115,141800,67221470,3695,3695,3695,3695,0
20231115,141700,67221470,3695,3695,3695,3695,0
20231115,141600,67221470,3695,3695,3695,3695,0
20231115,141500,67221470,3695,3695,3695,3695,0
20231115,141400,67221470,3695,3695,3695,3695,0
20231115,141300,67221470,3695,3695,3695,3695,0
20231115,141200,67221470,3695,3695,3695,3695,0
20231115,141100,67221470,3695,3695,3695,3695,0
20231115,141000,67221470,3695,3695,3695,3695,236
20231115,140900,66349450,3695,3695,3695,3695,0
20231115,140800,66349450,3695,3695,3695,3695,0
20231115,140700,66349450,3695,3695,3695,3695,0
20231115,140600,66349450,3695,3695,3695,3695,0
20231115,140500,66349450,3695,3695,3695,3695,0
20231115,140400,66349450,3695,3695,3695,3695,1
20231115,140300,66345755,3680,3680,3680,3680,0
20231115,140200,66345755,3680,3680,3680,3680,0
20231115,140100,66345755,3680,3680,3680,3680,0
20231115,140000,66345755,3680,3680,3680,3680,0
20231115,135900,66345755,3680,3680,3680,3680,0
20231115,135800,66345755,3680,3680,3680,3680,0
20231115,135700,66345755,3680,3685,3685,3680,1510
20231115,135600,60784405,3685,3690,3690,3685,112
20231115,135500,60371575,3690,3690,3690,3690,0
20231115,135400,60371575,3690,3690,3690,3690,0
20231115,135300,60371575,3690,3690,3690,3690,0
20231115,135200,60371575,3690,3690,3690,3690,44
20231115,135100,60209215,3695,3695,3695,3695,0
20231115,135000,60209215,3695,3695,3695,3695,0
20231115,134900,60209215,3695,3695,3695,3695,0
20231115,134800,60209215,3695,3695,3695,3695,10
20231115,134700,60172265,3690,3690,3690,3690,0
20231115,134600,60172265,3690,3695,3695,3690,2
20231115,134500,60164880,3690,3690,3690,3690,0
20231115,134400,60164880,3690,3690,3690,3690,0
20231115,134300,60164880,3690,3690,3690,3690,0
20231115,134200,60164880,3690,3690,3690,3690,22
20231115,134100,60083700,3690,3690,3690,3690,0
20231115,134000,60083700,3690,3690,3690,3690,0
20231115,133900,60083700,3690,3690,3690,3690,0
20231115,133800,60083700,3690,3690,3690,3690,0
20231115,133700,60083700,3690,3690,3690,3690,0
20231115,133600,60083700,3690,3690,3690,3690,0
20231115,133500,60083700,3690,3690,3690,3690,0
20231115,133400,60083700,3690,3690,3690,3690,0
20231115,133300,60083700,3690,3690,3690,3690,210
20231115,133200,59308800,3695,3695,3695,3695,0
20231115,133100,59308800,3695,3695,3695,3695,44
20231115,133000,59146220,3690,3690,3690,3690,0
20231115,132900,59146220,3690,3690,3690,3690,290
20231115,132800,58076120,3690,3690,3690,3690,0
20231115,132700,58076120,3690,3690,3690,3690,169
20231115,132600,57452510,3685,3685,3685,3685,0
20231115,132500,57452510,3685,3685,3685,3685,0
20231115,132400,57452510,3685,3685,3685,3685,0
20231115,132300,57452510,3685,3685,3685,3685,0
20231115,132200,57452510,3685,3685,3685,3685,0
20231115,132100,57452510,3685,3685,3685,3685,22
20231115,132000,57371440,3685,3685,3685,3685,0
20231115,131900,57371440,3685,3685,3685,3685,0
20231115,131800,57371440,3685,3685,3685,3685,22
20231115,131700,57290370,3685,3685,3685,3685,0
20231115,131600,57290370,3685,3685,3685,3685,0
20231115,131500,57290370,3685,3685,3685,3685,0
20231115,131400,57290370,3685,3685,3685,3685,0
20231115,131300,57290370,3685,3685,3685,3685,0
20231115,131200,57290370,3685,3685,3685,3685,45
20231115,131100,57124545,3685,3685,3685,3685,0
20231115,131000,57124545,3685,3685,3685,3685,0
20231115,130900,57124545,3685,3685,3685,3685,0
20231115,130800,57124545,3685,3685,3685,3685,0
20231115,130700,57124545,3685,3685,3685,3685,0
20231115,130600,57124545,3685,3685,3685,3685,0
20231115,130500,57124545,3685,3685,3685,3685,0
20231115,130400,57124545,3685,3685,3685,3685,0
20231115,130300,57124545,3685,3685,3685,3685,0
20231115,130200,57124545,3685,3685,3685,3685,0
20231115,130100,57124545,3685,3685,3685,3685,23
20231115,130000,57039790,3685,3685,3685,3685,15
20231115,125900,56984515,3685,3685,3685,3685,0
20231115,125800,56984515,3685,3685,3685,3685,22
20231115,125700,56903445,3680,3680,3680,3680,0
20231115,125600,56903445,3680,3680,3680,3680,0
20231115,125500,56903445,3680,3680,3680,3680,0
20231115,125400,56903445,3680,3680,3680,3680,0
20231115,125300,56903445,3680,3680,3680,3680,0
20231115,125200,56903445,3680,3680,3680,3680,72
20231115,125100,56638485,3685,3685,3685,3685,72
20231115,125000,56373165,3680,3680,3680,3680,153
20231115,124900,55810125,3670,3670,3670,3670,0
20231115,124800,55810125,3670,3670,3670,3670,0
20231115,124700,55810125,3670,3670,3670,3670,0
20231115,124600,55810125,3670,3670,3670,3670,22
20231115,124500,55729385,3670,3670,3670,3670,0
20231115,124400,55729385,3670,3670,3670,3670,0
20231115,124300,55729385,3670,3670,3670,3670,0
20231115,124200,55729385,3670,3670,3670,3670,12
20231115,124100,55685345,3670,3670,3670,3670,22
20231115,124000,55604605,3670,3670,3670,3670,0
20231115,123900,55604605,3670,3670,3670,3670,0
20231115,123800,55604605,3670,3670,3670,3670,0
20231115,123700,55604605,3670,3670,3670,3670,0
20231115,123600,55604605,3670,3670,3670,3670,22
20231115,123500,55523865,3665,3670,3670,3665,181
20231115,123400,54859950,3675,3675,3675,3675,0
20231115,123300,54859950,3675,3675,3675,3675,0
20231115,123200,54859950,3675,3675,3675,3675,22
20231115,123100,54779100,3675,3675,3675,3675,0
20231115,123000,54779100,3675,3675,3675,3675,0
20231115,122900,54779100,3675,3675,3675,3675,0
20231115,122800,54779100,3675,3675,3675,3675,22
20231115,122700,54698250,3675,3675,3675,3675,0
20231115,122600,54698250,3675,3675,3675,3675,0
20231115,122500,54698250,3675,3675,3675,3675,0
20231115,122400,54698250,3675,3675,3675,3675,22
20231115,122300,54617400,3675,3675,3675,3675,0
20231115,122200,54617400,3675,3675,3675,3675,0
20231115,122100,54617400,3675,3675,3675,3675,0
20231115,122000,54617400,3675,3675,3675,3675,220
20231115,121900,53808900,3680,3680,3680,3680,0
20231115,121800,53808900,3680,3680,3680,3680,0
20231115,121700,53808900,3680,3680,3680,3680,10
20231115,121600,53772100,3680,3680,3680,3680,22
20231115,121500,53691140,3675,3675,3675,3675,0
20231115,121400,53691140,3675,3675,3675,3675,0
20231115,121300,53691140,3675,3675,3675,3675,0
20231115,121200,53691140,3675,3675,3675,3675,22
20231115,121100,53610290,3675,3675,3675,3675,0
20231115,121000,53610290,3675,3675,3675,3675,0
20231115,120900,53610290,3675,3675,3675,3675,0
20231115,120800,53610290,3675,3675,3675,3675,24
20231115,120700,53522090,3665,3665,3665,3665,0
20231115,120600,53522090,3665,3665,3665,3665,0
20231115,120500,53522090,3665,3670,3670,3665,181
20231115,120400,52858225,3675,3675,3675,3675,23
20231115,120300,52773700,3675,3675,3675,3675,0
20231115,120200,52773700,3675,3675,3675,3675,0
20231115,120100,52773700,3675,3675,3675,3675,0
20231115,120000,52773700,3675,3675,3675,3675,0
20231115,115900,52773700,3675,3675,3675,3675,22
20231115,115800,52692850,3675,3675,3675,3675,0
20231115,115700,52692850,3675,3675,3675,3675,0
20231115,115600,52692850,3675,3675,3675,3675,0
20231115,115500,52692850,3675,3675,3675,3675,0
20231115,115400,52692850,3675,3675,3675,3675,0
20231115,115300,52692850,3675,3675,3675,3675,0
20231115,115200,52692850,3675,3675,3675,3675,66
20231115,115100,52450300,3665,3665,3665,3665,0
20231115,115000,52450300,3665,3670,3670,3665,181
20231115,114900,51786090,3675,3675,3675,3675,0
20231115,114800,51786090,3675,3675,3675,3675,0
20231115,114700,51786090,3675,3675,3675,3675,0
20231115,114600,51786090,3675,3675,3675,3675,0
20231115,114500,51786090,3675,3675,3675,3675,0
20231115,114400,51786090,3675,3675,3675,3675,0
20231115,114300,51786090,3675,3675,3675,3675,9
20231115,114200,51753015,3675,3675,3675,3675,0
20231115,114100,51753015,3675,3675,3675,3675,0
20231115,114000,51753015,3675,3675,3675,3675,0
20231115,113900,51753015,3675,3675,3675,3675,0
20231115,113800,51753015,3675,3675,3675,3675,0
20231115,113700,51753015,3675,3675,3675,3675,22
20231115,113600,51672165,3670,3670,3670,3670,0
20231115,113500,51672165,3670,3675,3675,3670,181
20231115,113400,51007145,3680,3680,3680,3680,0
20231115,113300,51007145,3680,3680,3680,3680,0
20231115,113200,51007145,3680,3680,3680,3680,0
20231115,113100,51007145,3680,3680,3680,3680,22
20231115,113000,50926185,3680,3680,3680,3680,0
20231115,112900,50926185,3680,3680,3680,3680,0
20231115,112800,50926185,3680,3680,3680,3680,22
20231115,112700,50845225,3680,3680,3680,3680,0
20231115,112600,50845225,3680,3680,3680,3680,0
20231115,112500,50845225,3680,3680,3680,3680,0
20231115,112400,50845225,3680,3680,3680,3680,0
20231115,112300,50845225,3680,3680,3680,3680,0
20231115,112200,50845225,3680,3680,3680,3680,0
20231115,112100,50845225,3680,3680,3680,3680,22
20231115,112000,50764265,3680,3680,3680,3680,0
20231115,111900,50764265,3680,3680,3680,3680,0
20231115,111800,50764265,3680,3680,3680,3680,0
20231115,111700,50764265,3680,3680,3680,3680,0
20231115,111600,50764265,3680,3680,3680,3680,24
20231115,111500,50675945,3680,3680,3680,3680,0
20231115,111400,50675945,3680,3680,3680,3680,22
20231115,111300,50594985,3680,3680,3680,3680,0
20231115,111200,50594985,3680,3680,3680,3680,0
20231115,111100,50594985,3680,3680,3680,3680,0
20231115,111000,50594985,3680,3680,3680,3680,23
20231115,110900,50510345,3680,3680,3680,3680,0
20231115,110800,50510345,3680,3680,3680,3680,0
20231115,110700,50510345,3680,3680,3680,3680,0
20231115,110600,50510345,3680,3680,3680,3680,0
20231115,110500,50510345,3680,3680,3680,3680,0
20231115,110400,50510345,3680,3680,3680,3680,0
20231115,110300,50510345,3680,3680,3680,3680,0
20231115,110200,50510345,3680,3680,3680,3680,23
20231115,110100,50425705,3675,3675,3675,3675,0
20231115,110000,50425705,3675,3675,3675,3675,0
20231115,105900,50425705,3675,3675,3675,3675,0
20231115,105800,50425705,3675,3675,3675,3675,0
20231115,105700,50425705,3675,3675,3675,3675,0
20231115,105600,50425705,3675,3675,3675,3675,0
20231115,105500,50425705,3675,3675,3675,3675,0
20231115,105400,50425705,3675,3675,3675,3675,1
20231115,105300,50422030,3675,3675,3675,3675,0
20231115,105200,50422030,3675,3675,3675,3675,50
20231115,105100,50238280,3685,3685,3685,3685,0
20231115,105000,50238280,3685,3685,3685,3685,0
20231115,104900,50238280,3685,3685,3685,3685,0
20231115,104800,50238280,3685,3685,3685,3685,0
20231115,104700,50238280,3685,3685,3685,3685,1
20231115,104600,50234595,3680,3675,3680,3675,66
20231115,104500,49991935,3685,3685,3685,3685,0
20231115,104400,49991935,3685,3685,3685,3685,0
20231115,104300,49991935,3685,3685,3685,3685,0
20231115,104200,49991935,3685,3680,3685,3680,33
20231115,104100,49870480,3680,3680,3680,3680,0
20231115,104000,49870480,3680,3680,3680,3680,0
20231115,103900,49870480,3680,3680,3680,3680,0
20231115,103800,49870480,3680,3680,3680,3680,0
20231115,103700,49870480,3680,3680,3680,3680,0
20231115,103600,49870480,3680,3680,3680,3680,1
20231115,103500,49866800,3675,3675,3675,3675,0
20231115,103400,49866800,3675,3675,3675,3675,0
20231115,103300,49866800,3675,3675,3675,3675,22
20231115,103200,49785950,3680,3680,3680,3680,0
20231115,103100,49785950,3680,3680,3680,3680,0
20231115,103000,49785950,3680,3680,3680,3680,0
20231115,102900,49785950,3680,3680,3680,3680,99
20231115,102800,49421630,3680,3680,3680,3680,0
20231115,102700,49421630,3680,3680,3680,3680,1
20231115,102600,49417950,3675,3675,3675,3675,22
20231115,102500,49337100,3670,3670,3670,3670,0
20231115,102400,49337100,3670,3670,3670,3670,40
20231115,102300,49190300,3670,3670,3670,3670,0
20231115,102200,49190300,3670,3670,3670,3670,22
20231115,102100,49109560,3680,3680,3680,3680,51
20231115,102000,48921880,3665,3665,3665,3665,0
20231115,101900,48921880,3665,3665,3665,3665,0
20231115,101800,48921880,3665,3665,3665,3665,0
20231115,101700,48921880,3665,3665,3665,3665,0
20231115,101600,48921880,3665,3665,3665,3665,22
20231115,101500,48841250,3680,3680,3680,3680,1
20231115,101400,48837570,3675,3665,3675,3665,206
20231115,101300,48081620,3665,3665,3665,3665,100
20231115,101200,47715120,3665,3665,3665,3665,0
20231115,101100,47715120,3665,3665,3665,3665,29
20231115,101000,47608835,3665,3665,3665,3665,0
20231115,100900,47608835,3665,3665,3665,3665,7
20231115,100800,47583180,3665,3665,3665,3665,65
20231115,100700,47344955,3665,3665,3665,3665,57
20231115,100600,47136050,3660,3660,3660,3660,0
20231115,100500,47136050,3660,3660,3660,3660,0
20231115,100400,47136050,3660,3660,3660,3660,2
20231115,100300,47128730,3660,3660,3660,3660,6
20231115,100200,47106770,3660,3660,3660,3660,6
20231115,100100,47084810,3660,3660,3660,3660,1
20231115,100000,47081150,3660,3660,3660,3660,0
20231115,095900,47081150,3660,3660,3660,3660,2
20231115,095800,47073830,3660,3665,3665,3660,10
20231115,095700,47037190,3665,3660,3665,3660,244
20231115,095600,46143040,3660,3660,3660,3660,22
20231115,095500,46062520,3660,3660,3660,3660,0
20231115,095400,46062520,3660,3660,3660,3660,0
20231115,095300,46062520,3660,3660,3660,3660,0
20231115,095200,46062520,3660,3660,3660,3655,23
20231115,095100,45978380,3655,3660,3660,3655,29
20231115,095000,45872355,3660,3660,3660,3660,29
20231115,094900,45766215,3665,3665,3665,3665,49
20231115,094800,45586630,3660,3660,3660,3660,152
20231115,094700,45030310,3660,3660,3660,3660,0
20231115,094600,45030310,3660,3660,3660,3660,0
20231115,094500,45030310,3660,3660,3660,3660,0
20231115,094400,45030310,3660,3660,3660,3660,0
20231115,094300,45030310,3660,3660,3660,3660,0
20231115,094200,45030310,3660,3660,3660,3660,0
20231115,094100,45030310,3660,3660,3660,3660,0
20231115,094000,45030310,3660,3660,3660,3660,23
20231115,093900,44946130,3660,3660,3660,3660,0
20231115,093800,44946130,3660,3660,3660,3660,0
20231115,093700,44946130,3660,3660,3660,3660,12
20231115,093600,44902210,3660,3660,3660,3660,33
20231115,093500,44781430,3660,3660,3660,3660,0
20231115,093400,44781430,3660,3660,3660,3655,39
20231115,093300,44638820,3660,3660,3660,3660,0
20231115,093200,44638820,3660,3660,3660,3660,0
20231115,093100,44638820,3660,3660,3660,3660,0
20231115,093000,44638820,3660,3660,3660,3660,0
20231115,092900,44638820,3660,3660,3660,3660,0
20231115,092800,44638820,3660,3660,3660,3660,0
20231115,092700,44638820,3660,3660,3660,3660,109
20231115,092600,44239880,3665,3665,3665,3665,17
20231115,092500,44177575,3665,3665,3665,3665,18
20231115,092400,44111605,3660,3660,3660,3660,0
20231115,092300,44111605,3660,3660,3660,3660,201
20231115,092200,43375945,3650,3650,3650,3650,0
20231115,092100,43375945,3650,3655,3655,3650,127
20231115,092000,42912390,3655,3655,3655,3655,0
20231115,091900,42912390,3655,3655,3655,3655,6
20231115,091800,42890460,3655,3655,3655,3655,3
20231115,091700,42879495,3660,3660,3660,3660,0
20231115,091600,42879495,3660,3660,3660,3660,0
20231115,091500,42879495,3660,3660,3660,3660,0
20231115,091400,42879495,3660,3655,3660,3655,1395
20231115,091300,37773950,3655,3655,3655,3650,445
20231115,091200,36147820,3655,3655,3655,3655,251
20231115,091100,35230415,3655,3655,3655,3655,1
20231115,091000,35226760,3660,3660,3660,3660,0
20231115,090900,35226760,3660,3660,3660,3660,6
20231115,090800,35204800,3660,3660,3660,3660,0
20231115,090700,35204800,3660,3660,3660,3660,0
20231115,090600,35204800,3660,3660,3660,3660,100
20231115,090500,34838800,3660,3660,3660,3660,0
20231115,090400,34838800,3660,3660,3660,3660,0
20231115,090300,34838800,3660,3660,3660,3660,55
20231115,090200,34637500,3660,3655,3665,3655,105
20231115,090100,34253310,3655,3655,3655,3640,796
20231115,090000,31349875,3725,3650,3725,3650,8588