KissMeData/033560/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,191500,85929940,3225,3225,3225,3225,933
20231115,191400,85929940,3225,3225,3225,3225,0
20231115,191300,85929940,3225,3225,3225,3225,0
20231115,191200,85929940,3225,3225,3225,3225,0
20231115,191100,85929940,3225,3225,3225,3225,0
20231115,191000,85929940,3225,3225,3225,3225,0
20231115,190900,85929940,3225,3225,3225,3225,0
20231115,190800,85929940,3225,3225,3225,3225,0
20231115,190700,85929940,3225,3225,3225,3225,0
20231115,190600,85929940,3225,3225,3225,3225,0
20231115,190500,85929940,3225,3225,3225,3225,0
20231115,190400,85929940,3225,3225,3225,3225,0
20231115,190300,85929940,3225,3225,3225,3225,0
20231115,190200,85929940,3225,3225,3225,3225,0
20231115,190100,85929940,3225,3225,3225,3225,0
20231115,190000,85929940,3225,3225,3225,3225,0
20231115,185900,85929940,3225,3225,3225,3225,0
20231115,185800,85929940,3225,3225,3225,3225,0
20231115,185700,85929940,3225,3225,3225,3225,0
20231115,185600,85929940,3225,3225,3225,3225,0
20231115,185500,85929940,3225,3225,3225,3225,0
20231115,185400,85929940,3225,3225,3225,3225,0
20231115,185300,85929940,3225,3225,3225,3225,0
20231115,185200,85929940,3225,3225,3225,3225,0
20231115,185100,85929940,3225,3225,3225,3225,0
20231115,185000,85929940,3225,3225,3225,3225,0
20231115,184900,85929940,3225,3225,3225,3225,0
20231115,184800,85929940,3225,3225,3225,3225,0
20231115,184700,85929940,3225,3225,3225,3225,0
20231115,184600,85929940,3225,3225,3225,3225,0
20231115,184500,85929940,3225,3225,3225,3225,933
20231115,184400,85929940,3225,3225,3225,3225,0
20231115,184300,85929940,3225,3225,3225,3225,0
20231115,184200,85929940,3225,3225,3225,3225,0
20231115,184100,85929940,3225,3225,3225,3225,0
20231115,184000,85929940,3225,3225,3225,3225,0
20231115,183900,85929940,3225,3225,3225,3225,0
20231115,183800,85929940,3225,3225,3225,3225,0
20231115,183700,85929940,3225,3225,3225,3225,0
20231115,183600,85929940,3225,3225,3225,3225,0
20231115,183500,85929940,3225,3225,3225,3225,0
20231115,183400,85929940,3225,3225,3225,3225,0
20231115,183300,85929940,3225,3225,3225,3225,0
20231115,183200,85929940,3225,3225,3225,3225,0
20231115,183100,85929940,3225,3225,3225,3225,0
20231115,183000,85929940,3225,3225,3225,3225,0
20231115,182900,85929940,3225,3225,3225,3225,0
20231115,182800,85929940,3225,3225,3225,3225,0
20231115,182700,85929940,3225,3225,3225,3225,0
20231115,182600,85929940,3225,3225,3225,3225,0
20231115,182500,85929940,3225,3225,3225,3225,0
20231115,182400,85929940,3225,3225,3225,3225,0
20231115,182300,85929940,3225,3225,3225,3225,0
20231115,182200,85929940,3225,3225,3225,3225,0
20231115,182100,85929940,3225,3225,3225,3225,0
20231115,182000,85929940,3225,3225,3225,3225,0
20231115,181900,85929940,3225,3225,3225,3225,0
20231115,181800,85929940,3225,3225,3225,3225,0
20231115,181700,85929940,3225,3225,3225,3225,0
20231115,181600,85929940,3225,3225,3225,3225,0
20231115,181500,85929940,3225,3225,3225,3225,933
20231115,181400,85929940,3225,3225,3225,3225,0
20231115,181300,85929940,3225,3225,3225,3225,0
20231115,181200,85929940,3225,3225,3225,3225,0
20231115,181100,85929940,3225,3225,3225,3225,0
20231115,181000,85929940,3225,3225,3225,3225,0
20231115,180900,85929940,3225,3225,3225,3225,0
20231115,180800,85929940,3225,3225,3225,3225,0
20231115,180700,85929940,3225,3225,3225,3225,0
20231115,180600,85929940,3225,3225,3225,3225,0
20231115,180500,85929940,3225,3225,3225,3225,0
20231115,180400,85929940,3225,3225,3225,3225,0
20231115,180300,85929940,3225,3225,3225,3225,0
20231115,180200,85929940,3225,3225,3225,3225,0
20231115,180100,85929940,3225,3225,3225,3225,0
20231115,180000,85929940,3225,3225,3225,3225,0
20231115,175900,85929940,3225,3225,3225,3225,0
20231115,175800,85929940,3225,3225,3225,3225,0
20231115,175700,85929940,3225,3225,3225,3225,0
20231115,175600,85929940,3225,3225,3225,3225,0
20231115,175500,85929940,3225,3225,3225,3225,0
20231115,175400,85929940,3225,3225,3225,3225,0
20231115,175300,85929940,3225,3225,3225,3225,0
20231115,175200,85929940,3225,3225,3225,3225,0
20231115,175100,85929940,3225,3225,3225,3225,0
20231115,175000,85929940,3225,3225,3225,3225,0
20231115,174900,85929940,3225,3225,3225,3225,0
20231115,174800,85929940,3225,3225,3225,3225,0
20231115,174700,85929940,3225,3225,3225,3225,0
20231115,174600,85929940,3225,3225,3225,3225,0
20231115,174500,85929940,3225,3225,3225,3225,933
20231115,174400,85929940,3225,3225,3225,3225,0
20231115,174300,85929940,3225,3225,3225,3225,0
20231115,174200,85929940,3225,3225,3225,3225,0
20231115,174100,85929940,3225,3225,3225,3225,0
20231115,174000,85929940,3225,3225,3225,3225,0
20231115,173900,85929940,3225,3225,3225,3225,0
20231115,173800,85929940,3225,3225,3225,3225,0
20231115,173700,85929940,3225,3225,3225,3225,0
20231115,173600,85929940,3225,3225,3225,3225,0
20231115,173500,85929940,3225,3225,3225,3225,0
20231115,173400,85929940,3225,3225,3225,3225,0
20231115,173300,85929940,3225,3225,3225,3225,0
20231115,173200,85929940,3225,3225,3225,3225,0
20231115,173100,85929940,3225,3225,3225,3225,0
20231115,173000,85929940,3225,3225,3225,3225,0
20231115,172900,85929940,3225,3225,3225,3225,0
20231115,172800,85929940,3225,3225,3225,3225,0
20231115,172700,85929940,3225,3225,3225,3225,0
20231115,172600,85929940,3225,3225,3225,3225,0
20231115,172500,85929940,3225,3225,3225,3225,0
20231115,172400,85929940,3225,3225,3225,3225,0
20231115,172300,85929940,3225,3225,3225,3225,0
20231115,172200,85929940,3225,3225,3225,3225,0
20231115,172100,85929940,3225,3225,3225,3225,0
20231115,172000,85929940,3225,3225,3225,3225,0
20231115,171900,85929940,3225,3225,3225,3225,0
20231115,171800,85929940,3225,3225,3225,3225,0
20231115,171700,85929940,3225,3225,3225,3225,0
20231115,171600,85929940,3225,3225,3225,3225,0
20231115,171500,85929940,3225,3225,3225,3225,933
20231115,171400,85929940,3225,3225,3225,3225,0
20231115,171300,85929940,3225,3225,3225,3225,0
20231115,171200,85929940,3225,3225,3225,3225,0
20231115,171100,85929940,3225,3225,3225,3225,0
20231115,171000,85929940,3225,3225,3225,3225,0
20231115,170900,85929940,3225,3225,3225,3225,0
20231115,170800,85929940,3225,3225,3225,3225,0
20231115,170700,85929940,3225,3225,3225,3225,0
20231115,170600,85929940,3225,3225,3225,3225,0
20231115,170500,85929940,3225,3225,3225,3225,0
20231115,170400,85929940,3225,3225,3225,3225,0
20231115,170300,85929940,3225,3225,3225,3225,0
20231115,170200,85929940,3225,3225,3225,3225,0
20231115,170100,85929940,3225,3225,3225,3225,0
20231115,170000,85929940,3225,3225,3225,3225,0
20231115,165900,85929940,3225,3225,3225,3225,0
20231115,165800,85929940,3225,3225,3225,3225,0
20231115,165700,85929940,3225,3225,3225,3225,0
20231115,165600,85929940,3225,3225,3225,3225,0
20231115,165500,85929940,3225,3225,3225,3225,0
20231115,165400,85929940,3225,3225,3225,3225,0
20231115,165300,85929940,3225,3225,3225,3225,0
20231115,165200,85929940,3225,3225,3225,3225,0
20231115,165100,85929940,3225,3225,3225,3225,0
20231115,165000,85929940,3225,3225,3225,3225,0
20231115,164900,85929940,3225,3225,3225,3225,0
20231115,164800,85929940,3225,3225,3225,3225,0
20231115,164700,85929940,3225,3225,3225,3225,0
20231115,164600,85929940,3225,3225,3225,3225,0
20231115,164500,85929940,3225,3225,3225,3225,933
20231115,164400,85929940,3225,3225,3225,3225,0
20231115,164300,85929940,3225,3225,3225,3225,0
20231115,164200,85929940,3225,3225,3225,3225,0
20231115,164100,85929940,3225,3225,3225,3225,0
20231115,164000,85929940,3225,3225,3225,3225,0
20231115,163900,85929940,3225,3225,3225,3225,0
20231115,163800,85929940,3225,3225,3225,3225,0
20231115,163700,85929940,3225,3225,3225,3225,0
20231115,163600,85929940,3225,3225,3225,3225,0
20231115,163500,85929940,3225,3225,3225,3225,0
20231115,163400,85929940,3225,3225,3225,3225,0
20231115,163300,85929940,3225,3225,3225,3225,0
20231115,163200,85929940,3225,3225,3225,3225,0
20231115,163100,85929940,3225,3225,3225,3225,0
20231115,163000,85929940,3225,3225,3225,3225,0
20231115,162900,85929940,3225,3225,3225,3225,0
20231115,162800,85929940,3225,3225,3225,3225,0
20231115,162700,85929940,3225,3225,3225,3225,0
20231115,162600,85929940,3225,3225,3225,3225,0
20231115,162500,85929940,3225,3225,3225,3225,0
20231115,162400,85929940,3225,3225,3225,3225,0
20231115,162300,85929940,3225,3225,3225,3225,0
20231115,162200,85929940,3225,3225,3225,3225,0
20231115,162100,85929940,3225,3225,3225,3225,0
20231115,162000,85929940,3225,3225,3225,3225,0
20231115,161900,85929940,3225,3225,3225,3225,0
20231115,161800,85929940,3225,3225,3225,3225,0
20231115,161700,85929940,3225,3225,3225,3225,0
20231115,161600,85929940,3225,3225,3225,3225,0
20231115,161500,85929940,3225,3225,3225,3225,933
20231115,161400,85929940,3225,3225,3225,3225,0
20231115,161300,85929940,3225,3225,3225,3225,0
20231115,161200,85929940,3225,3225,3225,3225,0
20231115,161100,85929940,3225,3225,3225,3225,0
20231115,161000,85929940,3225,3225,3225,3225,0
20231115,160900,85929940,3225,3225,3225,3225,0
20231115,160800,85929940,3225,3225,3225,3225,0
20231115,160700,85929940,3225,3225,3225,3225,0
20231115,160600,85929940,3225,3225,3225,3225,0
20231115,160500,85929940,3225,3225,3225,3225,0
20231115,160400,85929940,3225,3225,3225,3225,0
20231115,160300,85929940,3225,3225,3225,3225,0
20231115,160200,85929940,3225,3225,3225,3225,0
20231115,160100,85929940,3225,3225,3225,3225,0
20231115,160000,85929940,3225,3225,3225,3225,0
20231115,155900,85929940,3225,3225,3225,3225,0
20231115,155800,85929940,3225,3225,3225,3225,0
20231115,155700,85929940,3225,3225,3225,3225,0
20231115,155600,85929940,3225,3225,3225,3225,0
20231115,155500,85929940,3225,3225,3225,3225,0
20231115,155400,85929940,3225,3225,3225,3225,0
20231115,155300,85929940,3225,3225,3225,3225,0
20231115,155200,85929940,3225,3225,3225,3225,0
20231115,155100,85929940,3225,3225,3225,3225,0
20231115,155000,85929940,3225,3225,3225,3225,0
20231115,154900,85929940,3225,3225,3225,3225,0
20231115,154800,85929940,3225,3225,3225,3225,0
20231115,154700,85929940,3225,3225,3225,3225,0
20231115,154600,85929940,3225,3225,3225,3225,0
20231115,154500,85929940,3225,3225,3225,3225,933
20231115,154400,85929940,3225,3225,3225,3225,0
20231115,154300,85929940,3225,3225,3225,3225,0
20231115,154200,85929940,3225,3225,3225,3225,0
20231115,154100,85929940,3225,3225,3225,3225,0
20231115,154000,85929940,3225,3225,3225,3225,0
20231115,153900,85929940,3225,3225,3225,3225,0
20231115,153800,85929940,3225,3225,3225,3225,0
20231115,153700,85929940,3225,3225,3225,3225,0
20231115,153600,85929940,3225,3225,3225,3225,0
20231115,153500,85929940,3225,3225,3225,3225,0
20231115,153400,85929940,3225,3225,3225,3225,0
20231115,153300,85929940,3225,3225,3225,3225,0
20231115,153200,85929940,3225,3225,3225,3225,0
20231115,153100,85929940,3225,3225,3225,3225,0
20231115,153000,85929940,3225,3225,3225,3225,933
20231115,152900,82921015,3230,3230,3230,3230,0
20231115,152800,82921015,3230,3230,3230,3230,0
20231115,152700,82921015,3230,3230,3230,3230,0
20231115,152600,82921015,3230,3230,3230,3230,0
20231115,152500,82921015,3230,3230,3230,3230,0
20231115,152400,82921015,3230,3230,3230,3230,0
20231115,152300,82921015,3230,3230,3230,3230,0
20231115,152200,82921015,3230,3230,3230,3230,0
20231115,152100,82921015,3230,3230,3230,3230,0
20231115,152000,82921015,3230,3230,3230,3230,0
20231115,151900,82921015,3230,3220,3230,3215,133
20231115,151800,82492715,3230,3230,3230,3230,0
20231115,151700,82492715,3230,3230,3230,3230,2
20231115,151600,82486255,3220,3220,3220,3220,14
20231115,151500,82441175,3230,3230,3230,3230,0
20231115,151400,82441175,3230,3230,3230,3230,0
20231115,151300,82441175,3230,3230,3230,3230,4
20231115,151200,82428255,3235,3235,3235,3235,2
20231115,151100,82421785,3230,3225,3230,3225,1002
20231115,151000,79186680,3220,3220,3220,3220,0
20231115,150900,79186680,3220,3220,3220,3220,3
20231115,150800,79177020,3230,3230,3230,3230,0
20231115,150700,79177020,3230,3230,3230,3230,0
20231115,150600,79177020,3230,3230,3230,3230,1
20231115,150500,79173790,3230,3230,3230,3230,0
20231115,150400,79173790,3230,3230,3230,3230,0
20231115,150300,79173790,3230,3230,3230,3230,0
20231115,150200,79173790,3230,3230,3230,3230,0
20231115,150100,79173790,3230,3230,3230,3230,0
20231115,150000,79173790,3230,3230,3230,3230,1
20231115,145900,79170560,3230,3225,3230,3225,2
20231115,145800,79164105,3215,3215,3215,3215,3
20231115,145700,79154460,3230,3225,3230,3225,16
20231115,145600,79102855,3225,3225,3225,3225,33
20231115,145500,78996430,3220,3220,3220,3220,0
20231115,145400,78996430,3220,3220,3220,3220,89
20231115,145300,78709850,3220,3220,3220,3220,0
20231115,145200,78709850,3220,3220,3220,3220,2
20231115,145100,78703410,3220,3220,3220,3220,4
20231115,145000,78690530,3220,3220,3220,3220,0
20231115,144900,78690530,3220,3220,3220,3220,0
20231115,144800,78690530,3220,3210,3220,3210,3
20231115,144700,78680890,3220,3220,3220,3220,0
20231115,144600,78680890,3220,3220,3220,3220,2
20231115,144500,78674450,3220,3220,3220,3220,6
20231115,144400,78655130,3220,3220,3220,3220,0
20231115,144300,78655130,3220,3220,3220,3220,0
20231115,144200,78655130,3220,3220,3220,3220,0
20231115,144100,78655130,3220,3220,3220,3220,4
20231115,144000,78642250,3220,3220,3220,3220,0
20231115,143900,78642250,3220,3220,3220,3220,30
20231115,143800,78545650,3220,3220,3220,3220,0
20231115,143700,78545650,3220,3220,3220,3220,89
20231115,143600,78259070,3220,3220,3220,3220,0
20231115,143500,78259070,3220,3220,3220,3220,50
20231115,143400,78098070,3220,3220,3220,3220,0
20231115,143300,78098070,3220,3220,3220,3220,0
20231115,143200,78098070,3220,3220,3220,3220,0
20231115,143100,78098070,3220,3220,3220,3220,0
20231115,143000,78098070,3220,3220,3220,3220,0
20231115,142900,78098070,3220,3220,3220,3220,0
20231115,142800,78098070,3220,3220,3220,3220,0
20231115,142700,78098070,3220,3220,3220,3220,0
20231115,142600,78098070,3220,3220,3220,3220,6
20231115,142500,78078750,3220,3220,3220,3220,0
20231115,142400,78078750,3220,3220,3220,3220,0
20231115,142300,78078750,3220,3220,3220,3220,0
20231115,142200,78078750,3220,3220,3220,3220,0
20231115,142100,78078750,3220,3220,3220,3220,0
20231115,142000,78078750,3220,3220,3220,3220,0
20231115,141900,78078750,3220,3220,3220,3220,0
20231115,141800,78078750,3220,3220,3220,3220,0
20231115,141700,78078750,3220,3220,3220,3220,0
20231115,141600,78078750,3220,3220,3220,3220,0
20231115,141500,78078750,3220,3220,3220,3220,0
20231115,141400,78078750,3220,3220,3220,3220,0
20231115,141300,78078750,3220,3220,3220,3220,0
20231115,141200,78078750,3220,3220,3220,3220,0
20231115,141100,78078750,3220,3220,3220,3220,0
20231115,141000,78078750,3220,3220,3220,3220,0
20231115,140900,78078750,3220,3220,3220,3220,0
20231115,140800,78078750,3220,3220,3220,3220,0
20231115,140700,78078750,3220,3220,3220,3220,0
20231115,140600,78078750,3220,3220,3220,3220,0
20231115,140500,78078750,3220,3220,3220,3220,0
20231115,140400,78078750,3220,3220,3220,3220,0
20231115,140300,78078750,3220,3220,3220,3220,25
20231115,140200,77998250,3220,3220,3220,3220,0
20231115,140100,77998250,3220,3220,3220,3220,0
20231115,140000,77998250,3220,3220,3220,3220,0
20231115,135900,77998250,3220,3220,3220,3220,0
20231115,135800,77998250,3220,3220,3220,3220,0
20231115,135700,77998250,3220,3220,3220,3220,0
20231115,135600,77998250,3220,3220,3220,3220,0
20231115,135500,77998250,3220,3220,3220,3220,0
20231115,135400,77998250,3220,3220,3220,3220,0
20231115,135300,77998250,3220,3220,3220,3220,0
20231115,135200,77998250,3220,3220,3220,3220,0
20231115,135100,77998250,3220,3220,3220,3220,0
20231115,135000,77998250,3220,3220,3220,3220,2
20231115,134900,77991810,3210,3210,3210,3210,6
20231115,134800,77972550,3205,3205,3205,3205,0
20231115,134700,77972550,3205,3205,3205,3205,4
20231115,134600,77959730,3200,3200,3200,3200,1
20231115,134500,77956530,3195,3205,3205,3195,101
20231115,134400,77633765,3205,3220,3220,3200,3119
20231115,134300,67631910,3225,3225,3225,3225,111
20231115,134200,67273935,3220,3220,3220,3220,0
20231115,134100,67273935,3220,3220,3220,3220,0
20231115,134000,67273935,3220,3230,3230,3220,2000
20231115,133900,60830115,3220,3235,3235,3220,3296
20231115,133800,50201160,3235,3235,3235,3235,0
20231115,133700,50201160,3235,3235,3235,3235,0
20231115,133600,50201160,3235,3235,3235,3235,0
20231115,133500,50201160,3235,3235,3235,3235,0
20231115,133400,50201160,3235,3240,3240,3235,118
20231115,133300,49819035,3245,3245,3245,3245,50
20231115,133200,49656785,3245,3245,3245,3245,0
20231115,133100,49656785,3245,3245,3245,3245,2
20231115,133000,49650295,3235,3235,3235,3235,0
20231115,132900,49650295,3235,3235,3235,3235,0
20231115,132800,49650295,3235,3235,3235,3235,0
20231115,132700,49650295,3235,3235,3235,3235,7
20231115,132600,49627650,3245,3245,3245,3245,0
20231115,132500,49627650,3245,3245,3245,3245,0
20231115,132400,49627650,3245,3245,3245,3245,0
20231115,132300,49627650,3245,3245,3245,3245,4
20231115,132200,49614670,3245,3245,3245,3245,0
20231115,132100,49614670,3245,3245,3245,3245,0
20231115,132000,49614670,3245,3245,3245,3245,0
20231115,131900,49614670,3245,3245,3245,3245,0
20231115,131800,49614670,3245,3245,3245,3245,0
20231115,131700,49614670,3245,3245,3245,3245,4
20231115,131600,49601690,3245,3245,3245,3245,0
20231115,131500,49601690,3245,3245,3245,3245,0
20231115,131400,49601690,3245,3240,3245,3240,3
20231115,131300,49591960,3240,3240,3240,3240,0
20231115,131200,49591960,3240,3240,3240,3240,0
20231115,131100,49591960,3240,3240,3240,3240,0
20231115,131000,49591960,3240,3240,3240,3240,0
20231115,130900,49591960,3240,3240,3240,3240,0
20231115,130800,49591960,3240,3240,3240,3240,0
20231115,130700,49591960,3240,3240,3240,3240,0
20231115,130600,49591960,3240,3240,3240,3240,0
20231115,130500,49591960,3240,3240,3240,3240,0
20231115,130400,49591960,3240,3240,3240,3240,0
20231115,130300,49591960,3240,3240,3240,3240,0
20231115,130200,49591960,3240,3240,3240,3240,0
20231115,130100,49591960,3240,3240,3240,3240,0
20231115,130000,49591960,3240,3240,3240,3240,0
20231115,125900,49591960,3240,3240,3240,3240,0
20231115,125800,49591960,3240,3240,3240,3240,0
20231115,125700,49591960,3240,3240,3240,3240,0
20231115,125600,49591960,3240,3240,3240,3240,170
20231115,125500,49041160,3235,3235,3235,3235,2
20231115,125400,49034690,3230,3235,3235,3230,14
20231115,125300,48989420,3235,3235,3235,3235,0
20231115,125200,48989420,3235,3230,3235,3225,1299
20231115,125100,44797275,3235,3235,3235,3235,1
20231115,125000,44794040,3245,3245,3245,3245,0
20231115,124900,44794040,3245,3245,3245,3245,0
20231115,124800,44794040,3245,3245,3245,3245,0
20231115,124700,44794040,3245,3245,3245,3245,0
20231115,124600,44794040,3245,3245,3245,3245,0
20231115,124500,44794040,3245,3245,3245,3245,0
20231115,124400,44794040,3245,3245,3245,3245,3
20231115,124300,44784305,3225,3235,3235,3225,1600
20231115,124200,39620855,3240,3250,3250,3240,1400
20231115,124100,35084815,3260,3260,3260,3260,0
20231115,124000,35084815,3260,3260,3260,3260,0
20231115,123900,35084815,3260,3260,3260,3260,0
20231115,123800,35084815,3260,3260,3260,3260,1
20231115,123700,35081555,3250,3250,3250,3250,0
20231115,123600,35081555,3250,3250,3250,3250,0
20231115,123500,35081555,3250,3250,3250,3250,0
20231115,123400,35081555,3250,3250,3250,3250,0
20231115,123300,35081555,3250,3250,3250,3250,1
20231115,123200,35078305,3260,3260,3260,3260,0
20231115,123100,35078305,3260,3260,3260,3260,0
20231115,123000,35078305,3260,3260,3260,3260,0
20231115,122900,35078305,3260,3260,3260,3260,0
20231115,122800,35078305,3260,3260,3260,3260,0
20231115,122700,35078305,3260,3260,3260,3260,0
20231115,122600,35078305,3260,3260,3260,3260,0
20231115,122500,35078305,3260,3260,3260,3260,0
20231115,122400,35078305,3260,3260,3260,3260,0
20231115,122300,35078305,3260,3260,3260,3260,0
20231115,122200,35078305,3260,3260,3260,3260,0
20231115,122100,35078305,3260,3260,3260,3260,0
20231115,122000,35078305,3260,3260,3260,3260,0
20231115,121900,35078305,3260,3260,3260,3260,0
20231115,121800,35078305,3260,3260,3260,3260,0
20231115,121700,35078305,3260,3260,3260,3260,0
20231115,121600,35078305,3260,3260,3260,3260,0
20231115,121500,35078305,3260,3260,3260,3260,0
20231115,121400,35078305,3260,3260,3260,3260,0
20231115,121300,35078305,3260,3260,3260,3260,0
20231115,121200,35078305,3260,3260,3260,3260,0
20231115,121100,35078305,3260,3260,3260,3260,0
20231115,121000,35078305,3260,3260,3260,3260,0
20231115,120900,35078305,3260,3260,3260,3260,0
20231115,120800,35078305,3260,3260,3260,3260,0
20231115,120700,35078305,3260,3260,3260,3260,0
20231115,120600,35078305,3260,3260,3260,3260,0
20231115,120500,35078305,3260,3260,3260,3260,0
20231115,120400,35078305,3260,3250,3260,3250,100
20231115,120300,34752315,3250,3250,3250,3250,0
20231115,120200,34752315,3250,3250,3250,3250,0
20231115,120100,34752315,3250,3250,3250,3250,0
20231115,120000,34752315,3250,3250,3250,3250,20
20231115,115900,34687315,3260,3260,3260,3260,0
20231115,115800,34687315,3260,3260,3260,3260,0
20231115,115700,34687315,3260,3260,3260,3260,0
20231115,115600,34687315,3260,3260,3260,3260,0
20231115,115500,34687315,3260,3260,3260,3260,0
20231115,115400,34687315,3260,3260,3260,3260,0
20231115,115300,34687315,3260,3260,3260,3260,0
20231115,115200,34687315,3260,3260,3260,3260,0
20231115,115100,34687315,3260,3260,3260,3260,0
20231115,115000,34687315,3260,3260,3260,3260,0
20231115,114900,34687315,3260,3260,3260,3260,0
20231115,114800,34687315,3260,3260,3260,3260,0
20231115,114700,34687315,3260,3260,3260,3260,0
20231115,114600,34687315,3260,3260,3260,3260,0
20231115,114500,34687315,3260,3260,3260,3260,0
20231115,114400,34687315,3260,3260,3260,3260,0
20231115,114300,34687315,3260,3260,3260,3260,0
20231115,114200,34687315,3260,3260,3260,3260,0
20231115,114100,34687315,3260,3260,3260,3260,0
20231115,114000,34687315,3260,3260,3260,3260,0
20231115,113900,34687315,3260,3260,3260,3260,0
20231115,113800,34687315,3260,3250,3260,3250,50
20231115,113700,34524325,3260,3260,3260,3260,0
20231115,113600,34524325,3260,3260,3260,3260,0
20231115,113500,34524325,3260,3250,3260,3250,2
20231115,113400,34517815,3250,3245,3250,3245,2
20231115,113300,34511320,3245,3245,3245,3245,0
20231115,113200,34511320,3245,3245,3245,3245,0
20231115,113100,34511320,3245,3245,3245,3245,0
20231115,113000,34511320,3245,3245,3245,3245,0
20231115,112900,34511320,3245,3245,3245,3245,0
20231115,112800,34511320,3245,3245,3245,3245,0
20231115,112700,34511320,3245,3245,3245,3245,0
20231115,112600,34511320,3245,3245,3245,3245,0
20231115,112500,34511320,3245,3245,3245,3245,0
20231115,112400,34511320,3245,3245,3245,3245,0
20231115,112300,34511320,3245,3245,3245,3245,0
20231115,112200,34511320,3245,3245,3245,3245,0
20231115,112100,34511320,3245,3245,3245,3245,0
20231115,112000,34511320,3245,3245,3245,3245,0
20231115,111900,34511320,3245,3245,3245,3245,0
20231115,111800,34511320,3245,3245,3245,3245,0
20231115,111700,34511320,3245,3245,3245,3245,0
20231115,111600,34511320,3245,3245,3245,3245,0
20231115,111500,34511320,3245,3245,3245,3245,0
20231115,111400,34511320,3245,3235,3245,3235,3
20231115,111300,34501595,3260,3260,3260,3260,0
20231115,111200,34501595,3260,3260,3260,3260,0
20231115,111100,34501595,3260,3260,3260,3260,0
20231115,111000,34501595,3260,3260,3260,3260,0
20231115,110900,34501595,3260,3260,3260,3260,0
20231115,110800,34501595,3260,3260,3260,3260,0
20231115,110700,34501595,3260,3260,3260,3260,0
20231115,110600,34501595,3260,3260,3260,3260,0
20231115,110500,34501595,3260,3260,3260,3260,0
20231115,110400,34501595,3260,3260,3260,3260,0
20231115,110300,34501595,3260,3260,3260,3260,0
20231115,110200,34501595,3260,3260,3260,3260,0
20231115,110100,34501595,3260,3260,3260,3260,0
20231115,110000,34501595,3260,3245,3260,3245,2
20231115,105900,34495090,3245,3245,3245,3245,0
20231115,105800,34495090,3245,3245,3245,3245,0
20231115,105700,34495090,3245,3245,3245,3245,0
20231115,105600,34495090,3245,3245,3245,3245,0
20231115,105500,34495090,3245,3245,3245,3245,0
20231115,105400,34495090,3245,3245,3245,3245,0
20231115,105300,34495090,3245,3245,3245,3245,0
20231115,105200,34495090,3245,3245,3245,3245,0
20231115,105100,34495090,3245,3245,3245,3245,27
20231115,105000,34407475,3260,3260,3260,3260,0
20231115,104900,34407475,3260,3260,3260,3260,0
20231115,104800,34407475,3260,3245,3260,3245,100
20231115,104700,34081490,3260,3260,3260,3260,0
20231115,104600,34081490,3260,3260,3260,3260,0
20231115,104500,34081490,3260,3260,3260,3260,0
20231115,104400,34081490,3260,3240,3260,3240,1313
20231115,104300,29801265,3225,3210,3230,3210,104
20231115,104200,29465375,3215,3215,3215,3210,2078
20231115,104100,22789645,3245,3250,3250,3240,1586
20231115,104000,17639665,3260,3260,3260,3260,0
20231115,103900,17639665,3260,3260,3260,3260,0
20231115,103800,17639665,3260,3260,3260,3260,0
20231115,103700,17639665,3260,3260,3260,3260,1
20231115,103600,17636405,3255,3255,3255,3255,0
20231115,103500,17636405,3255,3255,3255,3255,0
20231115,103400,17636405,3255,3255,3255,3255,0
20231115,103300,17636405,3255,3255,3255,3255,0
20231115,103200,17636405,3255,3255,3255,3255,0
20231115,103100,17636405,3255,3255,3255,3255,0
20231115,103000,17636405,3255,3255,3255,3255,0
20231115,102900,17636405,3255,3265,3265,3255,1400
20231115,102800,13078015,3270,3270,3270,3270,0
20231115,102700,13078015,3270,3270,3270,3270,0
20231115,102600,13078015,3270,3270,3270,3270,0
20231115,102500,13078015,3270,3270,3270,3270,0
20231115,102400,13078015,3270,3270,3270,3270,0
20231115,102300,13078015,3270,3270,3270,3270,0
20231115,102200,13078015,3270,3270,3270,3270,0
20231115,102100,13078015,3270,3270,3270,3270,0
20231115,102000,13078015,3270,3270,3270,3270,0
20231115,101900,13078015,3270,3270,3270,3270,0
20231115,101800,13078015,3270,3270,3270,3270,0
20231115,101700,13078015,3270,3270,3270,3270,0
20231115,101600,13078015,3270,3270,3270,3270,0
20231115,101500,13078015,3270,3270,3270,3270,8
20231115,101400,13051855,3260,3260,3260,3260,0
20231115,101300,13051855,3260,3260,3260,3260,6
20231115,101200,13032295,3270,3270,3270,3270,0
20231115,101100,13032295,3270,3270,3270,3270,10
20231115,101000,12999595,3270,3270,3270,3270,0
20231115,100900,12999595,3270,3270,3270,3270,0
20231115,100800,12999595,3270,3270,3270,3270,0
20231115,100700,12999595,3270,3270,3270,3270,0
20231115,100600,12999595,3270,3270,3270,3270,0
20231115,100500,12999595,3270,3270,3270,3270,0
20231115,100400,12999595,3270,3270,3270,3270,0
20231115,100300,12999595,3270,3270,3270,3270,0
20231115,100200,12999595,3270,3270,3270,3270,0
20231115,100100,12999595,3270,3270,3270,3270,0
20231115,100000,12999595,3270,3270,3270,3270,0
20231115,095900,12999595,3270,3270,3270,3270,0
20231115,095800,12999595,3270,3270,3270,3270,0
20231115,095700,12999595,3270,3270,3270,3270,0
20231115,095600,12999595,3270,3270,3270,3270,0
20231115,095500,12999595,3270,3270,3270,3270,0
20231115,095400,12999595,3270,3270,3270,3270,0
20231115,095300,12999595,3270,3270,3270,3270,0
20231115,095200,12999595,3270,3270,3270,3270,0
20231115,095100,12999595,3270,3270,3270,3270,0
20231115,095000,12999595,3270,3270,3270,3270,1
20231115,094900,12996325,3270,3270,3270,3270,9
20231115,094800,12966895,3270,3265,3270,3265,81
20231115,094700,12702050,3265,3265,3265,3265,6
20231115,094600,12682460,3265,3265,3265,3265,4
20231115,094500,12669400,3265,3265,3265,3265,1
20231115,094400,12666135,3265,3265,3265,3265,0
20231115,094300,12666135,3265,3265,3265,3265,0
20231115,094200,12666135,3265,3265,3265,3265,1
20231115,094100,12662870,3265,3265,3265,3265,5
20231115,094000,12646545,3265,3265,3265,3265,2
20231115,093900,12640015,3265,3265,3265,3265,0
20231115,093800,12640015,3265,3265,3265,3265,3
20231115,093700,12630220,3265,3265,3265,3265,6
20231115,093600,12610630,3265,3265,3265,3265,7
20231115,093500,12587775,3265,3265,3265,3265,3
20231115,093400,12577980,3265,3265,3265,3265,292
20231115,093300,11624600,3265,3275,3275,3265,1502
20231115,093200,6719955,3285,3285,3285,3285,1
20231115,093100,6716670,3280,3280,3280,3280,16
20231115,093000,6664190,3275,3275,3275,3275,0
20231115,092900,6664190,3275,3275,3275,3275,10
20231115,092800,6631440,3280,3280,3280,3280,0
20231115,092700,6631440,3280,3280,3285,3280,280
20231115,092600,5712140,3280,3280,3280,3280,0
20231115,092500,5712140,3280,3280,3280,3280,100
20231115,092400,5384140,3280,3280,3280,3280,0
20231115,092300,5384140,3280,3275,3280,3275,8
20231115,092200,5357915,3275,3285,3290,3275,82
20231115,092100,5089340,3280,3280,3280,3280,0
20231115,092000,5089340,3280,3280,3280,3280,2
20231115,091900,5082780,3280,3280,3280,3280,0
20231115,091800,5082780,3280,3280,3280,3280,1
20231115,091700,5079500,3280,3280,3280,3280,20
20231115,091600,5013900,3275,3285,3285,3275,183
20231115,091500,4412765,3285,3280,3285,3280,103
20231115,091400,4074435,3265,3265,3280,3265,58
20231115,091300,3884360,3265,3280,3280,3265,105
20231115,091200,3540170,3280,3285,3295,3275,1026
20231115,091100,163995,3270,3270,3270,3260,33
20231115,091000,56100,3300,3300,3300,3300,0
20231115,090900,56100,3300,3300,3300,3300,0
20231115,090800,56100,3300,3300,3300,3300,0
20231115,090700,56100,3300,3300,3300,3300,0
20231115,090600,56100,3300,3300,3300,3300,0
20231115,090500,56100,3300,3300,3300,3300,0
20231115,090400,56100,3300,3300,3300,3300,0
20231115,090300,56100,3300,3300,3300,3300,0
20231115,090200,56100,3300,3300,3300,3300,0
20231115,090100,56100,3300,3300,3300,3300,0
20231115,090000,56100,3300,3300,3300,3300,17