KissMeData/033560/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,191500,32703175,3060,3060,3060,3060,1794
20241115,191400,32703175,3060,3060,3060,3060,0
20241115,191300,32703175,3060,3060,3060,3060,0
20241115,191200,32703175,3060,3060,3060,3060,0
20241115,191100,32703175,3060,3060,3060,3060,0
20241115,191000,32703175,3060,3060,3060,3060,0
20241115,190900,32703175,3060,3060,3060,3060,0
20241115,190800,32703175,3060,3060,3060,3060,0
20241115,190700,32703175,3060,3060,3060,3060,0
20241115,190600,32703175,3060,3060,3060,3060,0
20241115,190500,32703175,3060,3060,3060,3060,0
20241115,190400,32703175,3060,3060,3060,3060,0
20241115,190300,32703175,3060,3060,3060,3060,0
20241115,190200,32703175,3060,3060,3060,3060,0
20241115,190100,32703175,3060,3060,3060,3060,0
20241115,190000,32703175,3060,3060,3060,3060,0
20241115,185900,32703175,3060,3060,3060,3060,0
20241115,185800,32703175,3060,3060,3060,3060,0
20241115,185700,32703175,3060,3060,3060,3060,0
20241115,185600,32703175,3060,3060,3060,3060,0
20241115,185500,32703175,3060,3060,3060,3060,0
20241115,185400,32703175,3060,3060,3060,3060,0
20241115,185300,32703175,3060,3060,3060,3060,0
20241115,185200,32703175,3060,3060,3060,3060,0
20241115,185100,32703175,3060,3060,3060,3060,0
20241115,185000,32703175,3060,3060,3060,3060,0
20241115,184900,32703175,3060,3060,3060,3060,0
20241115,184800,32703175,3060,3060,3060,3060,0
20241115,184700,32703175,3060,3060,3060,3060,0
20241115,184600,32703175,3060,3060,3060,3060,0
20241115,184500,32703175,3060,3060,3060,3060,1794
20241115,184400,32703175,3060,3060,3060,3060,0
20241115,184300,32703175,3060,3060,3060,3060,0
20241115,184200,32703175,3060,3060,3060,3060,0
20241115,184100,32703175,3060,3060,3060,3060,0
20241115,184000,32703175,3060,3060,3060,3060,0
20241115,183900,32703175,3060,3060,3060,3060,0
20241115,183800,32703175,3060,3060,3060,3060,0
20241115,183700,32703175,3060,3060,3060,3060,0
20241115,183600,32703175,3060,3060,3060,3060,0
20241115,183500,32703175,3060,3060,3060,3060,0
20241115,183400,32703175,3060,3060,3060,3060,0
20241115,183300,32703175,3060,3060,3060,3060,0
20241115,183200,32703175,3060,3060,3060,3060,0
20241115,183100,32703175,3060,3060,3060,3060,0
20241115,183000,32703175,3060,3060,3060,3060,0
20241115,182900,32703175,3060,3060,3060,3060,0
20241115,182800,32703175,3060,3060,3060,3060,0
20241115,182700,32703175,3060,3060,3060,3060,0
20241115,182600,32703175,3060,3060,3060,3060,0
20241115,182500,32703175,3060,3060,3060,3060,0
20241115,182400,32703175,3060,3060,3060,3060,0
20241115,182300,32703175,3060,3060,3060,3060,0
20241115,182200,32703175,3060,3060,3060,3060,0
20241115,182100,32703175,3060,3060,3060,3060,0
20241115,182000,32703175,3060,3060,3060,3060,0
20241115,181900,32703175,3060,3060,3060,3060,0
20241115,181800,32703175,3060,3060,3060,3060,0
20241115,181700,32703175,3060,3060,3060,3060,0
20241115,181600,32703175,3060,3060,3060,3060,0
20241115,181500,32703175,3060,3060,3060,3060,1794
20241115,181400,32703175,3060,3060,3060,3060,0
20241115,181300,32703175,3060,3060,3060,3060,0
20241115,181200,32703175,3060,3060,3060,3060,0
20241115,181100,32703175,3060,3060,3060,3060,0
20241115,181000,32703175,3060,3060,3060,3060,0
20241115,180900,32703175,3060,3060,3060,3060,0
20241115,180800,32703175,3060,3060,3060,3060,0
20241115,180700,32703175,3060,3060,3060,3060,0
20241115,180600,32703175,3060,3060,3060,3060,0
20241115,180500,32703175,3060,3060,3060,3060,0
20241115,180400,32703175,3060,3060,3060,3060,0
20241115,180300,32703175,3060,3060,3060,3060,0
20241115,180200,32703175,3060,3060,3060,3060,0
20241115,180100,32703175,3060,3060,3060,3060,0
20241115,180000,32703175,3060,3060,3060,3060,0
20241115,175900,32703175,3060,3060,3060,3060,0
20241115,175800,32703175,3060,3060,3060,3060,0
20241115,175700,32703175,3060,3060,3060,3060,0
20241115,175600,32703175,3060,3060,3060,3060,0
20241115,175500,32703175,3060,3060,3060,3060,0
20241115,175400,32703175,3060,3060,3060,3060,0
20241115,175300,32703175,3060,3060,3060,3060,0
20241115,175200,32703175,3060,3060,3060,3060,0
20241115,175100,32703175,3060,3060,3060,3060,0
20241115,175000,32703175,3060,3060,3060,3060,0
20241115,174900,32703175,3060,3060,3060,3060,0
20241115,174800,32703175,3060,3060,3060,3060,0
20241115,174700,32703175,3060,3060,3060,3060,0
20241115,174600,32703175,3060,3060,3060,3060,0
20241115,174500,32703175,3060,3060,3060,3060,1794
20241115,174400,32703175,3060,3060,3060,3060,0
20241115,174300,32703175,3060,3060,3060,3060,0
20241115,174200,32703175,3060,3060,3060,3060,0
20241115,174100,32703175,3060,3060,3060,3060,0
20241115,174000,32703175,3060,3060,3060,3060,0
20241115,173900,32703175,3060,3060,3060,3060,0
20241115,173800,32703175,3060,3060,3060,3060,0
20241115,173700,32703175,3060,3060,3060,3060,0
20241115,173600,32703175,3060,3060,3060,3060,0
20241115,173500,32703175,3060,3060,3060,3060,0
20241115,173400,32703175,3060,3060,3060,3060,0
20241115,173300,32703175,3060,3060,3060,3060,0
20241115,173200,32703175,3060,3060,3060,3060,0
20241115,173100,32703175,3060,3060,3060,3060,0
20241115,173000,32703175,3060,3060,3060,3060,0
20241115,172900,32703175,3060,3060,3060,3060,0
20241115,172800,32703175,3060,3060,3060,3060,0
20241115,172700,32703175,3060,3060,3060,3060,0
20241115,172600,32703175,3060,3060,3060,3060,0
20241115,172500,32703175,3060,3060,3060,3060,0
20241115,172400,32703175,3060,3060,3060,3060,0
20241115,172300,32703175,3060,3060,3060,3060,0
20241115,172200,32703175,3060,3060,3060,3060,0
20241115,172100,32703175,3060,3060,3060,3060,0
20241115,172000,32703175,3060,3060,3060,3060,0
20241115,171900,32703175,3060,3060,3060,3060,0
20241115,171800,32703175,3060,3060,3060,3060,0
20241115,171700,32703175,3060,3060,3060,3060,0
20241115,171600,32703175,3060,3060,3060,3060,0
20241115,171500,32703175,3060,3060,3060,3060,1794
20241115,171400,32703175,3060,3060,3060,3060,0
20241115,171300,32703175,3060,3060,3060,3060,0
20241115,171200,32703175,3060,3060,3060,3060,0
20241115,171100,32703175,3060,3060,3060,3060,0
20241115,171000,32703175,3060,3060,3060,3060,0
20241115,170900,32703175,3060,3060,3060,3060,0
20241115,170800,32703175,3060,3060,3060,3060,0
20241115,170700,32703175,3060,3060,3060,3060,0
20241115,170600,32703175,3060,3060,3060,3060,0
20241115,170500,32703175,3060,3060,3060,3060,0
20241115,170400,32703175,3060,3060,3060,3060,0
20241115,170300,32703175,3060,3060,3060,3060,0
20241115,170200,32703175,3060,3060,3060,3060,0
20241115,170100,32703175,3060,3060,3060,3060,0
20241115,170000,32703175,3060,3060,3060,3060,0
20241115,165900,32703175,3060,3060,3060,3060,0
20241115,165800,32703175,3060,3060,3060,3060,0
20241115,165700,32703175,3060,3060,3060,3060,0
20241115,165600,32703175,3060,3060,3060,3060,0
20241115,165500,32703175,3060,3060,3060,3060,0
20241115,165400,32703175,3060,3060,3060,3060,0
20241115,165300,32703175,3060,3060,3060,3060,0
20241115,165200,32703175,3060,3060,3060,3060,0
20241115,165100,32703175,3060,3060,3060,3060,0
20241115,165000,32703175,3060,3060,3060,3060,0
20241115,164900,32703175,3060,3060,3060,3060,0
20241115,164800,32703175,3060,3060,3060,3060,0
20241115,164700,32703175,3060,3060,3060,3060,0
20241115,164600,32703175,3060,3060,3060,3060,0
20241115,164500,32703175,3060,3060,3060,3060,1794
20241115,164400,32703175,3060,3060,3060,3060,0
20241115,164300,32703175,3060,3060,3060,3060,0
20241115,164200,32703175,3060,3060,3060,3060,0
20241115,164100,32703175,3060,3060,3060,3060,0
20241115,164000,32703175,3060,3060,3060,3060,0
20241115,163900,32703175,3060,3060,3060,3060,0
20241115,163800,32703175,3060,3060,3060,3060,0
20241115,163700,32703175,3060,3060,3060,3060,0
20241115,163600,32703175,3060,3060,3060,3060,0
20241115,163500,32703175,3060,3060,3060,3060,0
20241115,163400,32703175,3060,3060,3060,3060,0
20241115,163300,32703175,3060,3060,3060,3060,0
20241115,163200,32703175,3060,3060,3060,3060,0
20241115,163100,32703175,3060,3060,3060,3060,0
20241115,163000,32703175,3060,3060,3060,3060,0
20241115,162900,32703175,3060,3060,3060,3060,0
20241115,162800,32703175,3060,3060,3060,3060,0
20241115,162700,32703175,3060,3060,3060,3060,0
20241115,162600,32703175,3060,3060,3060,3060,0
20241115,162500,32703175,3060,3060,3060,3060,0
20241115,162400,32703175,3060,3060,3060,3060,0
20241115,162300,32703175,3060,3060,3060,3060,0
20241115,162200,32703175,3060,3060,3060,3060,0
20241115,162100,32703175,3060,3060,3060,3060,0
20241115,162000,32703175,3060,3060,3060,3060,0
20241115,161900,32703175,3060,3060,3060,3060,0
20241115,161800,32703175,3060,3060,3060,3060,0
20241115,161700,32703175,3060,3060,3060,3060,0
20241115,161600,32703175,3060,3060,3060,3060,0
20241115,161500,32703175,3060,3060,3060,3060,1794
20241115,161400,32703175,3060,3060,3060,3060,0
20241115,161300,32703175,3060,3060,3060,3060,0
20241115,161200,32703175,3060,3060,3060,3060,0
20241115,161100,32703175,3060,3060,3060,3060,0
20241115,161000,32703175,3060,3060,3060,3060,0
20241115,160900,32703175,3060,3060,3060,3060,0
20241115,160800,32703175,3060,3060,3060,3060,0
20241115,160700,32703175,3060,3060,3060,3060,0
20241115,160600,32703175,3060,3060,3060,3060,0
20241115,160500,32703175,3060,3060,3060,3060,0
20241115,160400,32703175,3060,3060,3060,3060,0
20241115,160300,32703175,3060,3060,3060,3060,0
20241115,160200,32703175,3060,3060,3060,3060,0
20241115,160100,32703175,3060,3060,3060,3060,0
20241115,160000,32703175,3060,3060,3060,3060,0
20241115,155900,32703175,3060,3060,3060,3060,0
20241115,155800,32703175,3060,3060,3060,3060,0
20241115,155700,32703175,3060,3060,3060,3060,0
20241115,155600,32703175,3060,3060,3060,3060,0
20241115,155500,32703175,3060,3060,3060,3060,0
20241115,155400,32703175,3060,3060,3060,3060,0
20241115,155300,32703175,3060,3060,3060,3060,0
20241115,155200,32703175,3060,3060,3060,3060,0
20241115,155100,32703175,3060,3060,3060,3060,0
20241115,155000,32703175,3060,3060,3060,3060,0
20241115,154900,32703175,3060,3060,3060,3060,0
20241115,154800,32703175,3060,3060,3060,3060,0
20241115,154700,32703175,3060,3060,3060,3060,0
20241115,154600,32703175,3060,3060,3060,3060,0
20241115,154500,32703175,3060,3060,3060,3060,1794
20241115,154400,32703175,3060,3060,3060,3060,0
20241115,154300,32703175,3060,3060,3060,3060,0
20241115,154200,32703175,3060,3060,3060,3060,0
20241115,154100,32703175,3060,3060,3060,3060,0
20241115,154000,32703175,3060,3060,3060,3060,0
20241115,153900,32703175,3060,3060,3060,3060,0
20241115,153800,32703175,3060,3060,3060,3060,0
20241115,153700,32703175,3060,3060,3060,3060,0
20241115,153600,32703175,3060,3060,3060,3060,0
20241115,153500,32703175,3060,3060,3060,3060,0
20241115,153400,32703175,3060,3060,3060,3060,0
20241115,153300,32703175,3060,3060,3060,3060,0
20241115,153200,32703175,3060,3060,3060,3060,0
20241115,153100,32703175,3060,3060,3060,3060,0
20241115,153000,32703175,3060,3060,3060,3060,1794
20241115,152900,27213535,3105,3105,3105,3105,0
20241115,152800,27213535,3105,3105,3105,3105,0
20241115,152700,27213535,3105,3105,3105,3105,0
20241115,152600,27213535,3105,3105,3105,3105,0
20241115,152500,27213535,3105,3105,3105,3105,0
20241115,152400,27213535,3105,3105,3105,3105,0
20241115,152300,27213535,3105,3105,3105,3105,0
20241115,152200,27213535,3105,3105,3105,3105,0
20241115,152100,27213535,3105,3105,3105,3105,0
20241115,152000,27213535,3105,3105,3105,3105,0
20241115,151900,27213535,3105,3060,3105,3050,258
20241115,151800,26425580,3105,3100,3110,3100,444
20241115,151700,25047145,3115,3115,3115,3115,0
20241115,151600,25047145,3115,3115,3115,3115,0
20241115,151500,25047145,3115,3115,3115,3115,0
20241115,151400,25047145,3115,3115,3115,3115,0
20241115,151300,25047145,3115,3115,3115,3115,0
20241115,151200,25047145,3115,3115,3115,3115,0
20241115,151100,25047145,3115,3115,3115,3115,0
20241115,151000,25047145,3115,3115,3115,3115,0
20241115,150900,25047145,3115,3115,3115,3115,0
20241115,150800,25047145,3115,3115,3115,3115,0
20241115,150700,25047145,3115,3115,3115,3115,0
20241115,150600,25047145,3115,3115,3115,3115,0
20241115,150500,25047145,3115,3115,3115,3115,0
20241115,150400,25047145,3115,3115,3115,3115,0
20241115,150300,25047145,3115,3115,3115,3115,7
20241115,150200,25025340,3115,3070,3115,3070,2
20241115,150100,25019155,3065,3080,3080,3065,1238
20241115,150000,21220245,3125,3125,3125,3125,0
20241115,145900,21220245,3125,3125,3125,3125,0
20241115,145800,21220245,3125,3125,3125,3125,0
20241115,145700,21220245,3125,3125,3125,3125,0
20241115,145600,21220245,3125,3125,3125,3125,0
20241115,145500,21220245,3125,3125,3125,3125,3
20241115,145400,21210870,3125,3125,3125,3125,1
20241115,145300,21207745,3125,3125,3125,3125,0
20241115,145200,21207745,3125,3125,3125,3125,2
20241115,145100,21201495,3125,3125,3125,3125,0
20241115,145000,21201495,3125,3125,3125,3125,0
20241115,144900,21201495,3125,3125,3125,3125,0
20241115,144800,21201495,3125,3125,3125,3125,0
20241115,144700,21201495,3125,3125,3125,3125,0
20241115,144600,21201495,3125,3125,3125,3125,0
20241115,144500,21201495,3125,3120,3125,3120,225
20241115,144400,20498390,3125,3125,3125,3125,0
20241115,144300,20498390,3125,3125,3125,3125,0
20241115,144200,20498390,3125,3125,3125,3125,0
20241115,144100,20498390,3125,3125,3125,3125,0
20241115,144000,20498390,3125,3125,3125,3125,0
20241115,143900,20498390,3125,3125,3125,3125,0
20241115,143800,20498390,3125,3125,3125,3125,0
20241115,143700,20498390,3125,3125,3125,3125,0
20241115,143600,20498390,3125,3125,3125,3125,0
20241115,143500,20498390,3125,3125,3125,3125,0
20241115,143400,20498390,3125,3125,3125,3125,0
20241115,143300,20498390,3125,3125,3125,3125,0
20241115,143200,20498390,3125,3125,3125,3125,0
20241115,143100,20498390,3125,3125,3125,3125,0
20241115,143000,20498390,3125,3125,3125,3125,0
20241115,142900,20498390,3125,3125,3125,3125,0
20241115,142800,20498390,3125,3125,3125,3125,0
20241115,142700,20498390,3125,3125,3125,3125,1
20241115,142600,20495265,3085,3085,3085,3085,41
20241115,142500,20368780,3130,3130,3130,3130,0
20241115,142400,20368780,3130,3130,3130,3130,0
20241115,142300,20368780,3130,3130,3130,3130,0
20241115,142200,20368780,3130,3130,3130,3130,0
20241115,142100,20368780,3130,3130,3130,3130,0
20241115,142000,20368780,3130,3130,3130,3130,0
20241115,141900,20368780,3130,3130,3130,3130,0
20241115,141800,20368780,3130,3130,3130,3130,0
20241115,141700,20368780,3130,3130,3130,3130,0
20241115,141600,20368780,3130,3130,3130,3130,0
20241115,141500,20368780,3130,3130,3130,3130,0
20241115,141400,20368780,3130,3130,3130,3130,0
20241115,141300,20368780,3130,3130,3130,3130,0
20241115,141200,20368780,3130,3130,3130,3130,0
20241115,141100,20368780,3130,3130,3130,3130,0
20241115,141000,20368780,3130,3130,3130,3130,0
20241115,140900,20368780,3130,3130,3130,3130,0
20241115,140800,20368780,3130,3130,3130,3130,0
20241115,140700,20368780,3130,3130,3130,3130,0
20241115,140600,20368780,3130,3130,3130,3130,0
20241115,140500,20368780,3130,3130,3130,3130,0
20241115,140400,20368780,3130,3130,3130,3130,0
20241115,140300,20368780,3130,3080,3130,3080,200
20241115,140200,19749080,3095,3095,3095,3095,0
20241115,140100,19749080,3095,3095,3095,3095,0
20241115,140000,19749080,3095,3095,3095,3095,0
20241115,135900,19749080,3095,3095,3095,3095,0
20241115,135800,19749080,3095,3095,3095,3095,0
20241115,135700,19749080,3095,3095,3095,3095,0
20241115,135600,19749080,3095,3095,3095,3095,0
20241115,135500,19749080,3095,3095,3095,3095,64
20241115,135400,19551000,3115,3115,3115,3115,0
20241115,135300,19551000,3115,3115,3115,3115,0
20241115,135200,19551000,3115,3115,3115,3115,0
20241115,135100,19551000,3115,3115,3115,3115,0
20241115,135000,19551000,3115,3115,3115,3115,0
20241115,134900,19551000,3115,3115,3115,3115,0
20241115,134800,19551000,3115,3115,3115,3115,1
20241115,134700,19547885,3080,3080,3080,3080,20
20241115,134600,19486285,3115,3115,3115,3115,0
20241115,134500,19486285,3115,3115,3115,3115,0
20241115,134400,19486285,3115,3115,3115,3115,0
20241115,134300,19486285,3115,3115,3115,3115,0
20241115,134200,19486285,3115,3115,3115,3115,0
20241115,134100,19486285,3115,3115,3115,3115,0
20241115,134000,19486285,3115,3115,3115,3115,2
20241115,133900,19480055,3115,3115,3115,3115,0
20241115,133800,19480055,3115,3115,3115,3115,0
20241115,133700,19480055,3115,3115,3115,3115,9
20241115,133600,19452020,3115,3115,3115,3115,0
20241115,133500,19452020,3115,3115,3115,3115,0
20241115,133400,19452020,3115,3115,3115,3115,0
20241115,133300,19452020,3115,3115,3115,3115,0
20241115,133200,19452020,3115,3115,3115,3115,3
20241115,133100,19442675,3115,3115,3115,3115,16
20241115,133000,19392835,3115,3115,3115,3115,0
20241115,132900,19392835,3115,3115,3115,3115,30
20241115,132800,19299385,3125,3125,3125,3125,0
20241115,132700,19299385,3125,3125,3125,3125,0
20241115,132600,19299385,3125,3125,3125,3125,0
20241115,132500,19299385,3125,3125,3125,3125,0
20241115,132400,19299385,3125,3125,3125,3125,1
20241115,132300,19296260,3120,3120,3120,3120,1
20241115,132200,19293140,3120,3120,3120,3120,0
20241115,132100,19293140,3120,3120,3120,3120,0
20241115,132000,19293140,3120,3115,3120,3115,2
20241115,131900,19286905,3065,3065,3065,3065,1
20241115,131800,19283840,3130,3130,3130,3130,0
20241115,131700,19283840,3130,3130,3130,3130,0
20241115,131600,19283840,3130,3130,3130,3130,0
20241115,131500,19283840,3130,3130,3130,3130,0
20241115,131400,19283840,3130,3130,3130,3130,0
20241115,131300,19283840,3130,3130,3130,3130,0
20241115,131200,19283840,3130,3130,3130,3130,0
20241115,131100,19283840,3130,3130,3130,3130,0
20241115,131000,19283840,3130,3130,3130,3130,0
20241115,130900,19283840,3130,3130,3130,3130,0
20241115,130800,19283840,3130,3130,3130,3130,0
20241115,130700,19283840,3130,3130,3130,3130,0
20241115,130600,19283840,3130,3130,3130,3130,0
20241115,130500,19283840,3130,3130,3130,3130,0
20241115,130400,19283840,3130,3130,3130,3130,0
20241115,130300,19283840,3130,3130,3130,3130,0
20241115,130200,19283840,3130,3130,3130,3130,0
20241115,130100,19283840,3130,3130,3130,3130,0
20241115,130000,19283840,3130,3130,3130,3130,0
20241115,125900,19283840,3130,3130,3130,3130,0
20241115,125800,19283840,3130,3130,3130,3130,0
20241115,125700,19283840,3130,3130,3130,3130,0
20241115,125600,19283840,3130,3130,3130,3130,0
20241115,125500,19283840,3130,3130,3130,3130,0
20241115,125400,19283840,3130,3130,3130,3130,0
20241115,125300,19283840,3130,3130,3130,3130,0
20241115,125200,19283840,3130,3130,3130,3130,0
20241115,125100,19283840,3130,3130,3130,3130,0
20241115,125000,19283840,3130,3130,3130,3130,0
20241115,124900,19283840,3130,3130,3130,3130,0
20241115,124800,19283840,3130,3130,3130,3130,0
20241115,124700,19283840,3130,3130,3130,3130,0
20241115,124600,19283840,3130,3130,3130,3130,0
20241115,124500,19283840,3130,3130,3130,3130,0
20241115,124400,19283840,3130,3130,3130,3130,0
20241115,124300,19283840,3130,3130,3130,3130,0
20241115,124200,19283840,3130,3130,3130,3130,0
20241115,124100,19283840,3130,3130,3130,3130,0
20241115,124000,19283840,3130,3130,3130,3130,0
20241115,123900,19283840,3130,3130,3130,3130,0
20241115,123800,19283840,3130,3130,3130,3130,0
20241115,123700,19283840,3130,3130,3130,3130,0
20241115,123600,19283840,3130,3130,3130,3130,0
20241115,123500,19283840,3130,3130,3130,3130,0
20241115,123400,19283840,3130,3130,3130,3130,0
20241115,123300,19283840,3130,3130,3130,3130,0
20241115,123200,19283840,3130,3130,3130,3130,0
20241115,123100,19283840,3130,3130,3130,3130,0
20241115,123000,19283840,3130,3130,3130,3130,0
20241115,122900,19283840,3130,3130,3130,3130,0
20241115,122800,19283840,3130,3130,3130,3130,0
20241115,122700,19283840,3130,3130,3130,3130,0
20241115,122600,19283840,3130,3130,3130,3130,0
20241115,122500,19283840,3130,3130,3130,3130,0
20241115,122400,19283840,3130,3130,3130,3130,0
20241115,122300,19283840,3130,3130,3130,3130,0
20241115,122200,19283840,3130,3130,3130,3130,0
20241115,122100,19283840,3130,3130,3130,3130,0
20241115,122000,19283840,3130,3130,3130,3130,0
20241115,121900,19283840,3130,3130,3130,3130,0
20241115,121800,19283840,3130,3130,3130,3130,0
20241115,121700,19283840,3130,3130,3130,3130,0
20241115,121600,19283840,3130,3130,3130,3130,0
20241115,121500,19283840,3130,3130,3130,3130,0
20241115,121400,19283840,3130,3130,3130,3130,0
20241115,121300,19283840,3130,3130,3130,3130,0
20241115,121200,19283840,3130,3130,3130,3130,0
20241115,121100,19283840,3130,3130,3130,3130,0
20241115,121000,19283840,3130,3130,3130,3130,0
20241115,120900,19283840,3130,3130,3130,3130,0
20241115,120800,19283840,3130,3130,3130,3130,0
20241115,120700,19283840,3130,3130,3130,3130,0
20241115,120600,19283840,3130,3130,3130,3130,0
20241115,120500,19283840,3130,3130,3130,3130,0
20241115,120400,19283840,3130,3125,3130,3125,2
20241115,120300,19277585,3130,3125,3130,3125,2
20241115,120200,19271330,3130,3130,3130,3130,0
20241115,120100,19271330,3130,3130,3130,3130,0
20241115,120000,19271330,3130,3130,3130,3130,0
20241115,115900,19271330,3130,3130,3130,3130,0
20241115,115800,19271330,3130,3130,3130,3130,0
20241115,115700,19271330,3130,3130,3130,3130,0
20241115,115600,19271330,3130,3130,3130,3130,0
20241115,115500,19271330,3130,3130,3130,3130,0
20241115,115400,19271330,3130,3130,3130,3130,0
20241115,115300,19271330,3130,3130,3130,3130,0
20241115,115200,19271330,3130,3130,3130,3130,0
20241115,115100,19271330,3130,3130,3130,3130,0
20241115,115000,19271330,3130,3130,3130,3130,0
20241115,114900,19271330,3130,3060,3130,3060,2
20241115,114800,19265140,3060,3060,3060,3060,0
20241115,114700,19265140,3060,3060,3060,3060,200
20241115,114600,18653140,3140,3140,3140,3140,0
20241115,114500,18653140,3140,3140,3140,3140,0
20241115,114400,18653140,3140,3140,3140,3140,0
20241115,114300,18653140,3140,3140,3140,3140,0
20241115,114200,18653140,3140,3140,3140,3140,0
20241115,114100,18653140,3140,3140,3140,3140,0
20241115,114000,18653140,3140,3140,3140,3140,0
20241115,113900,18653140,3140,3140,3140,3140,0
20241115,113800,18653140,3140,3140,3140,3140,0
20241115,113700,18653140,3140,3140,3140,3140,0
20241115,113600,18653140,3140,3140,3140,3140,1
20241115,113500,18650000,3145,3145,3145,3145,0
20241115,113400,18650000,3145,3145,3145,3145,0
20241115,113300,18650000,3145,3145,3145,3145,0
20241115,113200,18650000,3145,3145,3145,3145,0
20241115,113100,18650000,3145,3145,3145,3145,0
20241115,113000,18650000,3145,3145,3145,3145,0
20241115,112900,18650000,3145,3145,3145,3145,0
20241115,112800,18650000,3145,3145,3145,3145,0
20241115,112700,18650000,3145,3145,3145,3145,0
20241115,112600,18650000,3145,3145,3145,3145,0
20241115,112500,18650000,3145,3145,3145,3145,0
20241115,112400,18650000,3145,3145,3145,3145,0
20241115,112300,18650000,3145,3145,3145,3145,32
20241115,112200,18549360,3145,3145,3145,3145,0
20241115,112100,18549360,3145,3065,3145,3065,3358
20241115,112000,8255575,3065,3065,3065,3065,0
20241115,111900,8255575,3065,3065,3065,3065,0
20241115,111800,8255575,3065,3065,3065,3065,0
20241115,111700,8255575,3065,3065,3065,3065,0
20241115,111600,8255575,3065,3065,3065,3065,0
20241115,111500,8255575,3065,3065,3065,3065,0
20241115,111400,8255575,3065,3065,3065,3065,0
20241115,111300,8255575,3065,3065,3065,3065,0
20241115,111200,8255575,3065,3065,3065,3065,0
20241115,111100,8255575,3065,3065,3065,3065,0
20241115,111000,8255575,3065,3065,3065,3065,0
20241115,110900,8255575,3065,3065,3065,3065,0
20241115,110800,8255575,3065,3065,3065,3065,0
20241115,110700,8255575,3065,3065,3065,3065,0
20241115,110600,8255575,3065,3065,3065,3065,0
20241115,110500,8255575,3065,3065,3065,3065,0
20241115,110400,8255575,3065,3065,3065,3065,0
20241115,110300,8255575,3065,3065,3065,3065,0
20241115,110200,8255575,3065,3065,3065,3065,0
20241115,110100,8255575,3065,3065,3065,3065,0
20241115,110000,8255575,3065,3065,3065,3065,0
20241115,105900,8255575,3065,3065,3065,3065,0
20241115,105800,8255575,3065,3065,3065,3065,0
20241115,105700,8255575,3065,3065,3065,3065,0
20241115,105600,8255575,3065,3065,3065,3065,0
20241115,105500,8255575,3065,3065,3065,3065,100
20241115,105400,7949075,3065,3065,3065,3065,0
20241115,105300,7949075,3065,3065,3065,3065,0
20241115,105200,7949075,3065,3065,3065,3065,0
20241115,105100,7949075,3065,3065,3065,3065,0
20241115,105000,7949075,3065,3065,3065,3065,0
20241115,104900,7949075,3065,3065,3065,3065,1
20241115,104800,7946010,3065,3065,3065,3065,4
20241115,104700,7933750,3065,3065,3065,3065,0
20241115,104600,7933750,3065,3065,3065,3065,0
20241115,104500,7933750,3065,3065,3065,3065,0
20241115,104400,7933750,3065,3065,3065,3065,0
20241115,104300,7933750,3065,3065,3065,3065,0
20241115,104200,7933750,3065,3065,3065,3065,0
20241115,104100,7933750,3065,3065,3065,3065,0
20241115,104000,7933750,3065,3065,3065,3065,0
20241115,103900,7933750,3065,3065,3065,3065,0
20241115,103800,7933750,3065,3065,3065,3065,0
20241115,103700,7933750,3065,3040,3065,3040,13
20241115,103600,7894205,3065,3040,3065,3040,2
20241115,103500,7888100,3060,3060,3060,3060,0
20241115,103400,7888100,3060,3035,3060,3035,54
20241115,103300,7723720,3045,3045,3045,3045,290
20241115,103200,6840670,3045,3045,3045,3045,0
20241115,103100,6840670,3045,3045,3045,3045,2
20241115,103000,6834580,3055,3055,3055,3055,0
20241115,102900,6834580,3055,3055,3055,3055,0
20241115,102800,6834580,3055,3055,3055,3055,0
20241115,102700,6834580,3055,3055,3055,3055,0
20241115,102600,6834580,3055,3055,3055,3055,0
20241115,102500,6834580,3055,3055,3055,3055,0
20241115,102400,6834580,3055,3055,3055,3055,0
20241115,102300,6834580,3055,3055,3055,3055,0
20241115,102200,6834580,3055,3055,3055,3055,0
20241115,102100,6834580,3055,3055,3055,3055,0
20241115,102000,6834580,3055,3055,3055,3055,0
20241115,101900,6834580,3055,3055,3055,3055,0
20241115,101800,6834580,3055,3055,3055,3055,0
20241115,101700,6834580,3055,3055,3055,3055,0
20241115,101600,6834580,3055,3055,3055,3055,0
20241115,101500,6834580,3055,3055,3055,3055,0
20241115,101400,6834580,3055,3055,3055,3055,0
20241115,101300,6834580,3055,3040,3055,3035,150
20241115,101200,6378710,3055,3055,3055,3055,0
20241115,101100,6378710,3055,3055,3055,3055,0
20241115,101000,6378710,3055,3055,3055,3055,0
20241115,100900,6378710,3055,3055,3055,3055,0
20241115,100800,6378710,3055,3055,3055,3055,0
20241115,100700,6378710,3055,3055,3055,3055,1
20241115,100600,6375655,3055,3055,3055,3055,6
20241115,100500,6357325,3065,3065,3065,3065,0
20241115,100400,6357325,3065,3065,3065,3065,0
20241115,100300,6357325,3065,3065,3065,3065,0
20241115,100200,6357325,3065,3065,3065,3065,0
20241115,100100,6357325,3065,3065,3065,3065,0
20241115,100000,6357325,3065,3065,3065,3065,0
20241115,095900,6357325,3065,3065,3065,3065,0
20241115,095800,6357325,3065,3065,3065,3065,0
20241115,095700,6357325,3065,3065,3065,3065,0
20241115,095600,6357325,3065,3065,3065,3065,0
20241115,095500,6357325,3065,3065,3065,3065,0
20241115,095400,6357325,3065,3065,3065,3065,0
20241115,095300,6357325,3065,3065,3065,3065,0
20241115,095200,6357325,3065,3065,3065,3065,0
20241115,095100,6357325,3065,3045,3065,3040,406
20241115,095000,5123035,3065,3065,3065,3065,1
20241115,094900,5119970,3050,3055,3055,3050,698
20241115,094800,2989820,3055,3055,3055,3055,0
20241115,094700,2989820,3055,3055,3055,3055,5
20241115,094600,2974545,3065,3065,3065,3065,0
20241115,094500,2974545,3065,3055,3065,3055,51
20241115,094400,2818730,3065,3065,3065,3065,0
20241115,094300,2818730,3065,3065,3065,3065,4
20241115,094200,2806470,3065,3065,3065,3065,0
20241115,094100,2806470,3065,3065,3065,3065,0
20241115,094000,2806470,3065,3065,3065,3065,0
20241115,093900,2806470,3065,3065,3065,3065,0
20241115,093800,2806470,3065,3065,3065,3065,0
20241115,093700,2806470,3065,3065,3065,3065,1
20241115,093600,2803405,3065,3065,3065,3065,0
20241115,093500,2803405,3065,3065,3065,3065,1
20241115,093400,2800340,3060,3065,3065,3060,21
20241115,093300,2736075,3065,3065,3065,3065,0
20241115,093200,2736075,3065,3050,3065,3050,2
20241115,093100,2729960,3055,3065,3065,3055,400
20241115,093000,1507880,3065,3065,3065,3065,0
20241115,092900,1507880,3065,3065,3065,3065,0
20241115,092800,1507880,3065,3065,3065,3065,42
20241115,092700,1379150,3115,3115,3115,3115,0
20241115,092600,1379150,3115,3115,3115,3115,0
20241115,092500,1379150,3115,3115,3115,3115,0
20241115,092400,1379150,3115,3115,3115,3115,15
20241115,092300,1332425,3115,3115,3115,3115,3
20241115,092200,1323080,3130,3075,3130,3075,2
20241115,092100,1316875,3070,3070,3130,3070,402
20241115,092000,82675,3100,3100,3100,3100,0
20241115,091900,82675,3100,3100,3100,3100,0
20241115,091800,82675,3100,3100,3100,3100,0
20241115,091700,82675,3100,3100,3100,3100,0
20241115,091600,82675,3100,3100,3100,3100,0
20241115,091500,82675,3100,3100,3100,3100,0
20241115,091400,82675,3100,3100,3100,3100,0
20241115,091300,82675,3100,3105,3105,3100,2
20241115,091200,76470,3110,3115,3115,3110,2
20241115,091100,70245,3145,3145,3145,3145,0
20241115,091000,70245,3145,3145,3145,3145,0
20241115,090900,70245,3145,3145,3145,3145,0
20241115,090800,70245,3145,3145,3145,3145,0
20241115,090700,70245,3145,3145,3145,3145,0
20241115,090600,70245,3145,3145,3145,3145,0
20241115,090500,70245,3145,3145,3145,3145,0
20241115,090400,70245,3145,3145,3145,3145,0
20241115,090300,70245,3145,3145,3145,3145,0
20241115,090200,70245,3145,3145,3145,3145,0
20241115,090100,70245,3145,3145,3145,3145,0
20241115,090000,70245,3145,3050,3145,3050,23