KissMeData/066900/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,194300,50219550,2910,2910,2910,2910,664
20231115,194200,50219550,2910,2910,2910,2910,0
20231115,194100,50219550,2910,2910,2910,2910,0
20231115,194000,50219550,2910,2910,2910,2910,0
20231115,193900,50219550,2910,2910,2910,2910,0
20231115,193800,50219550,2910,2910,2910,2910,0
20231115,193700,50219550,2910,2910,2910,2910,0
20231115,193600,50219550,2910,2910,2910,2910,0
20231115,193500,50219550,2910,2910,2910,2910,0
20231115,193400,50219550,2910,2910,2910,2910,0
20231115,193300,50219550,2910,2910,2910,2910,0
20231115,193200,50219550,2910,2910,2910,2910,0
20231115,193100,50219550,2910,2910,2910,2910,0
20231115,193000,50219550,2910,2910,2910,2910,0
20231115,192900,50219550,2910,2910,2910,2910,0
20231115,192800,50219550,2910,2910,2910,2910,0
20231115,192700,50219550,2910,2910,2910,2910,0
20231115,192600,50219550,2910,2910,2910,2910,0
20231115,192500,50219550,2910,2910,2910,2910,0
20231115,192400,50219550,2910,2910,2910,2910,0
20231115,192300,50219550,2910,2910,2910,2910,0
20231115,192200,50219550,2910,2910,2910,2910,0
20231115,192100,50219550,2910,2910,2910,2910,0
20231115,192000,50219550,2910,2910,2910,2910,0
20231115,191900,50219550,2910,2910,2910,2910,0
20231115,191800,50219550,2910,2910,2910,2910,0
20231115,191700,50219550,2910,2910,2910,2910,0
20231115,191600,50219550,2910,2910,2910,2910,0
20231115,191500,50219550,2910,2910,2910,2910,0
20231115,191400,50219550,2910,2910,2910,2910,0
20231115,191300,50219550,2910,2910,2910,2910,664
20231115,191200,50219550,2910,2910,2910,2910,0
20231115,191100,50219550,2910,2910,2910,2910,0
20231115,191000,50219550,2910,2910,2910,2910,0
20231115,190900,50219550,2910,2910,2910,2910,0
20231115,190800,50219550,2910,2910,2910,2910,0
20231115,190700,50219550,2910,2910,2910,2910,0
20231115,190600,50219550,2910,2910,2910,2910,0
20231115,190500,50219550,2910,2910,2910,2910,0
20231115,190400,50219550,2910,2910,2910,2910,0
20231115,190300,50219550,2910,2910,2910,2910,0
20231115,190200,50219550,2910,2910,2910,2910,0
20231115,190100,50219550,2910,2910,2910,2910,0
20231115,190000,50219550,2910,2910,2910,2910,0
20231115,185900,50219550,2910,2910,2910,2910,0
20231115,185800,50219550,2910,2910,2910,2910,0
20231115,185700,50219550,2910,2910,2910,2910,0
20231115,185600,50219550,2910,2910,2910,2910,0
20231115,185500,50219550,2910,2910,2910,2910,0
20231115,185400,50219550,2910,2910,2910,2910,0
20231115,185300,50219550,2910,2910,2910,2910,0
20231115,185200,50219550,2910,2910,2910,2910,0
20231115,185100,50219550,2910,2910,2910,2910,0
20231115,185000,50219550,2910,2910,2910,2910,0
20231115,184900,50219550,2910,2910,2910,2910,0
20231115,184800,50219550,2910,2910,2910,2910,0
20231115,184700,50219550,2910,2910,2910,2910,0
20231115,184600,50219550,2910,2910,2910,2910,0
20231115,184500,50219550,2910,2910,2910,2910,0
20231115,184400,50219550,2910,2910,2910,2910,0
20231115,184300,50219550,2910,2910,2910,2910,664
20231115,184200,50219550,2910,2910,2910,2910,0
20231115,184100,50219550,2910,2910,2910,2910,0
20231115,184000,50219550,2910,2910,2910,2910,0
20231115,183900,50219550,2910,2910,2910,2910,0
20231115,183800,50219550,2910,2910,2910,2910,0
20231115,183700,50219550,2910,2910,2910,2910,0
20231115,183600,50219550,2910,2910,2910,2910,0
20231115,183500,50219550,2910,2910,2910,2910,0
20231115,183400,50219550,2910,2910,2910,2910,0
20231115,183300,50219550,2910,2910,2910,2910,0
20231115,183200,50219550,2910,2910,2910,2910,0
20231115,183100,50219550,2910,2910,2910,2910,0
20231115,183000,50219550,2910,2910,2910,2910,0
20231115,182900,50219550,2910,2910,2910,2910,0
20231115,182800,50219550,2910,2910,2910,2910,0
20231115,182700,50219550,2910,2910,2910,2910,0
20231115,182600,50219550,2910,2910,2910,2910,0
20231115,182500,50219550,2910,2910,2910,2910,0
20231115,182400,50219550,2910,2910,2910,2910,0
20231115,182300,50219550,2910,2910,2910,2910,0
20231115,182200,50219550,2910,2910,2910,2910,0
20231115,182100,50219550,2910,2910,2910,2910,0
20231115,182000,50219550,2910,2910,2910,2910,0
20231115,181900,50219550,2910,2910,2910,2910,0
20231115,181800,50219550,2910,2910,2910,2910,0
20231115,181700,50219550,2910,2910,2910,2910,0
20231115,181600,50219550,2910,2910,2910,2910,0
20231115,181500,50219550,2910,2910,2910,2910,0
20231115,181400,50219550,2910,2910,2910,2910,0
20231115,181300,50219550,2910,2910,2910,2910,664
20231115,181200,50219550,2910,2910,2910,2910,0
20231115,181100,50219550,2910,2910,2910,2910,0
20231115,181000,50219550,2910,2910,2910,2910,0
20231115,180900,50219550,2910,2910,2910,2910,0
20231115,180800,50219550,2910,2910,2910,2910,0
20231115,180700,50219550,2910,2910,2910,2910,0
20231115,180600,50219550,2910,2910,2910,2910,0
20231115,180500,50219550,2910,2910,2910,2910,0
20231115,180400,50219550,2910,2910,2910,2910,0
20231115,180300,50219550,2910,2910,2910,2910,0
20231115,180200,50219550,2910,2910,2910,2910,0
20231115,180100,50219550,2910,2910,2910,2910,0
20231115,180000,50219550,2910,2910,2910,2910,0
20231115,175900,50219550,2910,2910,2910,2910,0
20231115,175800,50219550,2910,2910,2910,2910,0
20231115,175700,50219550,2910,2910,2910,2910,0
20231115,175600,50219550,2910,2910,2910,2910,0
20231115,175500,50219550,2910,2910,2910,2910,0
20231115,175400,50219550,2910,2910,2910,2910,0
20231115,175300,50219550,2910,2910,2910,2910,0
20231115,175200,50219550,2910,2910,2910,2910,0
20231115,175100,50219550,2910,2910,2910,2910,0
20231115,175000,50219550,2910,2910,2910,2910,0
20231115,174900,50219550,2910,2910,2910,2910,0
20231115,174800,50219550,2910,2910,2910,2910,0
20231115,174700,50219550,2910,2910,2910,2910,0
20231115,174600,50219550,2910,2910,2910,2910,0
20231115,174500,50219550,2910,2910,2910,2910,0
20231115,174400,50219550,2910,2910,2910,2910,0
20231115,174300,50219550,2910,2910,2910,2910,664
20231115,174200,50219550,2910,2910,2910,2910,0
20231115,174100,50219550,2910,2910,2910,2910,0
20231115,174000,50219550,2910,2910,2910,2910,0
20231115,173900,50219550,2910,2910,2910,2910,0
20231115,173800,50219550,2910,2910,2910,2910,0
20231115,173700,50219550,2910,2910,2910,2910,0
20231115,173600,50219550,2910,2910,2910,2910,0
20231115,173500,50219550,2910,2910,2910,2910,0
20231115,173400,50219550,2910,2910,2910,2910,0
20231115,173300,50219550,2910,2910,2910,2910,0
20231115,173200,50219550,2910,2910,2910,2910,0
20231115,173100,50219550,2910,2910,2910,2910,0
20231115,173000,50219550,2910,2910,2910,2910,0
20231115,172900,50219550,2910,2910,2910,2910,0
20231115,172800,50219550,2910,2910,2910,2910,0
20231115,172700,50219550,2910,2910,2910,2910,0
20231115,172600,50219550,2910,2910,2910,2910,0
20231115,172500,50219550,2910,2910,2910,2910,0
20231115,172400,50219550,2910,2910,2910,2910,0
20231115,172300,50219550,2910,2910,2910,2910,0
20231115,172200,50219550,2910,2910,2910,2910,0
20231115,172100,50219550,2910,2910,2910,2910,0
20231115,172000,50219550,2910,2910,2910,2910,0
20231115,171900,50219550,2910,2910,2910,2910,0
20231115,171800,50219550,2910,2910,2910,2910,0
20231115,171700,50219550,2910,2910,2910,2910,0
20231115,171600,50219550,2910,2910,2910,2910,0
20231115,171500,50219550,2910,2910,2910,2910,0
20231115,171400,50219550,2910,2910,2910,2910,0
20231115,171300,50219550,2910,2910,2910,2910,664
20231115,171200,50219550,2910,2910,2910,2910,0
20231115,171100,50219550,2910,2910,2910,2910,0
20231115,171000,50219550,2910,2910,2910,2910,0
20231115,170900,50219550,2910,2910,2910,2910,0
20231115,170800,50219550,2910,2910,2910,2910,0
20231115,170700,50219550,2910,2910,2910,2910,0
20231115,170600,50219550,2910,2910,2910,2910,0
20231115,170500,50219550,2910,2910,2910,2910,0
20231115,170400,50219550,2910,2910,2910,2910,0
20231115,170300,50219550,2910,2910,2910,2910,0
20231115,170200,50219550,2910,2910,2910,2910,0
20231115,170100,50219550,2910,2910,2910,2910,0
20231115,170000,50219550,2910,2910,2910,2910,0
20231115,165900,50219550,2910,2910,2910,2910,0
20231115,165800,50219550,2910,2910,2910,2910,0
20231115,165700,50219550,2910,2910,2910,2910,0
20231115,165600,50219550,2910,2910,2910,2910,0
20231115,165500,50219550,2910,2910,2910,2910,0
20231115,165400,50219550,2910,2910,2910,2910,0
20231115,165300,50219550,2910,2910,2910,2910,0
20231115,165200,50219550,2910,2910,2910,2910,0
20231115,165100,50219550,2910,2910,2910,2910,0
20231115,165000,50219550,2910,2910,2910,2910,0
20231115,164900,50219550,2910,2910,2910,2910,0
20231115,164800,50219550,2910,2910,2910,2910,0
20231115,164700,50219550,2910,2910,2910,2910,0
20231115,164600,50219550,2910,2910,2910,2910,0
20231115,164500,50219550,2910,2910,2910,2910,0
20231115,164400,50219550,2910,2910,2910,2910,0
20231115,164300,50219550,2910,2910,2910,2910,664
20231115,164200,50219550,2910,2910,2910,2910,0
20231115,164100,50219550,2910,2910,2910,2910,0
20231115,164000,50219550,2910,2910,2910,2910,0
20231115,163900,50219550,2910,2910,2910,2910,0
20231115,163800,50219550,2910,2910,2910,2910,0
20231115,163700,50219550,2910,2910,2910,2910,0
20231115,163600,50219550,2910,2910,2910,2910,0
20231115,163500,50219550,2910,2910,2910,2910,0
20231115,163400,50219550,2910,2910,2910,2910,0
20231115,163300,50219550,2910,2910,2910,2910,0
20231115,163200,50219550,2910,2910,2910,2910,0
20231115,163100,50219550,2910,2910,2910,2910,0
20231115,163000,50219550,2910,2910,2910,2910,0
20231115,162900,50219550,2910,2910,2910,2910,0
20231115,162800,50219550,2910,2910,2910,2910,0
20231115,162700,50219550,2910,2910,2910,2910,0
20231115,162600,50219550,2910,2910,2910,2910,0
20231115,162500,50219550,2910,2910,2910,2910,0
20231115,162400,50219550,2910,2910,2910,2910,0
20231115,162300,50219550,2910,2910,2910,2910,0
20231115,162200,50219550,2910,2910,2910,2910,0
20231115,162100,50219550,2910,2910,2910,2910,0
20231115,162000,50219550,2910,2910,2910,2910,0
20231115,161900,50219550,2910,2910,2910,2910,0
20231115,161800,50219550,2910,2910,2910,2910,0
20231115,161700,50219550,2910,2910,2910,2910,0
20231115,161600,50219550,2910,2910,2910,2910,0
20231115,161500,50219550,2910,2910,2910,2910,0
20231115,161400,50219550,2910,2910,2910,2910,0
20231115,161300,50219550,2910,2910,2910,2910,664
20231115,161200,50219550,2910,2910,2910,2910,0
20231115,161100,50219550,2910,2910,2910,2910,0
20231115,161000,50219550,2910,2910,2910,2910,0
20231115,160900,50219550,2910,2910,2910,2910,0
20231115,160800,50219550,2910,2910,2910,2910,0
20231115,160700,50219550,2910,2910,2910,2910,0
20231115,160600,50219550,2910,2910,2910,2910,0
20231115,160500,50219550,2910,2910,2910,2910,0
20231115,160400,50219550,2910,2910,2910,2910,0
20231115,160300,50219550,2910,2910,2910,2910,0
20231115,160200,50219550,2910,2910,2910,2910,0
20231115,160100,50219550,2910,2910,2910,2910,0
20231115,160000,50219550,2910,2910,2910,2910,0
20231115,155900,50219550,2910,2910,2910,2910,0
20231115,155800,50219550,2910,2910,2910,2910,0
20231115,155700,50219550,2910,2910,2910,2910,0
20231115,155600,50219550,2910,2910,2910,2910,0
20231115,155500,50219550,2910,2910,2910,2910,0
20231115,155400,50219550,2910,2910,2910,2910,0
20231115,155300,50219550,2910,2910,2910,2910,0
20231115,155200,50219550,2910,2910,2910,2910,0
20231115,155100,50219550,2910,2910,2910,2910,0
20231115,155000,50219550,2910,2910,2910,2910,0
20231115,154900,50219550,2910,2910,2910,2910,0
20231115,154800,50219550,2910,2910,2910,2910,0
20231115,154700,50219550,2910,2910,2910,2910,0
20231115,154600,50219550,2910,2910,2910,2910,0
20231115,154500,50219550,2910,2910,2910,2910,0
20231115,154400,50219550,2910,2910,2910,2910,0
20231115,154300,50219550,2910,2910,2910,2910,664
20231115,154200,50219550,2910,2910,2910,2910,0
20231115,154100,50219550,2910,2910,2910,2910,0
20231115,154000,50219550,2910,2910,2910,2910,0
20231115,153900,50219550,2910,2910,2910,2910,0
20231115,153800,50219550,2910,2910,2910,2910,0
20231115,153700,50219550,2910,2910,2910,2910,0
20231115,153600,50219550,2910,2910,2910,2910,0
20231115,153500,50219550,2910,2910,2910,2910,0
20231115,153400,50219550,2910,2910,2910,2910,0
20231115,153300,50219550,2910,2910,2910,2910,0
20231115,153200,50219550,2910,2910,2910,2910,0
20231115,153100,50219550,2910,2910,2910,2910,0
20231115,153000,50219550,2910,2910,2910,2910,664
20231115,152900,48287310,2905,2905,2905,2905,0
20231115,152800,48287310,2905,2905,2905,2905,0
20231115,152700,48287310,2905,2905,2905,2905,0
20231115,152600,48287310,2905,2905,2905,2905,0
20231115,152500,48287310,2905,2905,2905,2905,0
20231115,152400,48287310,2905,2905,2905,2905,0
20231115,152300,48287310,2905,2905,2905,2905,0
20231115,152200,48287310,2905,2905,2905,2905,0
20231115,152100,48287310,2905,2905,2905,2905,0
20231115,152000,48287310,2905,2905,2905,2905,0
20231115,151900,48287310,2905,2905,2905,2905,0
20231115,151800,48287310,2905,2905,2905,2905,0
20231115,151700,48287310,2905,2905,2905,2905,0
20231115,151600,48287310,2905,2905,2905,2905,1
20231115,151500,48284405,2905,2905,2905,2905,0
20231115,151400,48284405,2905,2905,2905,2905,0
20231115,151300,48284405,2905,2905,2905,2905,0
20231115,151200,48284405,2905,2905,2905,2905,0
20231115,151100,48284405,2905,2905,2905,2905,0
20231115,151000,48284405,2905,2905,2905,2905,0
20231115,150900,48284405,2905,2905,2905,2905,0
20231115,150800,48284405,2905,2905,2905,2905,0
20231115,150700,48284405,2905,2905,2905,2905,0
20231115,150600,48284405,2905,2905,2905,2905,1
20231115,150500,48281500,2885,2885,2885,2885,0
20231115,150400,48281500,2885,2885,2885,2885,0
20231115,150300,48281500,2885,2885,2885,2885,0
20231115,150200,48281500,2885,2885,2885,2885,0
20231115,150100,48281500,2885,2885,2885,2885,87
20231115,150000,48030505,2885,2885,2885,2885,0
20231115,145900,48030505,2885,2885,2885,2885,0
20231115,145800,48030505,2885,2885,2885,2885,1
20231115,145700,48027620,2885,2885,2885,2885,0
20231115,145600,48027620,2885,2885,2885,2885,0
20231115,145500,48027620,2885,2885,2885,2885,0
20231115,145400,48027620,2885,2885,2885,2885,0
20231115,145300,48027620,2885,2885,2885,2885,0
20231115,145200,48027620,2885,2885,2885,2885,0
20231115,145100,48027620,2885,2885,2885,2885,0
20231115,145000,48027620,2885,2885,2885,2885,1
20231115,144900,48024735,2910,2910,2910,2910,0
20231115,144800,48024735,2910,2910,2910,2910,0
20231115,144700,48024735,2910,2910,2910,2910,0
20231115,144600,48024735,2910,2910,2910,2910,0
20231115,144500,48024735,2910,2910,2910,2910,0
20231115,144400,48024735,2910,2910,2910,2910,0
20231115,144300,48024735,2910,2910,2910,2910,0
20231115,144200,48024735,2910,2910,2910,2910,0
20231115,144100,48024735,2910,2910,2910,2910,1
20231115,144000,48021825,2890,2890,2890,2890,0
20231115,143900,48021825,2890,2890,2890,2890,0
20231115,143800,48021825,2890,2890,2890,2890,0
20231115,143700,48021825,2890,2890,2890,2890,1
20231115,143600,48018935,2890,2890,2890,2890,199
20231115,143500,47443825,2905,2905,2905,2905,0
20231115,143400,47443825,2905,2905,2905,2905,0
20231115,143300,47443825,2905,2905,2905,2905,1
20231115,143200,47440920,2885,2885,2885,2885,0
20231115,143100,47440920,2885,2885,2885,2885,1
20231115,143000,47438035,2910,2910,2910,2910,0
20231115,142900,47438035,2910,2910,2910,2910,0
20231115,142800,47438035,2910,2910,2910,2910,0
20231115,142700,47438035,2910,2895,2910,2895,2
20231115,142600,47432230,2910,2910,2910,2910,0
20231115,142500,47432230,2910,2895,2910,2895,291
20231115,142400,46589770,2900,2900,2900,2900,0
20231115,142300,46589770,2900,2900,2900,2900,0
20231115,142200,46589770,2900,2900,2900,2900,0
20231115,142100,46589770,2900,2900,2900,2900,0
20231115,142000,46589770,2900,2900,2900,2900,0
20231115,141900,46589770,2900,2900,2900,2900,0
20231115,141800,46589770,2900,2900,2900,2900,0
20231115,141700,46589770,2900,2900,2900,2900,0
20231115,141600,46589770,2900,2900,2900,2900,5
20231115,141500,46575270,2900,2900,2900,2900,0
20231115,141400,46575270,2900,2900,2900,2900,560
20231115,141300,44951270,2900,2900,2900,2900,0
20231115,141200,44951270,2900,2900,2900,2900,0
20231115,141100,44951270,2900,2900,2900,2900,0
20231115,141000,44951270,2900,2900,2900,2900,120
20231115,140900,44603270,2900,2900,2900,2900,0
20231115,140800,44603270,2900,2900,2900,2900,0
20231115,140700,44603270,2900,2900,2900,2900,400
20231115,140600,43443270,2900,2900,2900,2900,0
20231115,140500,43443270,2900,2900,2900,2900,200
20231115,140400,42863270,2905,2905,2905,2905,0
20231115,140300,42863270,2905,2905,2905,2905,0
20231115,140200,42863270,2905,2905,2905,2905,0
20231115,140100,42863270,2905,2905,2905,2905,0
20231115,140000,42863270,2905,2905,2905,2905,0
20231115,135900,42863270,2905,2905,2905,2905,300
20231115,135800,41991770,2910,2910,2910,2910,1
20231115,135700,41988860,2900,2900,2900,2900,0
20231115,135600,41988860,2900,2900,2900,2900,100
20231115,135500,41698860,2905,2905,2905,2905,0
20231115,135400,41698860,2905,2905,2905,2905,0
20231115,135300,41698860,2905,2905,2905,2905,0
20231115,135200,41698860,2905,2905,2905,2905,0
20231115,135100,41698860,2905,2905,2905,2905,8
20231115,135000,41675620,2905,2905,2905,2905,0
20231115,134900,41675620,2905,2905,2905,2905,0
20231115,134800,41675620,2905,2905,2905,2905,0
20231115,134700,41675620,2905,2905,2905,2905,0
20231115,134600,41675620,2905,2905,2905,2905,1
20231115,134500,41672715,2905,2905,2905,2905,0
20231115,134400,41672715,2905,2905,2905,2905,0
20231115,134300,41672715,2905,2905,2905,2905,0
20231115,134200,41672715,2905,2905,2905,2905,0
20231115,134100,41672715,2905,2905,2905,2905,1
20231115,134000,41669810,2890,2890,2890,2890,0
20231115,133900,41669810,2890,2890,2890,2890,0
20231115,133800,41669810,2890,2890,2890,2890,0
20231115,133700,41669810,2890,2890,2890,2890,0
20231115,133600,41669810,2890,2890,2890,2890,47
20231115,133500,41533980,2890,2890,2890,2890,153
20231115,133400,41091810,2910,2890,2910,2890,10
20231115,133300,41062890,2890,2890,2890,2890,191
20231115,133200,40510900,2910,2910,2910,2910,0
20231115,133100,40510900,2910,2910,2910,2910,0
20231115,133000,40510900,2910,2910,2910,2910,0
20231115,132900,40510900,2910,2910,2910,2910,0
20231115,132800,40510900,2910,2910,2910,2910,0
20231115,132700,40510900,2910,2885,2910,2885,2
20231115,132600,40505105,2910,2910,2910,2910,1
20231115,132500,40502195,2895,2895,2895,2895,0
20231115,132400,40502195,2895,2895,2895,2895,280
20231115,132300,39691595,2895,2895,2895,2895,20
20231115,132200,39633695,2895,2895,2895,2895,1
20231115,132100,39630800,2890,2890,2890,2890,0
20231115,132000,39630800,2890,2890,2890,2890,724
20231115,131900,37538440,2880,2880,2880,2880,0
20231115,131800,37538440,2880,2880,2880,2880,0
20231115,131700,37538440,2880,2880,2880,2880,0
20231115,131600,37538440,2880,2880,2880,2880,23
20231115,131500,37472200,2875,2880,2880,2875,477
20231115,131400,36098940,2880,2880,2880,2880,0
20231115,131300,36098940,2880,2880,2880,2880,0
20231115,131200,36098940,2880,2880,2880,2880,0
20231115,131100,36098940,2880,2880,2880,2880,31
20231115,131000,36009660,2880,2880,2880,2880,0
20231115,130900,36009660,2880,2880,2880,2880,0
20231115,130800,36009660,2880,2880,2880,2880,157
20231115,130700,35557500,2880,2880,2880,2880,0
20231115,130600,35557500,2880,2880,2880,2880,0
20231115,130500,35557500,2880,2880,2880,2880,0
20231115,130400,35557500,2880,2880,2880,2880,0
20231115,130300,35557500,2880,2880,2880,2880,0
20231115,130200,35557500,2880,2880,2880,2880,0
20231115,130100,35557500,2880,2880,2880,2880,0
20231115,130000,35557500,2880,2880,2880,2880,0
20231115,125900,35557500,2880,2880,2880,2880,0
20231115,125800,35557500,2880,2880,2880,2880,0
20231115,125700,35557500,2880,2880,2880,2880,0
20231115,125600,35557500,2880,2880,2880,2880,0
20231115,125500,35557500,2880,2880,2880,2880,0
20231115,125400,35557500,2880,2880,2880,2880,0
20231115,125300,35557500,2880,2880,2880,2880,0
20231115,125200,35557500,2880,2880,2880,2880,382
20231115,125100,34457340,2890,2890,2890,2890,0
20231115,125000,34457340,2890,2890,2890,2890,0
20231115,124900,34457340,2890,2890,2890,2890,0
20231115,124800,34457340,2890,2890,2890,2890,0
20231115,124700,34457340,2890,2890,2890,2890,0
20231115,124600,34457340,2890,2890,2890,2890,0
20231115,124500,34457340,2890,2890,2890,2890,0
20231115,124400,34457340,2890,2890,2890,2890,0
20231115,124300,34457340,2890,2890,2890,2890,0
20231115,124200,34457340,2890,2890,2890,2890,0
20231115,124100,34457340,2890,2890,2890,2890,0
20231115,124000,34457340,2890,2890,2890,2890,0
20231115,123900,34457340,2890,2890,2890,2890,1
20231115,123800,34454450,2875,2875,2875,2875,200
20231115,123700,33879450,2880,2880,2880,2880,0
20231115,123600,33879450,2880,2880,2880,2880,0
20231115,123500,33879450,2880,2880,2880,2880,0
20231115,123400,33879450,2880,2880,2880,2880,0
20231115,123300,33879450,2880,2880,2880,2880,12
20231115,123200,33844890,2880,2880,2880,2880,0
20231115,123100,33844890,2880,2880,2880,2880,1
20231115,123000,33842010,2885,2885,2885,2885,1
20231115,122900,33839125,2890,2890,2890,2890,0
20231115,122800,33839125,2890,2890,2890,2890,0
20231115,122700,33839125,2890,2890,2890,2890,0
20231115,122600,33839125,2890,2890,2890,2890,0
20231115,122500,33839125,2890,2890,2890,2890,0
20231115,122400,33839125,2890,2890,2890,2890,0
20231115,122300,33839125,2890,2890,2890,2890,0
20231115,122200,33839125,2890,2890,2890,2890,0
20231115,122100,33839125,2890,2890,2890,2890,0
20231115,122000,33839125,2890,2890,2890,2890,0
20231115,121900,33839125,2890,2890,2890,2890,0
20231115,121800,33839125,2890,2890,2890,2890,0
20231115,121700,33839125,2890,2890,2890,2890,0
20231115,121600,33839125,2890,2890,2890,2890,0
20231115,121500,33839125,2890,2890,2890,2890,0
20231115,121400,33839125,2890,2890,2890,2890,0
20231115,121300,33839125,2890,2890,2890,2890,0
20231115,121200,33839125,2890,2890,2890,2890,0
20231115,121100,33839125,2890,2890,2890,2890,0
20231115,121000,33839125,2890,2890,2890,2890,0
20231115,120900,33839125,2890,2890,2890,2890,0
20231115,120800,33839125,2890,2890,2890,2890,0
20231115,120700,33839125,2890,2890,2890,2890,0
20231115,120600,33839125,2890,2890,2890,2890,0
20231115,120500,33839125,2890,2890,2890,2890,0
20231115,120400,33839125,2890,2890,2890,2890,0
20231115,120300,33839125,2890,2890,2890,2890,0
20231115,120200,33839125,2890,2890,2890,2890,0
20231115,120100,33839125,2890,2890,2890,2890,0
20231115,120000,33839125,2890,2890,2890,2890,0
20231115,115900,33839125,2890,2890,2890,2890,0
20231115,115800,33839125,2890,2890,2890,2890,0
20231115,115700,33839125,2890,2890,2890,2890,0
20231115,115600,33839125,2890,2890,2890,2890,0
20231115,115500,33839125,2890,2890,2890,2890,0
20231115,115400,33839125,2890,2890,2890,2890,0
20231115,115300,33839125,2890,2890,2890,2890,0
20231115,115200,33839125,2890,2890,2890,2890,0
20231115,115100,33839125,2890,2890,2890,2890,0
20231115,115000,33839125,2890,2890,2890,2890,0
20231115,114900,33839125,2890,2890,2890,2890,0
20231115,114800,33839125,2890,2890,2890,2890,0
20231115,114700,33839125,2890,2890,2890,2890,0
20231115,114600,33839125,2890,2890,2890,2890,0
20231115,114500,33839125,2890,2890,2890,2890,0
20231115,114400,33839125,2890,2890,2890,2890,0
20231115,114300,33839125,2890,2890,2890,2890,0
20231115,114200,33839125,2890,2890,2890,2890,0
20231115,114100,33839125,2890,2890,2890,2890,0
20231115,114000,33839125,2890,2890,2890,2890,0
20231115,113900,33839125,2890,2890,2890,2890,0
20231115,113800,33839125,2890,2890,2890,2890,0
20231115,113700,33839125,2890,2890,2890,2890,0
20231115,113600,33839125,2890,2890,2890,2890,0
20231115,113500,33839125,2890,2890,2890,2890,0
20231115,113400,33839125,2890,2890,2890,2890,0
20231115,113300,33839125,2890,2890,2890,2890,0
20231115,113200,33839125,2890,2890,2890,2890,0
20231115,113100,33839125,2890,2890,2890,2890,1
20231115,113000,33836235,2890,2890,2890,2890,0
20231115,112900,33836235,2890,2890,2890,2890,0
20231115,112800,33836235,2890,2890,2890,2890,0
20231115,112700,33836235,2890,2890,2890,2890,0
20231115,112600,33836235,2890,2890,2890,2890,0
20231115,112500,33836235,2890,2890,2890,2890,0
20231115,112400,33836235,2890,2890,2890,2890,0
20231115,112300,33836235,2890,2890,2890,2890,12
20231115,112200,33801555,2890,2890,2890,2890,0
20231115,112100,33801555,2890,2890,2890,2890,0
20231115,112000,33801555,2890,2890,2890,2890,0
20231115,111900,33801555,2890,2890,2890,2890,0
20231115,111800,33801555,2890,2890,2890,2890,0
20231115,111700,33801555,2890,2890,2890,2890,0
20231115,111600,33801555,2890,2890,2890,2890,0
20231115,111500,33801555,2890,2890,2890,2890,0
20231115,111400,33801555,2890,2890,2890,2890,0
20231115,111300,33801555,2890,2890,2890,2890,0
20231115,111200,33801555,2890,2890,2890,2890,0
20231115,111100,33801555,2890,2890,2890,2890,0
20231115,111000,33801555,2890,2890,2890,2890,0
20231115,110900,33801555,2890,2890,2890,2890,0
20231115,110800,33801555,2890,2890,2890,2890,0
20231115,110700,33801555,2890,2890,2890,2890,0
20231115,110600,33801555,2890,2890,2890,2890,0
20231115,110500,33801555,2890,2890,2890,2890,0
20231115,110400,33801555,2890,2890,2890,2890,1
20231115,110300,33798665,2870,2870,2870,2870,0
20231115,110200,33798665,2870,2870,2870,2870,0
20231115,110100,33798665,2870,2870,2870,2870,0
20231115,110000,33798665,2870,2870,2870,2870,2
20231115,105900,33792925,2870,2870,2870,2870,0
20231115,105800,33792925,2870,2870,2870,2870,0
20231115,105700,33792925,2870,2870,2870,2870,0
20231115,105600,33792925,2870,2870,2870,2870,28
20231115,105500,33712565,2885,2885,2885,2885,0
20231115,105400,33712565,2885,2885,2885,2885,0
20231115,105300,33712565,2885,2885,2885,2885,0
20231115,105200,33712565,2885,2885,2885,2885,112
20231115,105100,33389445,2890,2890,2890,2890,1
20231115,105000,33386555,2890,2890,2890,2890,14
20231115,104900,33346095,2890,2890,2890,2890,97
20231115,104800,33065765,2910,2910,2910,2910,0
20231115,104700,33065765,2910,2910,2910,2910,1
20231115,104600,33062855,2905,2905,2905,2905,0
20231115,104500,33062855,2905,2905,2905,2905,0
20231115,104400,33062855,2905,2900,2905,2900,9
20231115,104300,33036715,2905,2905,2905,2905,0
20231115,104200,33036715,2905,2905,2905,2905,38
20231115,104100,32926325,2905,2905,2905,2905,0
20231115,104000,32926325,2905,2905,2905,2905,1
20231115,103900,32923420,2905,2905,2905,2905,0
20231115,103800,32923420,2905,2905,2905,2905,0
20231115,103700,32923420,2905,2905,2905,2905,50
20231115,103600,32778170,2905,2900,2905,2900,16
20231115,103500,32731765,2900,2895,2900,2895,4
20231115,103400,32720175,2895,2890,2895,2890,3817
20231115,103300,21677945,2890,2885,2890,2885,451
20231115,103200,20375560,2890,2890,2890,2890,0
20231115,103100,20375560,2890,2890,2890,2890,0
20231115,103000,20375560,2890,2890,2890,2890,0
20231115,102900,20375560,2890,2890,2890,2890,0
20231115,102800,20375560,2890,2890,2890,2890,1
20231115,102700,20372670,2885,2875,2885,2840,1119
20231115,102600,17162360,2880,2880,2880,2880,250
20231115,102500,16442360,2880,2880,2880,2880,0
20231115,102400,16442360,2880,2880,2880,2880,0
20231115,102300,16442360,2880,2880,2880,2880,0
20231115,102200,16442360,2880,2880,2880,2880,0
20231115,102100,16442360,2880,2880,2880,2880,0
20231115,102000,16442360,2880,2880,2880,2880,0
20231115,101900,16442360,2880,2880,2880,2880,0
20231115,101800,16442360,2880,2880,2880,2880,0
20231115,101700,16442360,2880,2880,2880,2880,50
20231115,101600,16298360,2880,2880,2880,2880,1
20231115,101500,16295480,2875,2875,2875,2875,0
20231115,101400,16295480,2875,2875,2875,2875,0
20231115,101300,16295480,2875,2875,2875,2875,0
20231115,101200,16295480,2875,2875,2875,2875,0
20231115,101100,16295480,2875,2875,2875,2875,0
20231115,101000,16295480,2875,2875,2875,2875,0
20231115,100900,16295480,2875,2875,2875,2875,81
20231115,100800,16062605,2885,2885,2885,2885,0
20231115,100700,16062605,2885,2885,2885,2885,0
20231115,100600,16062605,2885,2885,2885,2885,0
20231115,100500,16062605,2885,2885,2885,2885,0
20231115,100400,16062605,2885,2885,2885,2885,0
20231115,100300,16062605,2885,2885,2885,2885,0
20231115,100200,16062605,2885,2885,2885,2885,0
20231115,100100,16062605,2885,2885,2885,2885,0
20231115,100000,16062605,2885,2885,2885,2885,0
20231115,095900,16062605,2885,2885,2885,2885,0
20231115,095800,16062605,2885,2885,2885,2885,0
20231115,095700,16062605,2885,2885,2885,2885,0
20231115,095600,16062605,2885,2885,2885,2885,0
20231115,095500,16062605,2885,2885,2885,2885,0
20231115,095400,16062605,2885,2885,2885,2885,0
20231115,095300,16062605,2885,2885,2885,2885,0
20231115,095200,16062605,2885,2885,2885,2885,0
20231115,095100,16062605,2885,2885,2885,2885,0
20231115,095000,16062605,2885,2885,2885,2885,0
20231115,094900,16062605,2885,2885,2885,2885,0
20231115,094800,16062605,2885,2885,2885,2885,0
20231115,094700,16062605,2885,2885,2885,2885,26
20231115,094600,15987595,2885,2885,2885,2885,0
20231115,094500,15987595,2885,2885,2885,2885,0
20231115,094400,15987595,2885,2885,2885,2885,0
20231115,094300,15987595,2885,2885,2885,2885,1
20231115,094200,15984710,2885,2885,2885,2885,0
20231115,094100,15984710,2885,2885,2885,2885,0
20231115,094000,15984710,2885,2885,2885,2885,0
20231115,093900,15984710,2885,2885,2885,2885,1
20231115,093800,15981825,2885,2885,2885,2885,100
20231115,093700,15693325,2885,2885,2885,2885,0
20231115,093600,15693325,2885,2885,2885,2885,0
20231115,093500,15693325,2885,2885,2885,2885,0
20231115,093400,15693325,2885,2865,2885,2865,2
20231115,093300,15687575,2865,2865,2865,2865,4
20231115,093200,15676115,2880,2890,2890,2880,2151
20231115,093100,9481225,2890,2885,2890,2885,5
20231115,093000,9466795,2880,2885,2885,2880,19
20231115,092900,9412025,2885,2885,2885,2885,0
20231115,092800,9412025,2885,2885,2885,2885,0
20231115,092700,9412025,2885,2880,2885,2880,4
20231115,092600,9400500,2885,2860,2885,2860,1775
20231115,092500,4311495,2860,2860,2860,2860,8
20231115,092400,4288615,2860,2860,2860,2860,18
20231115,092300,4237135,2860,2860,2860,2860,0
20231115,092200,4237135,2860,2860,2860,2860,1
20231115,092100,4234275,2860,2860,2860,2860,512
20231115,092000,2769955,2860,2860,2860,2860,96
20231115,091900,2495395,2860,2860,2860,2860,0
20231115,091800,2495395,2860,2860,2860,2860,0
20231115,091700,2495395,2860,2860,2860,2860,0
20231115,091600,2495395,2860,2860,2860,2860,8
20231115,091500,2472515,2860,2855,2860,2855,86
20231115,091400,2226600,2860,2860,2860,2860,0
20231115,091300,2226600,2860,2860,2860,2860,0
20231115,091200,2226600,2860,2860,2860,2860,0
20231115,091100,2226600,2860,2860,2860,2860,0
20231115,091000,2226600,2860,2860,2860,2860,0
20231115,090900,2226600,2860,2860,2860,2860,1
20231115,090800,2223740,2840,2840,2840,2840,300
20231115,090700,1371740,2840,2840,2840,2840,5
20231115,090600,1357540,2860,2860,2860,2860,1
20231115,090500,1354680,2840,2840,2840,2840,0
20231115,090400,1354680,2840,2840,2840,2840,0
20231115,090300,1354680,2840,2840,2840,2840,0
20231115,090200,1354680,2840,2840,2840,2840,0
20231115,090100,1354680,2840,2840,2840,2840,2
20231115,090000,1349000,2840,2840,2840,2840,475