KissMeData/080520/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,195200,78029830,4450,4450,4450,4450,122
20231115,195100,78029830,4450,4450,4450,4450,0
20231115,195000,78029830,4450,4450,4450,4450,0
20231115,194900,78029830,4450,4450,4450,4450,0
20231115,194800,78029830,4450,4450,4450,4450,0
20231115,194700,78029830,4450,4450,4450,4450,0
20231115,194600,78029830,4450,4450,4450,4450,0
20231115,194500,78029830,4450,4450,4450,4450,0
20231115,194400,78029830,4450,4450,4450,4450,0
20231115,194300,78029830,4450,4450,4450,4450,0
20231115,194200,78029830,4450,4450,4450,4450,0
20231115,194100,78029830,4450,4450,4450,4450,0
20231115,194000,78029830,4450,4450,4450,4450,0
20231115,193900,78029830,4450,4450,4450,4450,0
20231115,193800,78029830,4450,4450,4450,4450,0
20231115,193700,78029830,4450,4450,4450,4450,0
20231115,193600,78029830,4450,4450,4450,4450,0
20231115,193500,78029830,4450,4450,4450,4450,0
20231115,193400,78029830,4450,4450,4450,4450,0
20231115,193300,78029830,4450,4450,4450,4450,0
20231115,193200,78029830,4450,4450,4450,4450,0
20231115,193100,78029830,4450,4450,4450,4450,0
20231115,193000,78029830,4450,4450,4450,4450,0
20231115,192900,78029830,4450,4450,4450,4450,0
20231115,192800,78029830,4450,4450,4450,4450,0
20231115,192700,78029830,4450,4450,4450,4450,0
20231115,192600,78029830,4450,4450,4450,4450,0
20231115,192500,78029830,4450,4450,4450,4450,0
20231115,192400,78029830,4450,4450,4450,4450,0
20231115,192300,78029830,4450,4450,4450,4450,0
20231115,192200,78029830,4450,4450,4450,4450,122
20231115,192100,78029830,4450,4450,4450,4450,0
20231115,192000,78029830,4450,4450,4450,4450,0
20231115,191900,78029830,4450,4450,4450,4450,0
20231115,191800,78029830,4450,4450,4450,4450,0
20231115,191700,78029830,4450,4450,4450,4450,0
20231115,191600,78029830,4450,4450,4450,4450,0
20231115,191500,78029830,4450,4450,4450,4450,0
20231115,191400,78029830,4450,4450,4450,4450,0
20231115,191300,78029830,4450,4450,4450,4450,0
20231115,191200,78029830,4450,4450,4450,4450,0
20231115,191100,78029830,4450,4450,4450,4450,0
20231115,191000,78029830,4450,4450,4450,4450,0
20231115,190900,78029830,4450,4450,4450,4450,0
20231115,190800,78029830,4450,4450,4450,4450,0
20231115,190700,78029830,4450,4450,4450,4450,0
20231115,190600,78029830,4450,4450,4450,4450,0
20231115,190500,78029830,4450,4450,4450,4450,0
20231115,190400,78029830,4450,4450,4450,4450,0
20231115,190300,78029830,4450,4450,4450,4450,0
20231115,190200,78029830,4450,4450,4450,4450,0
20231115,190100,78029830,4450,4450,4450,4450,0
20231115,190000,78029830,4450,4450,4450,4450,0
20231115,185900,78029830,4450,4450,4450,4450,0
20231115,185800,78029830,4450,4450,4450,4450,0
20231115,185700,78029830,4450,4450,4450,4450,0
20231115,185600,78029830,4450,4450,4450,4450,0
20231115,185500,78029830,4450,4450,4450,4450,0
20231115,185400,78029830,4450,4450,4450,4450,0
20231115,185300,78029830,4450,4450,4450,4450,0
20231115,185200,78029830,4450,4450,4450,4450,122
20231115,185100,78029830,4450,4450,4450,4450,0
20231115,185000,78029830,4450,4450,4450,4450,0
20231115,184900,78029830,4450,4450,4450,4450,0
20231115,184800,78029830,4450,4450,4450,4450,0
20231115,184700,78029830,4450,4450,4450,4450,0
20231115,184600,78029830,4450,4450,4450,4450,0
20231115,184500,78029830,4450,4450,4450,4450,0
20231115,184400,78029830,4450,4450,4450,4450,0
20231115,184300,78029830,4450,4450,4450,4450,0
20231115,184200,78029830,4450,4450,4450,4450,0
20231115,184100,78029830,4450,4450,4450,4450,0
20231115,184000,78029830,4450,4450,4450,4450,0
20231115,183900,78029830,4450,4450,4450,4450,0
20231115,183800,78029830,4450,4450,4450,4450,0
20231115,183700,78029830,4450,4450,4450,4450,0
20231115,183600,78029830,4450,4450,4450,4450,0
20231115,183500,78029830,4450,4450,4450,4450,0
20231115,183400,78029830,4450,4450,4450,4450,0
20231115,183300,78029830,4450,4450,4450,4450,0
20231115,183200,78029830,4450,4450,4450,4450,0
20231115,183100,78029830,4450,4450,4450,4450,0
20231115,183000,78029830,4450,4450,4450,4450,0
20231115,182900,78029830,4450,4450,4450,4450,0
20231115,182800,78029830,4450,4450,4450,4450,0
20231115,182700,78029830,4450,4450,4450,4450,0
20231115,182600,78029830,4450,4450,4450,4450,0
20231115,182500,78029830,4450,4450,4450,4450,0
20231115,182400,78029830,4450,4450,4450,4450,0
20231115,182300,78029830,4450,4450,4450,4450,0
20231115,182200,78029830,4450,4450,4450,4450,122
20231115,182100,78029830,4450,4450,4450,4450,0
20231115,182000,78029830,4450,4450,4450,4450,0
20231115,181900,78029830,4450,4450,4450,4450,0
20231115,181800,78029830,4450,4450,4450,4450,0
20231115,181700,78029830,4450,4450,4450,4450,0
20231115,181600,78029830,4450,4450,4450,4450,0
20231115,181500,78029830,4450,4450,4450,4450,0
20231115,181400,78029830,4450,4450,4450,4450,0
20231115,181300,78029830,4450,4450,4450,4450,0
20231115,181200,78029830,4450,4450,4450,4450,0
20231115,181100,78029830,4450,4450,4450,4450,0
20231115,181000,78029830,4450,4450,4450,4450,0
20231115,180900,78029830,4450,4450,4450,4450,0
20231115,180800,78029830,4450,4450,4450,4450,0
20231115,180700,78029830,4450,4450,4450,4450,0
20231115,180600,78029830,4450,4450,4450,4450,0
20231115,180500,78029830,4450,4450,4450,4450,0
20231115,180400,78029830,4450,4450,4450,4450,0
20231115,180300,78029830,4450,4450,4450,4450,0
20231115,180200,78029830,4450,4450,4450,4450,0
20231115,180100,78029830,4450,4450,4450,4450,0
20231115,180000,78029830,4450,4450,4450,4450,0
20231115,175900,78029830,4450,4450,4450,4450,0
20231115,175800,78029830,4450,4450,4450,4450,0
20231115,175700,78029830,4450,4450,4450,4450,0
20231115,175600,78029830,4450,4450,4450,4450,0
20231115,175500,78029830,4450,4450,4450,4450,0
20231115,175400,78029830,4450,4450,4450,4450,0
20231115,175300,78029830,4450,4450,4450,4450,0
20231115,175200,78029830,4450,4450,4450,4450,122
20231115,175100,78029830,4450,4450,4450,4450,0
20231115,175000,78029830,4450,4450,4450,4450,0
20231115,174900,78029830,4450,4450,4450,4450,0
20231115,174800,78029830,4450,4450,4450,4450,0
20231115,174700,78029830,4450,4450,4450,4450,0
20231115,174600,78029830,4450,4450,4450,4450,0
20231115,174500,78029830,4450,4450,4450,4450,0
20231115,174400,78029830,4450,4450,4450,4450,0
20231115,174300,78029830,4450,4450,4450,4450,0
20231115,174200,78029830,4450,4450,4450,4450,0
20231115,174100,78029830,4450,4450,4450,4450,0
20231115,174000,78029830,4450,4450,4450,4450,0
20231115,173900,78029830,4450,4450,4450,4450,0
20231115,173800,78029830,4450,4450,4450,4450,0
20231115,173700,78029830,4450,4450,4450,4450,0
20231115,173600,78029830,4450,4450,4450,4450,0
20231115,173500,78029830,4450,4450,4450,4450,0
20231115,173400,78029830,4450,4450,4450,4450,0
20231115,173300,78029830,4450,4450,4450,4450,0
20231115,173200,78029830,4450,4450,4450,4450,0
20231115,173100,78029830,4450,4450,4450,4450,0
20231115,173000,78029830,4450,4450,4450,4450,0
20231115,172900,78029830,4450,4450,4450,4450,0
20231115,172800,78029830,4450,4450,4450,4450,0
20231115,172700,78029830,4450,4450,4450,4450,0
20231115,172600,78029830,4450,4450,4450,4450,0
20231115,172500,78029830,4450,4450,4450,4450,0
20231115,172400,78029830,4450,4450,4450,4450,0
20231115,172300,78029830,4450,4450,4450,4450,0
20231115,172200,78029830,4450,4450,4450,4450,122
20231115,172100,78029830,4450,4450,4450,4450,0
20231115,172000,78029830,4450,4450,4450,4450,0
20231115,171900,78029830,4450,4450,4450,4450,0
20231115,171800,78029830,4450,4450,4450,4450,0
20231115,171700,78029830,4450,4450,4450,4450,0
20231115,171600,78029830,4450,4450,4450,4450,0
20231115,171500,78029830,4450,4450,4450,4450,0
20231115,171400,78029830,4450,4450,4450,4450,0
20231115,171300,78029830,4450,4450,4450,4450,0
20231115,171200,78029830,4450,4450,4450,4450,0
20231115,171100,78029830,4450,4450,4450,4450,0
20231115,171000,78029830,4450,4450,4450,4450,0
20231115,170900,78029830,4450,4450,4450,4450,0
20231115,170800,78029830,4450,4450,4450,4450,0
20231115,170700,78029830,4450,4450,4450,4450,0
20231115,170600,78029830,4450,4450,4450,4450,0
20231115,170500,78029830,4450,4450,4450,4450,0
20231115,170400,78029830,4450,4450,4450,4450,0
20231115,170300,78029830,4450,4450,4450,4450,0
20231115,170200,78029830,4450,4450,4450,4450,0
20231115,170100,78029830,4450,4450,4450,4450,0
20231115,170000,78029830,4450,4450,4450,4450,0
20231115,165900,78029830,4450,4450,4450,4450,0
20231115,165800,78029830,4450,4450,4450,4450,0
20231115,165700,78029830,4450,4450,4450,4450,0
20231115,165600,78029830,4450,4450,4450,4450,0
20231115,165500,78029830,4450,4450,4450,4450,0
20231115,165400,78029830,4450,4450,4450,4450,0
20231115,165300,78029830,4450,4450,4450,4450,0
20231115,165200,78029830,4450,4450,4450,4450,122
20231115,165100,78029830,4450,4450,4450,4450,0
20231115,165000,78029830,4450,4450,4450,4450,0
20231115,164900,78029830,4450,4450,4450,4450,0
20231115,164800,78029830,4450,4450,4450,4450,0
20231115,164700,78029830,4450,4450,4450,4450,0
20231115,164600,78029830,4450,4450,4450,4450,0
20231115,164500,78029830,4450,4450,4450,4450,0
20231115,164400,78029830,4450,4450,4450,4450,0
20231115,164300,78029830,4450,4450,4450,4450,0
20231115,164200,78029830,4450,4450,4450,4450,0
20231115,164100,78029830,4450,4450,4450,4450,0
20231115,164000,78029830,4450,4450,4450,4450,0
20231115,163900,78029830,4450,4450,4450,4450,0
20231115,163800,78029830,4450,4450,4450,4450,0
20231115,163700,78029830,4450,4450,4450,4450,0
20231115,163600,78029830,4450,4450,4450,4450,0
20231115,163500,78029830,4450,4450,4450,4450,0
20231115,163400,78029830,4450,4450,4450,4450,0
20231115,163300,78029830,4450,4450,4450,4450,0
20231115,163200,78029830,4450,4450,4450,4450,0
20231115,163100,78029830,4450,4450,4450,4450,0
20231115,163000,78029830,4450,4450,4450,4450,0
20231115,162900,78029830,4450,4450,4450,4450,0
20231115,162800,78029830,4450,4450,4450,4450,0
20231115,162700,78029830,4450,4450,4450,4450,0
20231115,162600,78029830,4450,4450,4450,4450,0
20231115,162500,78029830,4450,4450,4450,4450,0
20231115,162400,78029830,4450,4450,4450,4450,0
20231115,162300,78029830,4450,4450,4450,4450,0
20231115,162200,78029830,4450,4450,4450,4450,122
20231115,162100,78029830,4450,4450,4450,4450,0
20231115,162000,78029830,4450,4450,4450,4450,0
20231115,161900,78029830,4450,4450,4450,4450,0
20231115,161800,78029830,4450,4450,4450,4450,0
20231115,161700,78029830,4450,4450,4450,4450,0
20231115,161600,78029830,4450,4450,4450,4450,0
20231115,161500,78029830,4450,4450,4450,4450,0
20231115,161400,78029830,4450,4450,4450,4450,0
20231115,161300,78029830,4450,4450,4450,4450,0
20231115,161200,78029830,4450,4450,4450,4450,0
20231115,161100,78029830,4450,4450,4450,4450,0
20231115,161000,78029830,4450,4450,4450,4450,0
20231115,160900,78029830,4450,4450,4450,4450,0
20231115,160800,78029830,4450,4450,4450,4450,0
20231115,160700,78029830,4450,4450,4450,4450,0
20231115,160600,78029830,4450,4450,4450,4450,0
20231115,160500,78029830,4450,4450,4450,4450,0
20231115,160400,78029830,4450,4450,4450,4450,0
20231115,160300,78029830,4450,4450,4450,4450,0
20231115,160200,78029830,4450,4450,4450,4450,0
20231115,160100,78029830,4450,4450,4450,4450,0
20231115,160000,78029830,4450,4450,4450,4450,0
20231115,155900,78029830,4450,4450,4450,4450,0
20231115,155800,78029830,4450,4450,4450,4450,0
20231115,155700,78029830,4450,4450,4450,4450,0
20231115,155600,78029830,4450,4450,4450,4450,0
20231115,155500,78029830,4450,4450,4450,4450,0
20231115,155400,78029830,4450,4450,4450,4450,0
20231115,155300,78029830,4450,4450,4450,4450,0
20231115,155200,78029830,4450,4450,4450,4450,122
20231115,155100,78029830,4450,4450,4450,4450,0
20231115,155000,78029830,4450,4450,4450,4450,0
20231115,154900,78029830,4450,4450,4450,4450,0
20231115,154800,78029830,4450,4450,4450,4450,0
20231115,154700,78029830,4450,4450,4450,4450,0
20231115,154600,78029830,4450,4450,4450,4450,0
20231115,154500,78029830,4450,4450,4450,4450,0
20231115,154400,78029830,4450,4450,4450,4450,0
20231115,154300,78029830,4450,4450,4450,4450,0
20231115,154200,78029830,4450,4450,4450,4450,0
20231115,154100,78029830,4450,4450,4450,4450,0
20231115,154000,78029830,4450,4450,4450,4450,0
20231115,153900,78029830,4450,4450,4450,4450,0
20231115,153800,78029830,4450,4450,4450,4450,0
20231115,153700,78029830,4450,4450,4450,4450,0
20231115,153600,78029830,4450,4450,4450,4450,0
20231115,153500,78029830,4450,4450,4450,4450,0
20231115,153400,78029830,4450,4450,4450,4450,0
20231115,153300,78029830,4450,4450,4450,4450,0
20231115,153200,78029830,4450,4450,4450,4450,0
20231115,153100,78029830,4450,4450,4450,4450,0
20231115,153000,78029830,4450,4450,4450,4450,122
20231115,152900,77486930,4425,4425,4425,4425,0
20231115,152800,77486930,4425,4425,4425,4425,0
20231115,152700,77486930,4425,4425,4425,4425,0
20231115,152600,77486930,4425,4425,4425,4425,0
20231115,152500,77486930,4425,4425,4425,4425,0
20231115,152400,77486930,4425,4425,4425,4425,0
20231115,152300,77486930,4425,4425,4425,4425,0
20231115,152200,77486930,4425,4425,4425,4425,0
20231115,152100,77486930,4425,4425,4425,4425,0
20231115,152000,77486930,4425,4425,4425,4425,0
20231115,151900,77486930,4425,4430,4430,4425,40
20231115,151800,77309820,4425,4430,4430,4425,47
20231115,151700,77101670,4450,4450,4450,4450,0
20231115,151600,77101670,4450,4450,4450,4450,2
20231115,151500,77092770,4450,4450,4450,4450,0
20231115,151400,77092770,4450,4450,4450,4450,0
20231115,151300,77092770,4450,4450,4450,4450,30
20231115,151200,76959270,4450,4450,4450,4450,0
20231115,151100,76959270,4450,4450,4450,4450,0
20231115,151000,76959270,4450,4450,4450,4450,3
20231115,150900,76945920,4420,4420,4420,4420,1
20231115,150800,76941500,4430,4430,4430,4430,0
20231115,150700,76941500,4430,4430,4430,4430,0
20231115,150600,76941500,4430,4420,4430,4420,557
20231115,150500,74477660,4430,4430,4430,4430,0
20231115,150400,74477660,4430,4430,4430,4430,3
20231115,150300,74464370,4430,4435,4435,4430,110
20231115,150200,73977020,4450,4450,4450,4450,0
20231115,150100,73977020,4450,4450,4450,4450,0
20231115,150000,73977020,4450,4450,4450,4450,0
20231115,145900,73977020,4450,4420,4450,4420,2
20231115,145800,73968150,4420,4420,4420,4420,25
20231115,145700,73857650,4450,4450,4450,4450,1
20231115,145600,73853200,4425,4425,4425,4425,0
20231115,145500,73853200,4425,4425,4425,4425,0
20231115,145400,73853200,4425,4425,4425,4425,0
20231115,145300,73853200,4425,4425,4425,4425,367
20231115,145200,72229225,4425,4425,4425,4425,0
20231115,145100,72229225,4425,4425,4425,4425,0
20231115,145000,72229225,4425,4425,4425,4425,0
20231115,144900,72229225,4425,4425,4425,4425,0
20231115,144800,72229225,4425,4425,4425,4425,1
20231115,144700,72224800,4450,4450,4450,4450,0
20231115,144600,72224800,4450,4450,4450,4450,0
20231115,144500,72224800,4450,4450,4450,4450,0
20231115,144400,72224800,4450,4450,4450,4450,0
20231115,144300,72224800,4450,4450,4450,4450,100
20231115,144200,71779800,4430,4430,4430,4430,156
20231115,144100,71088720,4430,4430,4430,4430,5
20231115,144000,71066570,4430,4430,4430,4430,0
20231115,143900,71066570,4430,4430,4430,4430,339
20231115,143800,69564800,4440,4440,4440,4440,50
20231115,143700,69342800,4450,4450,4450,4450,0
20231115,143600,69342800,4450,4450,4450,4450,0
20231115,143500,69342800,4450,4450,4450,4450,0
20231115,143400,69342800,4450,4450,4450,4450,0
20231115,143300,69342800,4450,4450,4450,4450,0
20231115,143200,69342800,4450,4450,4450,4450,54
20231115,143100,69102500,4450,4450,4450,4450,0
20231115,143000,69102500,4450,4450,4450,4450,11
20231115,142900,69053550,4455,4455,4455,4455,0
20231115,142800,69053550,4455,4455,4455,4455,0
20231115,142700,69053550,4455,4455,4455,4455,152
20231115,142600,68376390,4450,4450,4450,4450,351
20231115,142500,66814440,4450,4450,4450,4450,0
20231115,142400,66814440,4450,4450,4450,4450,0
20231115,142300,66814440,4450,4450,4450,4450,200
20231115,142200,65924440,4450,4450,4450,4450,0
20231115,142100,65924440,4450,4450,4450,4450,0
20231115,142000,65924440,4450,4450,4450,4450,0
20231115,141900,65924440,4450,4450,4450,4450,0
20231115,141800,65924440,4450,4450,4450,4450,0
20231115,141700,65924440,4450,4450,4450,4450,0
20231115,141600,65924440,4450,4450,4450,4450,0
20231115,141500,65924440,4450,4450,4450,4450,223
20231115,141400,64932090,4450,4450,4450,4450,190
20231115,141300,64086590,4455,4455,4455,4455,0
20231115,141200,64086590,4455,4455,4455,4455,0
20231115,141100,64086590,4455,4455,4455,4455,0
20231115,141000,64086590,4455,4455,4455,4455,0
20231115,140900,64086590,4455,4455,4455,4455,0
20231115,140800,64086590,4455,4455,4455,4455,0
20231115,140700,64086590,4455,4455,4455,4455,0
20231115,140600,64086590,4455,4455,4455,4455,0
20231115,140500,64086590,4455,4455,4455,4455,0
20231115,140400,64086590,4455,4455,4455,4455,0
20231115,140300,64086590,4455,4455,4455,4455,0
20231115,140200,64086590,4455,4455,4455,4455,0
20231115,140100,64086590,4455,4455,4455,4455,0
20231115,140000,64086590,4455,4455,4455,4455,0
20231115,135900,64086590,4455,4455,4455,4455,0
20231115,135800,64086590,4455,4455,4455,4455,0
20231115,135700,64086590,4455,4455,4455,4455,10
20231115,135600,64042040,4455,4455,4455,4455,0
20231115,135500,64042040,4455,4455,4455,4455,0
20231115,135400,64042040,4455,4455,4455,4455,0
20231115,135300,64042040,4455,4455,4455,4455,0
20231115,135200,64042040,4455,4455,4455,4455,0
20231115,135100,64042040,4455,4420,4455,4420,101
20231115,135000,63595585,4420,4435,4435,4420,1464
20231115,134900,57115755,4435,4435,4435,4435,0
20231115,134800,57115755,4435,4440,4440,4435,108
20231115,134700,56636750,4435,4435,4435,4435,0
20231115,134600,56636750,4435,4435,4435,4435,0
20231115,134500,56636750,4435,4435,4435,4435,0
20231115,134400,56636750,4435,4435,4435,4435,0
20231115,134300,56636750,4435,4435,4435,4435,0
20231115,134200,56636750,4435,4435,4435,4435,0
20231115,134100,56636750,4435,4435,4435,4435,0
20231115,134000,56636750,4435,4435,4435,4435,260
20231115,133900,55483650,4430,4430,4430,4430,0
20231115,133800,55483650,4430,4430,4430,4430,0
20231115,133700,55483650,4430,4430,4430,4430,0
20231115,133600,55483650,4430,4430,4430,4430,0
20231115,133500,55483650,4430,4430,4430,4430,0
20231115,133400,55483650,4430,4430,4430,4430,0
20231115,133300,55483650,4430,4430,4430,4430,0
20231115,133200,55483650,4430,4430,4430,4430,0
20231115,133100,55483650,4430,4435,4435,4430,11
20231115,133000,55434885,4455,4455,4455,4455,0
20231115,132900,55434885,4455,4455,4455,4455,0
20231115,132800,55434885,4455,4455,4455,4455,0
20231115,132700,55434885,4455,4455,4455,4455,0
20231115,132600,55434885,4455,4455,4455,4455,0
20231115,132500,55434885,4455,4455,4455,4455,0
20231115,132400,55434885,4455,4455,4455,4455,0
20231115,132300,55434885,4455,4455,4455,4455,0
20231115,132200,55434885,4455,4455,4455,4455,0
20231115,132100,55434885,4455,4455,4455,4455,0
20231115,132000,55434885,4455,4455,4455,4455,0
20231115,131900,55434885,4455,4455,4455,4455,0
20231115,131800,55434885,4455,4455,4455,4455,0
20231115,131700,55434885,4455,4455,4455,4455,0
20231115,131600,55434885,4455,4455,4455,4455,0
20231115,131500,55434885,4455,4455,4455,4455,4
20231115,131400,55417065,4455,4455,4455,4455,0
20231115,131300,55417065,4455,4455,4455,4455,0
20231115,131200,55417065,4455,4455,4455,4455,0
20231115,131100,55417065,4455,4455,4455,4455,0
20231115,131000,55417065,4455,4455,4455,4455,0
20231115,130900,55417065,4455,4455,4455,4455,0
20231115,130800,55417065,4455,4455,4455,4455,0
20231115,130700,55417065,4455,4455,4455,4455,0
20231115,130600,55417065,4455,4455,4455,4455,0
20231115,130500,55417065,4455,4455,4455,4455,0
20231115,130400,55417065,4455,4455,4455,4455,0
20231115,130300,55417065,4455,4455,4455,4455,0
20231115,130200,55417065,4455,4455,4455,4455,0
20231115,130100,55417065,4455,4455,4455,4455,0
20231115,130000,55417065,4455,4455,4455,4455,0
20231115,125900,55417065,4455,4455,4455,4455,0
20231115,125800,55417065,4455,4455,4455,4455,0
20231115,125700,55417065,4455,4450,4455,4450,100
20231115,125600,54971670,4450,4450,4450,4450,0
20231115,125500,54971670,4450,4450,4450,4450,1
20231115,125400,54967220,4430,4430,4430,4430,0
20231115,125300,54967220,4430,4430,4430,4430,0
20231115,125200,54967220,4430,4430,4430,4430,0
20231115,125100,54967220,4430,4430,4430,4430,0
20231115,125000,54967220,4430,4430,4430,4430,0
20231115,124900,54967220,4430,4430,4430,4430,0
20231115,124800,54967220,4430,4430,4430,4430,10
20231115,124700,54922920,4430,4430,4430,4430,35
20231115,124600,54767870,4430,4430,4430,4430,0
20231115,124500,54767870,4430,4430,4430,4430,0
20231115,124400,54767870,4430,4430,4430,4430,0
20231115,124300,54767870,4430,4430,4430,4430,0
20231115,124200,54767870,4430,4430,4430,4430,0
20231115,124100,54767870,4430,4430,4430,4430,0
20231115,124000,54767870,4430,4430,4430,4430,0
20231115,123900,54767870,4430,4430,4430,4430,0
20231115,123800,54767870,4430,4430,4430,4430,100
20231115,123700,54324870,4430,4430,4430,4430,0
20231115,123600,54324870,4430,4430,4430,4430,0
20231115,123500,54324870,4430,4430,4430,4430,0
20231115,123400,54324870,4430,4430,4430,4430,0
20231115,123300,54324870,4430,4430,4430,4430,0
20231115,123200,54324870,4430,4430,4430,4430,0
20231115,123100,54324870,4430,4430,4430,4430,0
20231115,123000,54324870,4430,4430,4430,4430,0
20231115,122900,54324870,4430,4430,4430,4430,0
20231115,122800,54324870,4430,4430,4430,4430,0
20231115,122700,54324870,4430,4430,4430,4430,0
20231115,122600,54324870,4430,4430,4430,4430,0
20231115,122500,54324870,4430,4430,4430,4430,1
20231115,122400,54320440,4455,4455,4455,4455,0
20231115,122300,54320440,4455,4455,4455,4455,0
20231115,122200,54320440,4455,4455,4455,4455,200
20231115,122100,53429440,4455,4455,4455,4455,0
20231115,122000,53429440,4455,4455,4455,4455,21
20231115,121900,53335885,4455,4455,4455,4455,230
20231115,121800,52311235,4455,4430,4455,4430,1001
20231115,121700,47876780,4430,4430,4430,4430,0
20231115,121600,47876780,4430,4430,4430,4430,1
20231115,121500,47872350,4455,4455,4455,4455,0
20231115,121400,47872350,4455,4455,4455,4455,0
20231115,121300,47872350,4455,4455,4455,4455,0
20231115,121200,47872350,4455,4455,4455,4455,0
20231115,121100,47872350,4455,4455,4455,4455,0
20231115,121000,47872350,4455,4455,4455,4455,0
20231115,120900,47872350,4455,4455,4455,4455,0
20231115,120800,47872350,4455,4455,4455,4455,0
20231115,120700,47872350,4455,4455,4455,4455,0
20231115,120600,47872350,4455,4455,4455,4455,0
20231115,120500,47872350,4455,4455,4455,4455,0
20231115,120400,47872350,4455,4455,4455,4455,1
20231115,120300,47867895,4425,4425,4425,4425,0
20231115,120200,47867895,4425,4425,4425,4425,0
20231115,120100,47867895,4425,4425,4425,4425,0
20231115,120000,47867895,4425,4425,4425,4425,0
20231115,115900,47867895,4425,4425,4425,4425,0
20231115,115800,47867895,4425,4425,4425,4425,0
20231115,115700,47867895,4425,4425,4425,4425,0
20231115,115600,47867895,4425,4425,4425,4425,0
20231115,115500,47867895,4425,4425,4425,4425,0
20231115,115400,47867895,4425,4425,4425,4425,0
20231115,115300,47867895,4425,4435,4435,4425,616
20231115,115200,45136800,4440,4440,4440,4440,0
20231115,115100,45136800,4440,4440,4440,4440,0
20231115,115000,45136800,4440,4440,4440,4440,0
20231115,114900,45136800,4440,4440,4440,4440,10
20231115,114800,45092400,4440,4445,4445,4440,1004
20231115,114700,40634445,4460,4460,4460,4460,0
20231115,114600,40634445,4460,4460,4460,4460,100
20231115,114500,40188445,4460,4460,4460,4460,0
20231115,114400,40188445,4460,4460,4460,4460,0
20231115,114300,40188445,4460,4460,4460,4460,0
20231115,114200,40188445,4460,4460,4460,4460,0
20231115,114100,40188445,4460,4460,4460,4460,0
20231115,114000,40188445,4460,4460,4460,4460,0
20231115,113900,40188445,4460,4460,4460,4460,0
20231115,113800,40188445,4460,4460,4460,4460,0
20231115,113700,40188445,4460,4460,4460,4460,100
20231115,113600,39742445,4460,4460,4460,4460,0
20231115,113500,39742445,4460,4460,4460,4460,0
20231115,113400,39742445,4460,4460,4460,4460,20
20231115,113300,39653245,4460,4450,4460,4450,128
20231115,113200,39083220,4450,4450,4450,4450,0
20231115,113100,39083220,4450,4450,4450,4450,0
20231115,113000,39083220,4450,4450,4450,4450,36
20231115,112900,38923020,4450,4450,4450,4450,0
20231115,112800,38923020,4450,4450,4450,4450,0
20231115,112700,38923020,4450,4450,4450,4450,10
20231115,112600,38878520,4455,4455,4455,4455,0
20231115,112500,38878520,4455,4455,4455,4455,16
20231115,112400,38807240,4455,4455,4455,4455,0
20231115,112300,38807240,4455,4455,4455,4455,0
20231115,112200,38807240,4455,4455,4455,4455,0
20231115,112100,38807240,4455,4455,4455,4455,0
20231115,112000,38807240,4455,4455,4455,4455,0
20231115,111900,38807240,4455,4455,4455,4455,0
20231115,111800,38807240,4455,4455,4455,4455,0
20231115,111700,38807240,4455,4455,4455,4455,0
20231115,111600,38807240,4455,4455,4455,4455,5
20231115,111500,38784965,4455,4455,4455,4455,135
20231115,111400,38183540,4450,4450,4450,4450,0
20231115,111300,38183540,4450,4450,4450,4450,0
20231115,111200,38183540,4450,4450,4450,4450,194
20231115,111100,37320240,4450,4450,4450,4450,0
20231115,111000,37320240,4450,4450,4450,4450,0
20231115,110900,37320240,4450,4450,4450,4450,100
20231115,110800,36875240,4450,4450,4450,4450,0
20231115,110700,36875240,4450,4450,4450,4450,0
20231115,110600,36875240,4450,4450,4450,4450,230
20231115,110500,35851740,4450,4450,4450,4450,0
20231115,110400,35851740,4450,4450,4450,4450,20
20231115,110300,35762740,4450,4450,4450,4450,5
20231115,110200,35740490,4455,4455,4455,4455,0
20231115,110100,35740490,4455,4455,4455,4455,0
20231115,110000,35740490,4455,4455,4455,4455,0
20231115,105900,35740490,4455,4455,4455,4455,0
20231115,105800,35740490,4455,4455,4455,4455,0
20231115,105700,35740490,4455,4455,4455,4455,0
20231115,105600,35740490,4455,4455,4455,4455,0
20231115,105500,35740490,4455,4455,4455,4455,5
20231115,105400,35718215,4455,4455,4455,4455,0
20231115,105300,35718215,4455,4455,4455,4455,0
20231115,105200,35718215,4455,4455,4455,4455,0
20231115,105100,35718215,4455,4455,4455,4455,28
20231115,105000,35593475,4460,4460,4460,4460,0
20231115,104900,35593475,4460,4460,4460,4460,0
20231115,104800,35593475,4460,4460,4460,4460,0
20231115,104700,35593475,4460,4460,4460,4460,0
20231115,104600,35593475,4460,4460,4460,4460,0
20231115,104500,35593475,4460,4460,4460,4460,0
20231115,104400,35593475,4460,4460,4460,4460,0
20231115,104300,35593475,4460,4460,4460,4460,0
20231115,104200,35593475,4460,4450,4460,4450,51
20231115,104100,35366515,4460,4460,4460,4460,0
20231115,104000,35366515,4460,4460,4460,4460,0
20231115,103900,35366515,4460,4460,4460,4460,0
20231115,103800,35366515,4460,4460,4460,4460,0
20231115,103700,35366515,4460,4460,4460,4460,0
20231115,103600,35366515,4460,4460,4460,4460,0
20231115,103500,35366515,4460,4460,4460,4460,0
20231115,103400,35366515,4460,4460,4460,4460,0
20231115,103300,35366515,4460,4460,4460,4460,0
20231115,103200,35366515,4460,4460,4460,4460,0
20231115,103100,35366515,4460,4460,4460,4460,0
20231115,103000,35366515,4460,4460,4460,4460,0
20231115,102900,35366515,4460,4460,4460,4460,0
20231115,102800,35366515,4460,4460,4460,4460,100
20231115,102700,34920515,4460,4460,4460,4460,100
20231115,102600,34474515,4460,4460,4460,4460,0
20231115,102500,34474515,4460,4460,4460,4460,197
20231115,102400,33595895,4445,4445,4445,4445,140
20231115,102300,32973595,4445,4450,4450,4445,23
20231115,102200,32871350,4445,4445,4445,4445,0
20231115,102100,32871350,4445,4445,4445,4445,0
20231115,102000,32871350,4445,4445,4445,4445,0
20231115,101900,32871350,4445,4445,4445,4445,0
20231115,101800,32871350,4445,4445,4445,4445,100
20231115,101700,32426850,4455,4455,4455,4455,0
20231115,101600,32426850,4455,4455,4455,4455,0
20231115,101500,32426850,4455,4455,4455,4455,0
20231115,101400,32426850,4455,4455,4455,4455,0
20231115,101300,32426850,4455,4455,4455,4455,100
20231115,101200,31981350,4455,4450,4455,4450,900
20231115,101100,27972615,4445,4445,4445,4445,1
20231115,101000,27968170,4445,4445,4445,4445,0
20231115,100900,27968170,4445,4445,4445,4445,0
20231115,100800,27968170,4445,4445,4445,4445,0
20231115,100700,27968170,4445,4445,4445,4445,0
20231115,100600,27968170,4445,4445,4445,4445,370
20231115,100500,26323520,4445,4445,4445,4445,0
20231115,100400,26323520,4445,4445,4445,4445,0
20231115,100300,26323520,4445,4445,4445,4445,50
20231115,100200,26101270,4445,4445,4445,4445,265
20231115,100100,24923345,4445,4445,4445,4445,100
20231115,100000,24478845,4455,4455,4455,4455,0
20231115,095900,24478845,4455,4455,4455,4455,0
20231115,095800,24478845,4455,4455,4455,4455,0
20231115,095700,24478845,4455,4455,4455,4455,0
20231115,095600,24478845,4455,4455,4455,4455,0
20231115,095500,24478845,4455,4455,4455,4455,0
20231115,095400,24478845,4455,4455,4455,4455,0
20231115,095300,24478845,4455,4455,4455,4455,4
20231115,095200,24461025,4455,4455,4455,4455,0
20231115,095100,24461025,4455,4455,4455,4455,0
20231115,095000,24461025,4455,4455,4455,4455,113
20231115,094900,23957610,4455,4455,4455,4455,0
20231115,094800,23957610,4455,4455,4455,4455,0
20231115,094700,23957610,4455,4455,4455,4455,27
20231115,094600,23837325,4450,4440,4450,4440,1260
20231115,094500,18236070,4430,4430,4430,4430,4
20231115,094400,18218350,4430,4430,4430,4430,11
20231115,094300,18169620,4430,4425,4430,4425,61
20231115,094200,17899645,4430,4430,4430,4430,0
20231115,094100,17899645,4430,4430,4430,4430,226
20231115,094000,16898465,4425,4430,4430,4425,368
20231115,093900,15268575,4430,4430,4430,4430,0
20231115,093800,15268575,4430,4430,4430,4430,801
20231115,093700,11720145,4440,4440,4440,4440,0
20231115,093600,11720145,4440,4440,4440,4440,0
20231115,093500,11720145,4440,4440,4440,4440,0
20231115,093400,11720145,4440,4440,4440,4440,0
20231115,093300,11720145,4440,4440,4440,4440,1
20231115,093200,11715705,4440,4440,4440,4440,2
20231115,093100,11706825,4440,4440,4440,4440,1
20231115,093000,11702385,4430,4430,4430,4430,0
20231115,092900,11702385,4430,4430,4430,4430,7
20231115,092800,11671375,4440,4440,4440,4440,0
20231115,092700,11671375,4440,4440,4440,4440,0
20231115,092600,11671375,4440,4440,4440,4440,0
20231115,092500,11671375,4440,4440,4440,4440,46
20231115,092400,11467135,4440,4440,4440,4440,0
20231115,092300,11467135,4440,4440,4440,4440,20
20231115,092200,11378335,4440,4440,4440,4440,0
20231115,092100,11378335,4440,4440,4440,4440,176
20231115,092000,10596895,4440,4440,4440,4440,18
20231115,091900,10516975,4440,4435,4440,4435,129
20231115,091800,9944320,4420,4420,4420,4420,5
20231115,091700,9922220,4435,4435,4435,4435,0
20231115,091600,9922220,4435,4435,4435,4435,1
20231115,091500,9917785,4415,4435,4435,4415,3
20231115,091400,9904520,4430,4430,4430,4430,0
20231115,091300,9904520,4430,4430,4430,4430,0
20231115,091200,9904520,4430,4430,4430,4430,0
20231115,091100,9904520,4430,4430,4430,4430,0
20231115,091000,9904520,4430,4430,4430,4430,102
20231115,090900,9452660,4430,4425,4430,4425,280
20231115,090800,8212310,4425,4425,4425,4425,760
20231115,090700,4849310,4425,4425,4425,4425,230
20231115,090600,3831560,4425,4425,4425,4425,0
20231115,090500,3831560,4425,4420,4425,4420,8
20231115,090400,3796180,4380,4410,4410,4380,476
20231115,090300,1707520,4425,4425,4425,4425,104
20231115,090200,1247320,4420,4405,4420,4405,28
20231115,090100,1123950,4425,4425,4425,4425,0
20231115,090000,1123950,4425,4425,4425,4425,254