KissMeData/263770/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,205100,52926405,3080,3080,3080,3080,699
20231115,205000,52926405,3080,3080,3080,3080,0
20231115,204900,52926405,3080,3080,3080,3080,0
20231115,204800,52926405,3080,3080,3080,3080,0
20231115,204700,52926405,3080,3080,3080,3080,0
20231115,204600,52926405,3080,3080,3080,3080,0
20231115,204500,52926405,3080,3080,3080,3080,0
20231115,204400,52926405,3080,3080,3080,3080,0
20231115,204300,52926405,3080,3080,3080,3080,0
20231115,204200,52926405,3080,3080,3080,3080,0
20231115,204100,52926405,3080,3080,3080,3080,0
20231115,204000,52926405,3080,3080,3080,3080,0
20231115,203900,52926405,3080,3080,3080,3080,0
20231115,203800,52926405,3080,3080,3080,3080,0
20231115,203700,52926405,3080,3080,3080,3080,0
20231115,203600,52926405,3080,3080,3080,3080,0
20231115,203500,52926405,3080,3080,3080,3080,0
20231115,203400,52926405,3080,3080,3080,3080,0
20231115,203300,52926405,3080,3080,3080,3080,0
20231115,203200,52926405,3080,3080,3080,3080,0
20231115,203100,52926405,3080,3080,3080,3080,0
20231115,203000,52926405,3080,3080,3080,3080,0
20231115,202900,52926405,3080,3080,3080,3080,0
20231115,202800,52926405,3080,3080,3080,3080,0
20231115,202700,52926405,3080,3080,3080,3080,0
20231115,202600,52926405,3080,3080,3080,3080,0
20231115,202500,52926405,3080,3080,3080,3080,0
20231115,202400,52926405,3080,3080,3080,3080,0
20231115,202300,52926405,3080,3080,3080,3080,0
20231115,202200,52926405,3080,3080,3080,3080,0
20231115,202100,52926405,3080,3080,3080,3080,699
20231115,202000,52926405,3080,3080,3080,3080,0
20231115,201900,52926405,3080,3080,3080,3080,0
20231115,201800,52926405,3080,3080,3080,3080,0
20231115,201700,52926405,3080,3080,3080,3080,0
20231115,201600,52926405,3080,3080,3080,3080,0
20231115,201500,52926405,3080,3080,3080,3080,0
20231115,201400,52926405,3080,3080,3080,3080,0
20231115,201300,52926405,3080,3080,3080,3080,0
20231115,201200,52926405,3080,3080,3080,3080,0
20231115,201100,52926405,3080,3080,3080,3080,0
20231115,201000,52926405,3080,3080,3080,3080,0
20231115,200900,52926405,3080,3080,3080,3080,0
20231115,200800,52926405,3080,3080,3080,3080,0
20231115,200700,52926405,3080,3080,3080,3080,0
20231115,200600,52926405,3080,3080,3080,3080,0
20231115,200500,52926405,3080,3080,3080,3080,0
20231115,200400,52926405,3080,3080,3080,3080,0
20231115,200300,52926405,3080,3080,3080,3080,0
20231115,200200,52926405,3080,3080,3080,3080,0
20231115,200100,52926405,3080,3080,3080,3080,0
20231115,200000,52926405,3080,3080,3080,3080,0
20231115,195900,52926405,3080,3080,3080,3080,0
20231115,195800,52926405,3080,3080,3080,3080,0
20231115,195700,52926405,3080,3080,3080,3080,0
20231115,195600,52926405,3080,3080,3080,3080,0
20231115,195500,52926405,3080,3080,3080,3080,0
20231115,195400,52926405,3080,3080,3080,3080,0
20231115,195300,52926405,3080,3080,3080,3080,0
20231115,195200,52926405,3080,3080,3080,3080,0
20231115,195100,52926405,3080,3080,3080,3080,699
20231115,195000,52926405,3080,3080,3080,3080,0
20231115,194900,52926405,3080,3080,3080,3080,0
20231115,194800,52926405,3080,3080,3080,3080,0
20231115,194700,52926405,3080,3080,3080,3080,0
20231115,194600,52926405,3080,3080,3080,3080,0
20231115,194500,52926405,3080,3080,3080,3080,0
20231115,194400,52926405,3080,3080,3080,3080,0
20231115,194300,52926405,3080,3080,3080,3080,0
20231115,194200,52926405,3080,3080,3080,3080,0
20231115,194100,52926405,3080,3080,3080,3080,0
20231115,194000,52926405,3080,3080,3080,3080,0
20231115,193900,52926405,3080,3080,3080,3080,0
20231115,193800,52926405,3080,3080,3080,3080,0
20231115,193700,52926405,3080,3080,3080,3080,0
20231115,193600,52926405,3080,3080,3080,3080,0
20231115,193500,52926405,3080,3080,3080,3080,0
20231115,193400,52926405,3080,3080,3080,3080,0
20231115,193300,52926405,3080,3080,3080,3080,0
20231115,193200,52926405,3080,3080,3080,3080,0
20231115,193100,52926405,3080,3080,3080,3080,0
20231115,193000,52926405,3080,3080,3080,3080,0
20231115,192900,52926405,3080,3080,3080,3080,0
20231115,192800,52926405,3080,3080,3080,3080,0
20231115,192700,52926405,3080,3080,3080,3080,0
20231115,192600,52926405,3080,3080,3080,3080,0
20231115,192500,52926405,3080,3080,3080,3080,0
20231115,192400,52926405,3080,3080,3080,3080,0
20231115,192300,52926405,3080,3080,3080,3080,0
20231115,192200,52926405,3080,3080,3080,3080,0
20231115,192100,52926405,3080,3080,3080,3080,699
20231115,192000,52926405,3080,3080,3080,3080,0
20231115,191900,52926405,3080,3080,3080,3080,0
20231115,191800,52926405,3080,3080,3080,3080,0
20231115,191700,52926405,3080,3080,3080,3080,0
20231115,191600,52926405,3080,3080,3080,3080,0
20231115,191500,52926405,3080,3080,3080,3080,0
20231115,191400,52926405,3080,3080,3080,3080,0
20231115,191300,52926405,3080,3080,3080,3080,0
20231115,191200,52926405,3080,3080,3080,3080,0
20231115,191100,52926405,3080,3080,3080,3080,0
20231115,191000,52926405,3080,3080,3080,3080,0
20231115,190900,52926405,3080,3080,3080,3080,0
20231115,190800,52926405,3080,3080,3080,3080,0
20231115,190700,52926405,3080,3080,3080,3080,0
20231115,190600,52926405,3080,3080,3080,3080,0
20231115,190500,52926405,3080,3080,3080,3080,0
20231115,190400,52926405,3080,3080,3080,3080,0
20231115,190300,52926405,3080,3080,3080,3080,0
20231115,190200,52926405,3080,3080,3080,3080,0
20231115,190100,52926405,3080,3080,3080,3080,0
20231115,190000,52926405,3080,3080,3080,3080,0
20231115,185900,52926405,3080,3080,3080,3080,0
20231115,185800,52926405,3080,3080,3080,3080,0
20231115,185700,52926405,3080,3080,3080,3080,0
20231115,185600,52926405,3080,3080,3080,3080,0
20231115,185500,52926405,3080,3080,3080,3080,0
20231115,185400,52926405,3080,3080,3080,3080,0
20231115,185300,52926405,3080,3080,3080,3080,0
20231115,185200,52926405,3080,3080,3080,3080,0
20231115,185100,52926405,3080,3080,3080,3080,699
20231115,185000,52926405,3080,3080,3080,3080,0
20231115,184900,52926405,3080,3080,3080,3080,0
20231115,184800,52926405,3080,3080,3080,3080,0
20231115,184700,52926405,3080,3080,3080,3080,0
20231115,184600,52926405,3080,3080,3080,3080,0
20231115,184500,52926405,3080,3080,3080,3080,0
20231115,184400,52926405,3080,3080,3080,3080,0
20231115,184300,52926405,3080,3080,3080,3080,0
20231115,184200,52926405,3080,3080,3080,3080,0
20231115,184100,52926405,3080,3080,3080,3080,0
20231115,184000,52926405,3080,3080,3080,3080,0
20231115,183900,52926405,3080,3080,3080,3080,0
20231115,183800,52926405,3080,3080,3080,3080,0
20231115,183700,52926405,3080,3080,3080,3080,0
20231115,183600,52926405,3080,3080,3080,3080,0
20231115,183500,52926405,3080,3080,3080,3080,0
20231115,183400,52926405,3080,3080,3080,3080,0
20231115,183300,52926405,3080,3080,3080,3080,0
20231115,183200,52926405,3080,3080,3080,3080,0
20231115,183100,52926405,3080,3080,3080,3080,0
20231115,183000,52926405,3080,3080,3080,3080,0
20231115,182900,52926405,3080,3080,3080,3080,0
20231115,182800,52926405,3080,3080,3080,3080,0
20231115,182700,52926405,3080,3080,3080,3080,0
20231115,182600,52926405,3080,3080,3080,3080,0
20231115,182500,52926405,3080,3080,3080,3080,0
20231115,182400,52926405,3080,3080,3080,3080,0
20231115,182300,52926405,3080,3080,3080,3080,0
20231115,182200,52926405,3080,3080,3080,3080,0
20231115,182100,52926405,3080,3080,3080,3080,699
20231115,182000,52926405,3080,3080,3080,3080,0
20231115,181900,52926405,3080,3080,3080,3080,0
20231115,181800,52926405,3080,3080,3080,3080,0
20231115,181700,52926405,3080,3080,3080,3080,0
20231115,181600,52926405,3080,3080,3080,3080,0
20231115,181500,52926405,3080,3080,3080,3080,0
20231115,181400,52926405,3080,3080,3080,3080,0
20231115,181300,52926405,3080,3080,3080,3080,0
20231115,181200,52926405,3080,3080,3080,3080,0
20231115,181100,52926405,3080,3080,3080,3080,0
20231115,181000,52926405,3080,3080,3080,3080,0
20231115,180900,52926405,3080,3080,3080,3080,0
20231115,180800,52926405,3080,3080,3080,3080,0
20231115,180700,52926405,3080,3080,3080,3080,0
20231115,180600,52926405,3080,3080,3080,3080,0
20231115,180500,52926405,3080,3080,3080,3080,0
20231115,180400,52926405,3080,3080,3080,3080,0
20231115,180300,52926405,3080,3080,3080,3080,0
20231115,180200,52926405,3080,3080,3080,3080,0
20231115,180100,52926405,3080,3080,3080,3080,0
20231115,180000,52926405,3080,3080,3080,3080,0
20231115,175900,52926405,3080,3080,3080,3080,0
20231115,175800,52926405,3080,3080,3080,3080,0
20231115,175700,52926405,3080,3080,3080,3080,0
20231115,175600,52926405,3080,3080,3080,3080,0
20231115,175500,52926405,3080,3080,3080,3080,0
20231115,175400,52926405,3080,3080,3080,3080,0
20231115,175300,52926405,3080,3080,3080,3080,0
20231115,175200,52926405,3080,3080,3080,3080,0
20231115,175100,52926405,3080,3080,3080,3080,699
20231115,175000,52926405,3080,3080,3080,3080,0
20231115,174900,52926405,3080,3080,3080,3080,0
20231115,174800,52926405,3080,3080,3080,3080,0
20231115,174700,52926405,3080,3080,3080,3080,0
20231115,174600,52926405,3080,3080,3080,3080,0
20231115,174500,52926405,3080,3080,3080,3080,0
20231115,174400,52926405,3080,3080,3080,3080,0
20231115,174300,52926405,3080,3080,3080,3080,0
20231115,174200,52926405,3080,3080,3080,3080,0
20231115,174100,52926405,3080,3080,3080,3080,0
20231115,174000,52926405,3080,3080,3080,3080,0
20231115,173900,52926405,3080,3080,3080,3080,0
20231115,173800,52926405,3080,3080,3080,3080,0
20231115,173700,52926405,3080,3080,3080,3080,0
20231115,173600,52926405,3080,3080,3080,3080,0
20231115,173500,52926405,3080,3080,3080,3080,0
20231115,173400,52926405,3080,3080,3080,3080,0
20231115,173300,52926405,3080,3080,3080,3080,0
20231115,173200,52926405,3080,3080,3080,3080,0
20231115,173100,52926405,3080,3080,3080,3080,0
20231115,173000,52926405,3080,3080,3080,3080,0
20231115,172900,52926405,3080,3080,3080,3080,0
20231115,172800,52926405,3080,3080,3080,3080,0
20231115,172700,52926405,3080,3080,3080,3080,0
20231115,172600,52926405,3080,3080,3080,3080,0
20231115,172500,52926405,3080,3080,3080,3080,0
20231115,172400,52926405,3080,3080,3080,3080,0
20231115,172300,52926405,3080,3080,3080,3080,0
20231115,172200,52926405,3080,3080,3080,3080,0
20231115,172100,52926405,3080,3080,3080,3080,699
20231115,172000,52926405,3080,3080,3080,3080,0
20231115,171900,52926405,3080,3080,3080,3080,0
20231115,171800,52926405,3080,3080,3080,3080,0
20231115,171700,52926405,3080,3080,3080,3080,0
20231115,171600,52926405,3080,3080,3080,3080,0
20231115,171500,52926405,3080,3080,3080,3080,0
20231115,171400,52926405,3080,3080,3080,3080,0
20231115,171300,52926405,3080,3080,3080,3080,0
20231115,171200,52926405,3080,3080,3080,3080,0
20231115,171100,52926405,3080,3080,3080,3080,0
20231115,171000,52926405,3080,3080,3080,3080,0
20231115,170900,52926405,3080,3080,3080,3080,0
20231115,170800,52926405,3080,3080,3080,3080,0
20231115,170700,52926405,3080,3080,3080,3080,0
20231115,170600,52926405,3080,3080,3080,3080,0
20231115,170500,52926405,3080,3080,3080,3080,0
20231115,170400,52926405,3080,3080,3080,3080,0
20231115,170300,52926405,3080,3080,3080,3080,0
20231115,170200,52926405,3080,3080,3080,3080,0
20231115,170100,52926405,3080,3080,3080,3080,0
20231115,170000,52926405,3080,3080,3080,3080,0
20231115,165900,52926405,3080,3080,3080,3080,0
20231115,165800,52926405,3080,3080,3080,3080,0
20231115,165700,52926405,3080,3080,3080,3080,0
20231115,165600,52926405,3080,3080,3080,3080,0
20231115,165500,52926405,3080,3080,3080,3080,0
20231115,165400,52926405,3080,3080,3080,3080,0
20231115,165300,52926405,3080,3080,3080,3080,0
20231115,165200,52926405,3080,3080,3080,3080,0
20231115,165100,52926405,3080,3080,3080,3080,699
20231115,165000,52926405,3080,3080,3080,3080,0
20231115,164900,52926405,3080,3080,3080,3080,0
20231115,164800,52926405,3080,3080,3080,3080,0
20231115,164700,52926405,3080,3080,3080,3080,0
20231115,164600,52926405,3080,3080,3080,3080,0
20231115,164500,52926405,3080,3080,3080,3080,0
20231115,164400,52926405,3080,3080,3080,3080,0
20231115,164300,52926405,3080,3080,3080,3080,0
20231115,164200,52926405,3080,3080,3080,3080,0
20231115,164100,52926405,3080,3080,3080,3080,0
20231115,164000,52926405,3080,3080,3080,3080,0
20231115,163900,52926405,3080,3080,3080,3080,0
20231115,163800,52926405,3080,3080,3080,3080,0
20231115,163700,52926405,3080,3080,3080,3080,0
20231115,163600,52926405,3080,3080,3080,3080,0
20231115,163500,52926405,3080,3080,3080,3080,0
20231115,163400,52926405,3080,3080,3080,3080,0
20231115,163300,52926405,3080,3080,3080,3080,0
20231115,163200,52926405,3080,3080,3080,3080,0
20231115,163100,52926405,3080,3080,3080,3080,0
20231115,163000,52926405,3080,3080,3080,3080,0
20231115,162900,52926405,3080,3080,3080,3080,0
20231115,162800,52926405,3080,3080,3080,3080,0
20231115,162700,52926405,3080,3080,3080,3080,0
20231115,162600,52926405,3080,3080,3080,3080,0
20231115,162500,52926405,3080,3080,3080,3080,0
20231115,162400,52926405,3080,3080,3080,3080,0
20231115,162300,52926405,3080,3080,3080,3080,0
20231115,162200,52926405,3080,3080,3080,3080,0
20231115,162100,52926405,3080,3080,3080,3080,699
20231115,162000,52926405,3080,3080,3080,3080,0
20231115,161900,52926405,3080,3080,3080,3080,0
20231115,161800,52926405,3080,3080,3080,3080,0
20231115,161700,52926405,3080,3080,3080,3080,0
20231115,161600,52926405,3080,3080,3080,3080,0
20231115,161500,52926405,3080,3080,3080,3080,0
20231115,161400,52926405,3080,3080,3080,3080,0
20231115,161300,52926405,3080,3080,3080,3080,0
20231115,161200,52926405,3080,3080,3080,3080,0
20231115,161100,52926405,3080,3080,3080,3080,0
20231115,161000,52926405,3080,3080,3080,3080,0
20231115,160900,52926405,3080,3080,3080,3080,0
20231115,160800,52926405,3080,3080,3080,3080,0
20231115,160700,52926405,3080,3080,3080,3080,0
20231115,160600,52926405,3080,3080,3080,3080,0
20231115,160500,52926405,3080,3080,3080,3080,0
20231115,160400,52926405,3080,3080,3080,3080,0
20231115,160300,52926405,3080,3080,3080,3080,0
20231115,160200,52926405,3080,3080,3080,3080,0
20231115,160100,52926405,3080,3080,3080,3080,0
20231115,160000,52926405,3080,3080,3080,3080,0
20231115,155900,52926405,3080,3080,3080,3080,0
20231115,155800,52926405,3080,3080,3080,3080,0
20231115,155700,52926405,3080,3080,3080,3080,0
20231115,155600,52926405,3080,3080,3080,3080,0
20231115,155500,52926405,3080,3080,3080,3080,0
20231115,155400,52926405,3080,3080,3080,3080,0
20231115,155300,52926405,3080,3080,3080,3080,0
20231115,155200,52926405,3080,3080,3080,3080,0
20231115,155100,52926405,3080,3080,3080,3080,699
20231115,155000,52926405,3080,3080,3080,3080,0
20231115,154900,52926405,3080,3080,3080,3080,0
20231115,154800,52926405,3080,3080,3080,3080,0
20231115,154700,52926405,3080,3080,3080,3080,0
20231115,154600,52926405,3080,3080,3080,3080,0
20231115,154500,52926405,3080,3080,3080,3080,0
20231115,154400,52926405,3080,3080,3080,3080,0
20231115,154300,52926405,3080,3080,3080,3080,0
20231115,154200,52926405,3080,3080,3080,3080,0
20231115,154100,52926405,3080,3080,3080,3080,0
20231115,154000,52926405,3080,3080,3080,3080,0
20231115,153900,52926405,3080,3080,3080,3080,0
20231115,153800,52926405,3080,3080,3080,3080,0
20231115,153700,52926405,3080,3080,3080,3080,0
20231115,153600,52926405,3080,3080,3080,3080,0
20231115,153500,52926405,3080,3080,3080,3080,0
20231115,153400,52926405,3080,3080,3080,3080,0
20231115,153300,52926405,3080,3080,3080,3080,0
20231115,153200,52926405,3080,3080,3080,3080,0
20231115,153100,52926405,3080,3080,3080,3080,0
20231115,153000,52926405,3080,3080,3080,3080,699
20231115,152900,50773485,3080,3080,3080,3080,0
20231115,152800,50773485,3080,3080,3080,3080,0
20231115,152700,50773485,3080,3080,3080,3080,0
20231115,152600,50773485,3080,3080,3080,3080,0
20231115,152500,50773485,3080,3080,3080,3080,0
20231115,152400,50773485,3080,3080,3080,3080,0
20231115,152300,50773485,3080,3080,3080,3080,0
20231115,152200,50773485,3080,3080,3080,3080,0
20231115,152100,50773485,3080,3080,3080,3080,0
20231115,152000,50773485,3080,3080,3080,3080,0
20231115,151900,50773485,3080,3080,3080,3080,32
20231115,151800,50674925,3085,3085,3085,3085,0
20231115,151700,50674925,3085,3085,3085,3085,0
20231115,151600,50674925,3085,3070,3085,3070,300
20231115,151500,49752335,3070,3070,3070,3070,0
20231115,151400,49752335,3070,3070,3070,3070,10
20231115,151300,49721635,3070,3070,3070,3070,0
20231115,151200,49721635,3070,3070,3070,3070,0
20231115,151100,49721635,3070,3055,3070,3055,500
20231115,151000,48192190,3060,3060,3060,3060,1
20231115,150900,48189130,3040,3050,3050,3040,204
20231115,150800,47568410,3070,3070,3070,3070,0
20231115,150700,47568410,3070,3070,3070,3070,0
20231115,150600,47568410,3070,3070,3070,3070,0
20231115,150500,47568410,3070,3070,3070,3070,0
20231115,150400,47568410,3070,3070,3070,3070,0
20231115,150300,47568410,3070,3070,3070,3070,0
20231115,150200,47568410,3070,3070,3070,3070,0
20231115,150100,47568410,3070,3070,3070,3070,1
20231115,150000,47565340,3055,3055,3055,3055,26
20231115,145900,47485910,3055,3055,3055,3055,0
20231115,145800,47485910,3055,3055,3055,3055,203
20231115,145700,46865745,3080,3080,3080,3080,0
20231115,145600,46865745,3080,3080,3080,3080,0
20231115,145500,46865745,3080,3080,3080,3080,0
20231115,145400,46865745,3080,3080,3080,3080,0
20231115,145300,46865745,3080,3080,3080,3080,0
20231115,145200,46865745,3080,3080,3080,3080,0
20231115,145100,46865745,3080,3080,3080,3080,1
20231115,145000,46862665,3060,3060,3060,3060,0
20231115,144900,46862665,3060,3065,3065,3060,3
20231115,144800,46853480,3080,3080,3080,3080,0
20231115,144700,46853480,3080,3080,3080,3080,0
20231115,144600,46853480,3080,3080,3080,3080,0
20231115,144500,46853480,3080,3080,3080,3080,0
20231115,144400,46853480,3080,3080,3080,3080,0
20231115,144300,46853480,3080,3080,3080,3080,0
20231115,144200,46853480,3080,3080,3080,3080,0
20231115,144100,46853480,3080,3080,3080,3080,0
20231115,144000,46853480,3080,3080,3080,3080,0
20231115,143900,46853480,3080,3080,3080,3080,0
20231115,143800,46853480,3080,3080,3080,3080,0
20231115,143700,46853480,3080,3080,3080,3080,0
20231115,143600,46853480,3080,3080,3080,3080,0
20231115,143500,46853480,3080,3080,3080,3080,0
20231115,143400,46853480,3080,3080,3080,3080,0
20231115,143300,46853480,3080,3080,3080,3080,0
20231115,143200,46853480,3080,3080,3080,3080,0
20231115,143100,46853480,3080,3080,3080,3080,0
20231115,143000,46853480,3080,3080,3080,3080,0
20231115,142900,46853480,3080,3080,3080,3080,0
20231115,142800,46853480,3080,3080,3080,3080,100
20231115,142700,46545480,3080,3080,3080,3080,0
20231115,142600,46545480,3080,3080,3080,3080,0
20231115,142500,46545480,3080,3080,3080,3080,0
20231115,142400,46545480,3080,3080,3080,3080,0
20231115,142300,46545480,3080,3080,3080,3080,0
20231115,142200,46545480,3080,3080,3080,3080,0
20231115,142100,46545480,3080,3080,3080,3080,0
20231115,142000,46545480,3080,3080,3080,3080,0
20231115,141900,46545480,3080,3080,3080,3080,0
20231115,141800,46545480,3080,3070,3080,3070,10
20231115,141700,46514740,3065,3065,3065,3065,0
20231115,141600,46514740,3065,3065,3065,3065,0
20231115,141500,46514740,3065,3065,3065,3065,313
20231115,141400,45555395,3065,3065,3065,3065,0
20231115,141300,45555395,3065,3065,3065,3065,0
20231115,141200,45555395,3065,3065,3065,3065,0
20231115,141100,45555395,3065,3065,3065,3065,0
20231115,141000,45555395,3065,3065,3065,3065,0
20231115,140900,45555395,3065,3065,3065,3065,0
20231115,140800,45555395,3065,3065,3065,3065,7
20231115,140700,45533940,3065,3065,3065,3065,0
20231115,140600,45533940,3065,3065,3065,3065,0
20231115,140500,45533940,3065,3065,3065,3065,1
20231115,140400,45530875,3065,3065,3065,3065,0
20231115,140300,45530875,3065,3065,3065,3065,9
20231115,140200,45503290,3070,3070,3070,3040,727
20231115,140100,43283715,3080,3080,3080,3080,0
20231115,140000,43283715,3080,3080,3080,3080,0
20231115,135900,43283715,3080,3080,3080,3080,0
20231115,135800,43283715,3080,3080,3080,3080,0
20231115,135700,43283715,3080,3080,3080,3080,0
20231115,135600,43283715,3080,3080,3080,3080,0
20231115,135500,43283715,3080,3080,3080,3080,0
20231115,135400,43283715,3080,3080,3080,3080,0
20231115,135300,43283715,3080,3080,3080,3080,1
20231115,135200,43280635,3060,3070,3070,3060,323
20231115,135100,42290365,3080,3080,3080,3080,10
20231115,135000,42259565,3080,3080,3080,3080,0
20231115,134900,42259565,3080,3080,3080,3080,0
20231115,134800,42259565,3080,3080,3080,3080,0
20231115,134700,42259565,3080,3080,3080,3080,0
20231115,134600,42259565,3080,3080,3080,3080,0
20231115,134500,42259565,3080,3080,3080,3080,0
20231115,134400,42259565,3080,3080,3080,3080,0
20231115,134300,42259565,3080,3080,3080,3080,0
20231115,134200,42259565,3080,3080,3080,3080,0
20231115,134100,42259565,3080,3080,3080,3080,0
20231115,134000,42259565,3080,3080,3080,3080,0
20231115,133900,42259565,3080,3080,3080,3080,0
20231115,133800,42259565,3080,3080,3080,3080,0
20231115,133700,42259565,3080,3080,3080,3080,0
20231115,133600,42259565,3080,3080,3080,3080,0
20231115,133500,42259565,3080,3080,3080,3080,0
20231115,133400,42259565,3080,3080,3080,3080,0
20231115,133300,42259565,3080,3080,3080,3080,50
20231115,133200,42105565,3080,3080,3080,3080,106
20231115,133100,41779085,3080,3080,3080,3080,0
20231115,133000,41779085,3080,3080,3080,3080,0
20231115,132900,41779085,3080,3080,3080,3080,0
20231115,132800,41779085,3080,3080,3080,3080,0
20231115,132700,41779085,3080,3080,3080,3080,0
20231115,132600,41779085,3080,3080,3080,3080,0
20231115,132500,41779085,3080,3080,3080,3080,0
20231115,132400,41779085,3080,3085,3085,3080,413
20231115,132300,40505810,3090,3085,3090,3085,551
20231115,132200,38805895,3085,3085,3085,3085,0
20231115,132100,38805895,3085,3085,3085,3085,0
20231115,132000,38805895,3085,3085,3085,3085,0
20231115,131900,38805895,3085,3085,3085,3085,0
20231115,131800,38805895,3085,3085,3085,3085,0
20231115,131700,38805895,3085,3085,3085,3085,0
20231115,131600,38805895,3085,3085,3085,3085,1
20231115,131500,38802810,3085,3085,3085,3085,0
20231115,131400,38802810,3085,3085,3085,3085,1
20231115,131300,38799725,3080,3080,3080,3080,367
20231115,131200,37669365,3080,3080,3080,3080,0
20231115,131100,37669365,3080,3080,3080,3080,0
20231115,131000,37669365,3080,3080,3080,3080,0
20231115,130900,37669365,3080,3080,3080,3080,0
20231115,130800,37669365,3080,3080,3080,3080,0
20231115,130700,37669365,3080,3080,3080,3080,0
20231115,130600,37669365,3080,3080,3080,3080,0
20231115,130500,37669365,3080,3080,3080,3080,0
20231115,130400,37669365,3080,3080,3080,3080,0
20231115,130300,37669365,3080,3080,3080,3080,0
20231115,130200,37669365,3080,3080,3080,3080,1
20231115,130100,37666285,3070,3070,3070,3070,101
20231115,130000,37356215,3080,3080,3080,3080,1
20231115,125900,37353135,3080,3080,3080,3080,0
20231115,125800,37353135,3080,3080,3080,3080,0
20231115,125700,37353135,3080,3080,3080,3080,1
20231115,125600,37350055,3080,3080,3080,3080,41
20231115,125500,37223775,3080,3080,3080,3080,0
20231115,125400,37223775,3080,3080,3080,3080,0
20231115,125300,37223775,3080,3080,3080,3080,0
20231115,125200,37223775,3080,3080,3080,3080,100
20231115,125100,36915775,3080,3080,3080,3080,0
20231115,125000,36915775,3080,3080,3080,3080,7
20231115,124900,36894215,3080,3080,3080,3080,9
20231115,124800,36866495,3080,3080,3080,3080,0
20231115,124700,36866495,3080,3080,3080,3080,0
20231115,124600,36866495,3080,3080,3080,3080,0
20231115,124500,36866495,3080,3080,3080,3080,10
20231115,124400,36835695,3075,3075,3075,3075,0
20231115,124300,36835695,3075,3075,3075,3075,164
20231115,124200,36331395,3075,3075,3075,3075,0
20231115,124100,36331395,3075,3075,3075,3075,1
20231115,124000,36328320,3070,3070,3070,3070,0
20231115,123900,36328320,3070,3070,3070,3070,0
20231115,123800,36328320,3070,3070,3070,3070,0
20231115,123700,36328320,3070,3070,3070,3070,189
20231115,123600,35748090,3070,3070,3070,3070,100
20231115,123500,35441090,3070,3070,3070,3070,0
20231115,123400,35441090,3070,3070,3070,3070,100
20231115,123300,35134090,3070,3070,3070,3070,0
20231115,123200,35134090,3070,3070,3070,3070,0
20231115,123100,35134090,3070,3070,3070,3070,38
20231115,123000,35017430,3075,3075,3075,3075,0
20231115,122900,35017430,3075,3075,3075,3075,0
20231115,122800,35017430,3075,3075,3075,3075,0
20231115,122700,35017430,3075,3075,3075,3075,0
20231115,122600,35017430,3075,3075,3075,3075,0
20231115,122500,35017430,3075,3075,3075,3075,0
20231115,122400,35017430,3075,3075,3075,3075,2
20231115,122300,35011280,3075,3075,3075,3075,0
20231115,122200,35011280,3075,3075,3075,3075,0
20231115,122100,35011280,3075,3075,3075,3075,0
20231115,122000,35011280,3075,3075,3075,3075,0
20231115,121900,35011280,3075,3075,3075,3075,0
20231115,121800,35011280,3075,3075,3075,3075,0
20231115,121700,35011280,3075,3075,3075,3075,1
20231115,121600,35008205,3070,3070,3070,3070,0
20231115,121500,35008205,3070,3070,3070,3070,162
20231115,121400,34510865,3075,3075,3075,3075,41
20231115,121300,34384790,3075,3070,3075,3070,344
20231115,121200,33328705,3070,3070,3070,3070,0
20231115,121100,33328705,3070,3070,3070,3070,0
20231115,121000,33328705,3070,3070,3070,3070,29
20231115,120900,33239675,3070,3070,3070,3070,0
20231115,120800,33239675,3070,3070,3070,3070,0
20231115,120700,33239675,3070,3070,3070,3070,0
20231115,120600,33239675,3070,3070,3070,3070,0
20231115,120500,33239675,3070,3070,3070,3070,0
20231115,120400,33239675,3070,3070,3070,3070,0
20231115,120300,33239675,3070,3070,3070,3070,0
20231115,120200,33239675,3070,3070,3070,3070,0
20231115,120100,33239675,3070,3070,3070,3070,0
20231115,120000,33239675,3070,3070,3070,3070,0
20231115,115900,33239675,3070,3070,3070,3070,0
20231115,115800,33239675,3070,3070,3070,3070,0
20231115,115700,33239675,3070,3070,3070,3070,0
20231115,115600,33239675,3070,3070,3070,3070,0
20231115,115500,33239675,3070,3070,3070,3070,0
20231115,115400,33239675,3070,3070,3070,3070,0
20231115,115300,33239675,3070,3070,3070,3070,0
20231115,115200,33239675,3070,3070,3070,3070,0
20231115,115100,33239675,3070,3070,3070,3070,0
20231115,115000,33239675,3070,3070,3070,3070,0
20231115,114900,33239675,3070,3070,3070,3070,0
20231115,114800,33239675,3070,3070,3070,3070,0
20231115,114700,33239675,3070,3070,3070,3070,0
20231115,114600,33239675,3070,3070,3070,3070,0
20231115,114500,33239675,3070,3070,3070,3070,1
20231115,114400,33236605,3070,3070,3070,3070,0
20231115,114300,33236605,3070,3070,3070,3070,0
20231115,114200,33236605,3070,3070,3070,3070,0
20231115,114100,33236605,3070,3070,3070,3070,0
20231115,114000,33236605,3070,3070,3070,3070,0
20231115,113900,33236605,3070,3070,3070,3070,0
20231115,113800,33236605,3070,3070,3070,3070,0
20231115,113700,33236605,3070,3070,3070,3070,0
20231115,113600,33236605,3070,3070,3070,3070,0
20231115,113500,33236605,3070,3070,3070,3070,0
20231115,113400,33236605,3070,3070,3070,3070,0
20231115,113300,33236605,3070,3070,3070,3070,0
20231115,113200,33236605,3070,3070,3070,3070,0
20231115,113100,33236605,3070,3070,3070,3070,0
20231115,113000,33236605,3070,3070,3070,3070,0
20231115,112900,33236605,3070,3070,3070,3070,16
20231115,112800,33187485,3070,3070,3070,3070,3
20231115,112700,33178275,3070,3070,3070,3070,0
20231115,112600,33178275,3070,3060,3070,3060,7
20231115,112500,33156845,3070,3070,3070,3070,0
20231115,112400,33156845,3070,3070,3070,3070,0
20231115,112300,33156845,3070,3070,3070,3060,81
20231115,112200,32908945,3070,3070,3070,3070,39
20231115,112100,32789215,3080,3080,3080,3080,0
20231115,112000,32789215,3080,3080,3080,3080,0
20231115,111900,32789215,3080,3080,3080,3080,0
20231115,111800,32789215,3080,3080,3080,3080,0
20231115,111700,32789215,3080,3080,3080,3080,0
20231115,111600,32789215,3080,3080,3080,3080,0
20231115,111500,32789215,3080,3080,3080,3080,0
20231115,111400,32789215,3080,3080,3080,3080,0
20231115,111300,32789215,3080,3080,3080,3080,0
20231115,111200,32789215,3080,3080,3080,3080,0
20231115,111100,32789215,3080,3080,3080,3080,0
20231115,111000,32789215,3080,3080,3080,3080,1
20231115,110900,32786135,3075,3075,3075,3075,0
20231115,110800,32786135,3075,3075,3075,3075,0
20231115,110700,32786135,3075,3075,3075,3075,18
20231115,110600,32730785,3080,3080,3080,3080,0
20231115,110500,32730785,3080,3080,3080,3080,4
20231115,110400,32718465,3085,3085,3085,3085,0
20231115,110300,32718465,3085,3085,3085,3085,0
20231115,110200,32718465,3085,3085,3085,3085,0
20231115,110100,32718465,3085,3085,3085,3085,1
20231115,110000,32715380,3080,3080,3080,3080,4
20231115,105900,32703060,3085,3085,3085,3085,0
20231115,105800,32703060,3085,3085,3085,3085,0
20231115,105700,32703060,3085,3085,3085,3085,0
20231115,105600,32703060,3085,3085,3085,3085,0
20231115,105500,32703060,3085,3085,3085,3085,0
20231115,105400,32703060,3085,3085,3085,3085,0
20231115,105300,32703060,3085,3065,3085,3065,105
20231115,105200,32381215,3065,3075,3075,3065,1788
20231115,105100,26896625,3085,3085,3085,3085,0
20231115,105000,26896625,3085,3085,3085,3085,2
20231115,104900,26890455,3085,3085,3085,3085,0
20231115,104800,26890455,3085,3085,3085,3085,0
20231115,104700,26890455,3085,3085,3085,3085,0
20231115,104600,26890455,3085,3085,3085,3085,0
20231115,104500,26890455,3085,3085,3085,3085,0
20231115,104400,26890455,3085,3085,3085,3085,0
20231115,104300,26890455,3085,3085,3085,3085,0
20231115,104200,26890455,3085,3085,3085,3085,0
20231115,104100,26890455,3085,3085,3085,3085,0
20231115,104000,26890455,3085,3085,3085,3085,0
20231115,103900,26890455,3085,3085,3085,3085,0
20231115,103800,26890455,3085,3085,3085,3085,0
20231115,103700,26890455,3085,3085,3085,3085,0
20231115,103600,26890455,3085,3085,3085,3085,0
20231115,103500,26890455,3085,3085,3085,3085,0
20231115,103400,26890455,3085,3080,3085,3080,2
20231115,103300,26884290,3075,3075,3075,3075,23
20231115,103200,26813565,3085,3085,3085,3085,0
20231115,103100,26813565,3085,3085,3085,3085,0
20231115,103000,26813565,3085,3085,3085,3085,1
20231115,102900,26810480,3075,3075,3075,3075,320
20231115,102800,25826480,3075,3075,3075,3075,10
20231115,102700,25795730,3085,3085,3085,3085,0
20231115,102600,25795730,3085,3085,3085,3085,0
20231115,102500,25795730,3085,3085,3085,3085,0
20231115,102400,25795730,3085,3085,3085,3085,0
20231115,102300,25795730,3085,3085,3085,3085,0
20231115,102200,25795730,3085,3085,3085,3085,0
20231115,102100,25795730,3085,3085,3085,3085,0
20231115,102000,25795730,3085,3085,3085,3085,0
20231115,101900,25795730,3085,3085,3085,3085,0
20231115,101800,25795730,3085,3085,3085,3085,0
20231115,101700,25795730,3085,3085,3085,3085,0
20231115,101600,25795730,3085,3085,3085,3085,0
20231115,101500,25795730,3085,3085,3085,3085,0
20231115,101400,25795730,3085,3085,3085,3085,0
20231115,101300,25795730,3085,3085,3085,3085,0
20231115,101200,25795730,3085,3085,3085,3085,0
20231115,101100,25795730,3085,3085,3085,3085,0
20231115,101000,25795730,3085,3085,3085,3085,0
20231115,100900,25795730,3085,3085,3085,3085,0
20231115,100800,25795730,3085,3085,3085,3085,0
20231115,100700,25795730,3085,3085,3085,3085,0
20231115,100600,25795730,3085,3085,3085,3085,0
20231115,100500,25795730,3085,3085,3085,3085,0
20231115,100400,25795730,3085,3085,3085,3085,0
20231115,100300,25795730,3085,3085,3085,3085,0
20231115,100200,25795730,3085,3085,3085,3085,0
20231115,100100,25795730,3085,3085,3085,3085,1
20231115,100000,25792645,3075,3075,3075,3075,1
20231115,095900,25789570,3075,3075,3075,3065,319
20231115,095800,24810690,3080,3080,3080,3080,0
20231115,095700,24810690,3080,3080,3080,3080,0
20231115,095600,24810690,3080,3080,3080,3080,23
20231115,095500,24739850,3080,3080,3080,3080,0
20231115,095400,24739850,3080,3080,3080,3080,4
20231115,095300,24727530,3080,3080,3080,3080,0
20231115,095200,24727530,3080,3080,3080,3080,0
20231115,095100,24727530,3080,3080,3080,3080,7
20231115,095000,24705970,3085,3085,3085,3085,1
20231115,094900,24702885,3080,3080,3080,3080,248
20231115,094800,23939045,3080,3080,3080,3080,139
20231115,094700,23510925,3075,3080,3080,3075,1497
20231115,094600,18906680,3080,3080,3080,3080,1007
20231115,094500,15805120,3080,3080,3080,3080,0
20231115,094400,15805120,3080,3080,3080,3080,302
20231115,094300,14874960,3075,3075,3075,3075,0
20231115,094200,14874960,3075,3075,3075,3075,7
20231115,094100,14853435,3080,3080,3080,3080,0
20231115,094000,14853435,3080,3080,3080,3080,0
20231115,093900,14853435,3080,3080,3080,3080,3
20231115,093800,14844195,3085,3085,3085,3085,0
20231115,093700,14844195,3085,3085,3085,3085,2
20231115,093600,14838025,3090,3090,3090,3090,0
20231115,093500,14838025,3090,3090,3090,3090,1
20231115,093400,14834935,3085,3085,3085,3085,400
20231115,093300,13600935,3085,3085,3085,3085,1
20231115,093200,13597850,3075,3075,3075,3075,7
20231115,093100,13576325,3090,3090,3090,3090,0
20231115,093000,13576325,3090,3090,3090,3090,0
20231115,092900,13576325,3090,3070,3090,3070,118
20231115,092800,13214045,3070,3070,3070,3070,30
20231115,092700,13121945,3070,3080,3080,3070,156
20231115,092600,12643015,3090,3080,3090,3080,259
20231115,092500,11845230,3080,3075,3080,3075,12
20231115,092400,11808325,3080,3075,3080,3075,259
20231115,092300,11010625,3070,3070,3070,3070,89
20231115,092200,10737395,3065,3055,3065,3055,431
20231115,092100,9418095,3055,3060,3060,3050,44
20231115,092000,9283805,3050,3050,3050,3030,329
20231115,091900,8285590,3065,3060,3065,3060,9
20231115,091800,8258020,3065,3060,3065,3060,9
20231115,091700,8230475,3055,3055,3055,3055,3
20231115,091600,8221310,3065,3060,3065,3060,4
20231115,091500,8209065,3055,3055,3055,3055,105
20231115,091400,7888290,3055,3055,3055,3055,7
20231115,091300,7866905,3055,3075,3075,3040,163
20231115,091200,7369210,3070,3070,3070,3070,0
20231115,091100,7369210,3070,3050,3070,3050,131
20231115,091000,6969060,3075,3050,3075,3050,13
20231115,090900,6929250,3040,3055,3055,3040,119
20231115,090800,6566315,3060,3060,3060,3060,0
20231115,090700,6566315,3060,3060,3060,3060,3
20231115,090600,6557135,3060,3060,3060,3060,3
20231115,090500,6547955,3055,3055,3055,3055,7
20231115,090400,6526570,3065,3065,3065,3065,34
20231115,090300,6422360,3065,3065,3070,3065,1050
20231115,090200,3203770,3060,3060,3060,3060,0
20231115,090100,3203770,3060,3045,3060,3045,141
20231115,090000,2773125,3045,3030,3045,3030,915