KissMeData/350520/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,211100,54259805,3640,3640,3640,3640,4
20231115,211000,54259805,3640,3640,3640,3640,0
20231115,210900,54259805,3640,3640,3640,3640,0
20231115,210800,54259805,3640,3640,3640,3640,0
20231115,210700,54259805,3640,3640,3640,3640,0
20231115,210600,54259805,3640,3640,3640,3640,0
20231115,210500,54259805,3640,3640,3640,3640,0
20231115,210400,54259805,3640,3640,3640,3640,0
20231115,210300,54259805,3640,3640,3640,3640,0
20231115,210200,54259805,3640,3640,3640,3640,0
20231115,210100,54259805,3640,3640,3640,3640,0
20231115,210000,54259805,3640,3640,3640,3640,0
20231115,205900,54259805,3640,3640,3640,3640,0
20231115,205800,54259805,3640,3640,3640,3640,0
20231115,205700,54259805,3640,3640,3640,3640,0
20231115,205600,54259805,3640,3640,3640,3640,0
20231115,205500,54259805,3640,3640,3640,3640,0
20231115,205400,54259805,3640,3640,3640,3640,0
20231115,205300,54259805,3640,3640,3640,3640,0
20231115,205200,54259805,3640,3640,3640,3640,0
20231115,205100,54259805,3640,3640,3640,3640,0
20231115,205000,54259805,3640,3640,3640,3640,0
20231115,204900,54259805,3640,3640,3640,3640,0
20231115,204800,54259805,3640,3640,3640,3640,0
20231115,204700,54259805,3640,3640,3640,3640,0
20231115,204600,54259805,3640,3640,3640,3640,0
20231115,204500,54259805,3640,3640,3640,3640,0
20231115,204400,54259805,3640,3640,3640,3640,0
20231115,204300,54259805,3640,3640,3640,3640,0
20231115,204200,54259805,3640,3640,3640,3640,0
20231115,204100,54259805,3640,3640,3640,3640,4
20231115,204000,54259805,3640,3640,3640,3640,0
20231115,203900,54259805,3640,3640,3640,3640,0
20231115,203800,54259805,3640,3640,3640,3640,0
20231115,203700,54259805,3640,3640,3640,3640,0
20231115,203600,54259805,3640,3640,3640,3640,0
20231115,203500,54259805,3640,3640,3640,3640,0
20231115,203400,54259805,3640,3640,3640,3640,0
20231115,203300,54259805,3640,3640,3640,3640,0
20231115,203200,54259805,3640,3640,3640,3640,0
20231115,203100,54259805,3640,3640,3640,3640,0
20231115,203000,54259805,3640,3640,3640,3640,0
20231115,202900,54259805,3640,3640,3640,3640,0
20231115,202800,54259805,3640,3640,3640,3640,0
20231115,202700,54259805,3640,3640,3640,3640,0
20231115,202600,54259805,3640,3640,3640,3640,0
20231115,202500,54259805,3640,3640,3640,3640,0
20231115,202400,54259805,3640,3640,3640,3640,0
20231115,202300,54259805,3640,3640,3640,3640,0
20231115,202200,54259805,3640,3640,3640,3640,0
20231115,202100,54259805,3640,3640,3640,3640,0
20231115,202000,54259805,3640,3640,3640,3640,0
20231115,201900,54259805,3640,3640,3640,3640,0
20231115,201800,54259805,3640,3640,3640,3640,0
20231115,201700,54259805,3640,3640,3640,3640,0
20231115,201600,54259805,3640,3640,3640,3640,0
20231115,201500,54259805,3640,3640,3640,3640,0
20231115,201400,54259805,3640,3640,3640,3640,0
20231115,201300,54259805,3640,3640,3640,3640,0
20231115,201200,54259805,3640,3640,3640,3640,0
20231115,201100,54259805,3640,3640,3640,3640,4
20231115,201000,54259805,3640,3640,3640,3640,0
20231115,200900,54259805,3640,3640,3640,3640,0
20231115,200800,54259805,3640,3640,3640,3640,0
20231115,200700,54259805,3640,3640,3640,3640,0
20231115,200600,54259805,3640,3640,3640,3640,0
20231115,200500,54259805,3640,3640,3640,3640,0
20231115,200400,54259805,3640,3640,3640,3640,0
20231115,200300,54259805,3640,3640,3640,3640,0
20231115,200200,54259805,3640,3640,3640,3640,0
20231115,200100,54259805,3640,3640,3640,3640,0
20231115,200000,54259805,3640,3640,3640,3640,0
20231115,195900,54259805,3640,3640,3640,3640,0
20231115,195800,54259805,3640,3640,3640,3640,0
20231115,195700,54259805,3640,3640,3640,3640,0
20231115,195600,54259805,3640,3640,3640,3640,0
20231115,195500,54259805,3640,3640,3640,3640,0
20231115,195400,54259805,3640,3640,3640,3640,0
20231115,195300,54259805,3640,3640,3640,3640,0
20231115,195200,54259805,3640,3640,3640,3640,0
20231115,195100,54259805,3640,3640,3640,3640,0
20231115,195000,54259805,3640,3640,3640,3640,0
20231115,194900,54259805,3640,3640,3640,3640,0
20231115,194800,54259805,3640,3640,3640,3640,0
20231115,194700,54259805,3640,3640,3640,3640,0
20231115,194600,54259805,3640,3640,3640,3640,0
20231115,194500,54259805,3640,3640,3640,3640,0
20231115,194400,54259805,3640,3640,3640,3640,0
20231115,194300,54259805,3640,3640,3640,3640,0
20231115,194200,54259805,3640,3640,3640,3640,0
20231115,194100,54259805,3640,3640,3640,3640,4
20231115,194000,54259805,3640,3640,3640,3640,0
20231115,193900,54259805,3640,3640,3640,3640,0
20231115,193800,54259805,3640,3640,3640,3640,0
20231115,193700,54259805,3640,3640,3640,3640,0
20231115,193600,54259805,3640,3640,3640,3640,0
20231115,193500,54259805,3640,3640,3640,3640,0
20231115,193400,54259805,3640,3640,3640,3640,0
20231115,193300,54259805,3640,3640,3640,3640,0
20231115,193200,54259805,3640,3640,3640,3640,0
20231115,193100,54259805,3640,3640,3640,3640,0
20231115,193000,54259805,3640,3640,3640,3640,0
20231115,192900,54259805,3640,3640,3640,3640,0
20231115,192800,54259805,3640,3640,3640,3640,0
20231115,192700,54259805,3640,3640,3640,3640,0
20231115,192600,54259805,3640,3640,3640,3640,0
20231115,192500,54259805,3640,3640,3640,3640,0
20231115,192400,54259805,3640,3640,3640,3640,0
20231115,192300,54259805,3640,3640,3640,3640,0
20231115,192200,54259805,3640,3640,3640,3640,0
20231115,192100,54259805,3640,3640,3640,3640,0
20231115,192000,54259805,3640,3640,3640,3640,0
20231115,191900,54259805,3640,3640,3640,3640,0
20231115,191800,54259805,3640,3640,3640,3640,0
20231115,191700,54259805,3640,3640,3640,3640,0
20231115,191600,54259805,3640,3640,3640,3640,0
20231115,191500,54259805,3640,3640,3640,3640,0
20231115,191400,54259805,3640,3640,3640,3640,0
20231115,191300,54259805,3640,3640,3640,3640,0
20231115,191200,54259805,3640,3640,3640,3640,0
20231115,191100,54259805,3640,3640,3640,3640,4
20231115,191000,54259805,3640,3640,3640,3640,0
20231115,190900,54259805,3640,3640,3640,3640,0
20231115,190800,54259805,3640,3640,3640,3640,0
20231115,190700,54259805,3640,3640,3640,3640,0
20231115,190600,54259805,3640,3640,3640,3640,0
20231115,190500,54259805,3640,3640,3640,3640,0
20231115,190400,54259805,3640,3640,3640,3640,0
20231115,190300,54259805,3640,3640,3640,3640,0
20231115,190200,54259805,3640,3640,3640,3640,0
20231115,190100,54259805,3640,3640,3640,3640,0
20231115,190000,54259805,3640,3640,3640,3640,0
20231115,185900,54259805,3640,3640,3640,3640,0
20231115,185800,54259805,3640,3640,3640,3640,0
20231115,185700,54259805,3640,3640,3640,3640,0
20231115,185600,54259805,3640,3640,3640,3640,0
20231115,185500,54259805,3640,3640,3640,3640,0
20231115,185400,54259805,3640,3640,3640,3640,0
20231115,185300,54259805,3640,3640,3640,3640,0
20231115,185200,54259805,3640,3640,3640,3640,0
20231115,185100,54259805,3640,3640,3640,3640,0
20231115,185000,54259805,3640,3640,3640,3640,0
20231115,184900,54259805,3640,3640,3640,3640,0
20231115,184800,54259805,3640,3640,3640,3640,0
20231115,184700,54259805,3640,3640,3640,3640,0
20231115,184600,54259805,3640,3640,3640,3640,0
20231115,184500,54259805,3640,3640,3640,3640,0
20231115,184400,54259805,3640,3640,3640,3640,0
20231115,184300,54259805,3640,3640,3640,3640,0
20231115,184200,54259805,3640,3640,3640,3640,0
20231115,184100,54259805,3640,3640,3640,3640,4
20231115,184000,54259805,3640,3640,3640,3640,0
20231115,183900,54259805,3640,3640,3640,3640,0
20231115,183800,54259805,3640,3640,3640,3640,0
20231115,183700,54259805,3640,3640,3640,3640,0
20231115,183600,54259805,3640,3640,3640,3640,0
20231115,183500,54259805,3640,3640,3640,3640,0
20231115,183400,54259805,3640,3640,3640,3640,0
20231115,183300,54259805,3640,3640,3640,3640,0
20231115,183200,54259805,3640,3640,3640,3640,0
20231115,183100,54259805,3640,3640,3640,3640,0
20231115,183000,54259805,3640,3640,3640,3640,0
20231115,182900,54259805,3640,3640,3640,3640,0
20231115,182800,54259805,3640,3640,3640,3640,0
20231115,182700,54259805,3640,3640,3640,3640,0
20231115,182600,54259805,3640,3640,3640,3640,0
20231115,182500,54259805,3640,3640,3640,3640,0
20231115,182400,54259805,3640,3640,3640,3640,0
20231115,182300,54259805,3640,3640,3640,3640,0
20231115,182200,54259805,3640,3640,3640,3640,0
20231115,182100,54259805,3640,3640,3640,3640,0
20231115,182000,54259805,3640,3640,3640,3640,0
20231115,181900,54259805,3640,3640,3640,3640,0
20231115,181800,54259805,3640,3640,3640,3640,0
20231115,181700,54259805,3640,3640,3640,3640,0
20231115,181600,54259805,3640,3640,3640,3640,0
20231115,181500,54259805,3640,3640,3640,3640,0
20231115,181400,54259805,3640,3640,3640,3640,0
20231115,181300,54259805,3640,3640,3640,3640,0
20231115,181200,54259805,3640,3640,3640,3640,0
20231115,181100,54259805,3640,3640,3640,3640,4
20231115,181000,54259805,3640,3640,3640,3640,0
20231115,180900,54259805,3640,3640,3640,3640,0
20231115,180800,54259805,3640,3640,3640,3640,0
20231115,180700,54259805,3640,3640,3640,3640,0
20231115,180600,54259805,3640,3640,3640,3640,0
20231115,180500,54259805,3640,3640,3640,3640,0
20231115,180400,54259805,3640,3640,3640,3640,0
20231115,180300,54259805,3640,3640,3640,3640,0
20231115,180200,54259805,3640,3640,3640,3640,0
20231115,180100,54259805,3640,3640,3640,3640,0
20231115,180000,54259805,3640,3640,3640,3640,0
20231115,175900,54259805,3640,3640,3640,3640,0
20231115,175800,54259805,3640,3640,3640,3640,0
20231115,175700,54259805,3640,3640,3640,3640,0
20231115,175600,54259805,3640,3640,3640,3640,0
20231115,175500,54259805,3640,3640,3640,3640,0
20231115,175400,54259805,3640,3640,3640,3640,0
20231115,175300,54259805,3640,3640,3640,3640,0
20231115,175200,54259805,3640,3640,3640,3640,0
20231115,175100,54259805,3640,3640,3640,3640,0
20231115,175000,54259805,3640,3640,3640,3640,0
20231115,174900,54259805,3640,3640,3640,3640,0
20231115,174800,54259805,3640,3640,3640,3640,0
20231115,174700,54259805,3640,3640,3640,3640,0
20231115,174600,54259805,3640,3640,3640,3640,0
20231115,174500,54259805,3640,3640,3640,3640,0
20231115,174400,54259805,3640,3640,3640,3640,0
20231115,174300,54259805,3640,3640,3640,3640,0
20231115,174200,54259805,3640,3640,3640,3640,0
20231115,174100,54259805,3640,3640,3640,3640,4
20231115,174000,54259805,3640,3640,3640,3640,0
20231115,173900,54259805,3640,3640,3640,3640,0
20231115,173800,54259805,3640,3640,3640,3640,0
20231115,173700,54259805,3640,3640,3640,3640,0
20231115,173600,54259805,3640,3640,3640,3640,0
20231115,173500,54259805,3640,3640,3640,3640,0
20231115,173400,54259805,3640,3640,3640,3640,0
20231115,173300,54259805,3640,3640,3640,3640,0
20231115,173200,54259805,3640,3640,3640,3640,0
20231115,173100,54259805,3640,3640,3640,3640,0
20231115,173000,54259805,3640,3640,3640,3640,0
20231115,172900,54259805,3640,3640,3640,3640,0
20231115,172800,54259805,3640,3640,3640,3640,0
20231115,172700,54259805,3640,3640,3640,3640,0
20231115,172600,54259805,3640,3640,3640,3640,0
20231115,172500,54259805,3640,3640,3640,3640,0
20231115,172400,54259805,3640,3640,3640,3640,0
20231115,172300,54259805,3640,3640,3640,3640,0
20231115,172200,54259805,3640,3640,3640,3640,0
20231115,172100,54259805,3640,3640,3640,3640,0
20231115,172000,54259805,3640,3640,3640,3640,0
20231115,171900,54259805,3640,3640,3640,3640,0
20231115,171800,54259805,3640,3640,3640,3640,0
20231115,171700,54259805,3640,3640,3640,3640,0
20231115,171600,54259805,3640,3640,3640,3640,0
20231115,171500,54259805,3640,3640,3640,3640,0
20231115,171400,54259805,3640,3640,3640,3640,0
20231115,171300,54259805,3640,3640,3640,3640,0
20231115,171200,54259805,3640,3640,3640,3640,0
20231115,171100,54259805,3640,3640,3640,3640,4
20231115,171000,54259805,3640,3640,3640,3640,0
20231115,170900,54259805,3640,3640,3640,3640,0
20231115,170800,54259805,3640,3640,3640,3640,0
20231115,170700,54259805,3640,3640,3640,3640,0
20231115,170600,54259805,3640,3640,3640,3640,0
20231115,170500,54259805,3640,3640,3640,3640,0
20231115,170400,54259805,3640,3640,3640,3640,0
20231115,170300,54259805,3640,3640,3640,3640,0
20231115,170200,54259805,3640,3640,3640,3640,0
20231115,170100,54259805,3640,3640,3640,3640,0
20231115,170000,54259805,3640,3640,3640,3640,0
20231115,165900,54259805,3640,3640,3640,3640,0
20231115,165800,54259805,3640,3640,3640,3640,0
20231115,165700,54259805,3640,3640,3640,3640,0
20231115,165600,54259805,3640,3640,3640,3640,0
20231115,165500,54259805,3640,3640,3640,3640,0
20231115,165400,54259805,3640,3640,3640,3640,0
20231115,165300,54259805,3640,3640,3640,3640,0
20231115,165200,54259805,3640,3640,3640,3640,0
20231115,165100,54259805,3640,3640,3640,3640,0
20231115,165000,54259805,3640,3640,3640,3640,0
20231115,164900,54259805,3640,3640,3640,3640,0
20231115,164800,54259805,3640,3640,3640,3640,0
20231115,164700,54259805,3640,3640,3640,3640,0
20231115,164600,54259805,3640,3640,3640,3640,0
20231115,164500,54259805,3640,3640,3640,3640,0
20231115,164400,54259805,3640,3640,3640,3640,0
20231115,164300,54259805,3640,3640,3640,3640,0
20231115,164200,54259805,3640,3640,3640,3640,0
20231115,164100,54259805,3640,3640,3640,3640,4
20231115,164000,54259805,3640,3640,3640,3640,0
20231115,163900,54259805,3640,3640,3640,3640,0
20231115,163800,54259805,3640,3640,3640,3640,0
20231115,163700,54259805,3640,3640,3640,3640,0
20231115,163600,54259805,3640,3640,3640,3640,0
20231115,163500,54259805,3640,3640,3640,3640,0
20231115,163400,54259805,3640,3640,3640,3640,0
20231115,163300,54259805,3640,3640,3640,3640,0
20231115,163200,54259805,3640,3640,3640,3640,0
20231115,163100,54259805,3640,3640,3640,3640,0
20231115,163000,54259805,3640,3640,3640,3640,0
20231115,162900,54259805,3640,3640,3640,3640,0
20231115,162800,54259805,3640,3640,3640,3640,0
20231115,162700,54259805,3640,3640,3640,3640,0
20231115,162600,54259805,3640,3640,3640,3640,0
20231115,162500,54259805,3640,3640,3640,3640,0
20231115,162400,54259805,3640,3640,3640,3640,0
20231115,162300,54259805,3640,3640,3640,3640,0
20231115,162200,54259805,3640,3640,3640,3640,0
20231115,162100,54259805,3640,3640,3640,3640,0
20231115,162000,54259805,3640,3640,3640,3640,0
20231115,161900,54259805,3640,3640,3640,3640,0
20231115,161800,54259805,3640,3640,3640,3640,0
20231115,161700,54259805,3640,3640,3640,3640,0
20231115,161600,54259805,3640,3640,3640,3640,0
20231115,161500,54259805,3640,3640,3640,3640,0
20231115,161400,54259805,3640,3640,3640,3640,0
20231115,161300,54259805,3640,3640,3640,3640,0
20231115,161200,54259805,3640,3640,3640,3640,0
20231115,161100,54259805,3640,3640,3640,3640,4
20231115,161000,54259805,3640,3640,3640,3640,0
20231115,160900,54259805,3640,3640,3640,3640,0
20231115,160800,54259805,3640,3640,3640,3640,0
20231115,160700,54259805,3640,3640,3640,3640,0
20231115,160600,54259805,3640,3640,3640,3640,0
20231115,160500,54259805,3640,3640,3640,3640,0
20231115,160400,54259805,3640,3640,3640,3640,0
20231115,160300,54259805,3640,3640,3640,3640,0
20231115,160200,54259805,3640,3640,3640,3640,0
20231115,160100,54259805,3640,3640,3640,3640,0
20231115,160000,54259805,3640,3640,3640,3640,0
20231115,155900,54259805,3640,3640,3640,3640,0
20231115,155800,54259805,3640,3640,3640,3640,0
20231115,155700,54259805,3640,3640,3640,3640,0
20231115,155600,54259805,3640,3640,3640,3640,0
20231115,155500,54259805,3640,3640,3640,3640,0
20231115,155400,54259805,3640,3640,3640,3640,0
20231115,155300,54259805,3640,3640,3640,3640,0
20231115,155200,54259805,3640,3640,3640,3640,0
20231115,155100,54259805,3640,3640,3640,3640,0
20231115,155000,54259805,3640,3640,3640,3640,0
20231115,154900,54259805,3640,3640,3640,3640,0
20231115,154800,54259805,3640,3640,3640,3640,0
20231115,154700,54259805,3640,3640,3640,3640,0
20231115,154600,54259805,3640,3640,3640,3640,0
20231115,154500,54259805,3640,3640,3640,3640,0
20231115,154400,54259805,3640,3640,3640,3640,0
20231115,154300,54259805,3640,3640,3640,3640,0
20231115,154200,54259805,3640,3640,3640,3640,0
20231115,154100,54259805,3640,3640,3640,3640,4
20231115,154000,54259805,3640,3640,3640,3640,0
20231115,153900,54259805,3640,3640,3640,3640,0
20231115,153800,54259805,3640,3640,3640,3640,0
20231115,153700,54259805,3640,3640,3640,3640,0
20231115,153600,54259805,3640,3640,3640,3640,0
20231115,153500,54259805,3640,3640,3640,3640,0
20231115,153400,54259805,3640,3640,3640,3640,0
20231115,153300,54259805,3640,3640,3640,3640,0
20231115,153200,54259805,3640,3640,3640,3640,0
20231115,153100,54259805,3640,3640,3640,3640,0
20231115,153000,54259805,3640,3640,3640,3640,4
20231115,152900,54245245,3630,3630,3630,3630,0
20231115,152800,54245245,3630,3630,3630,3630,0
20231115,152700,54245245,3630,3630,3630,3630,0
20231115,152600,54245245,3630,3630,3630,3630,0
20231115,152500,54245245,3630,3630,3630,3630,0
20231115,152400,54245245,3630,3630,3630,3630,0
20231115,152300,54245245,3630,3630,3630,3630,0
20231115,152200,54245245,3630,3630,3630,3630,0
20231115,152100,54245245,3630,3630,3630,3630,0
20231115,152000,54245245,3630,3630,3630,3630,0
20231115,151900,54245245,3630,3630,3630,3630,0
20231115,151800,54245245,3630,3630,3630,3630,3
20231115,151700,54234355,3640,3640,3640,3640,0
20231115,151600,54234355,3640,3640,3640,3640,0
20231115,151500,54234355,3640,3640,3640,3640,0
20231115,151400,54234355,3640,3640,3640,3640,0
20231115,151300,54234355,3640,3640,3640,3640,0
20231115,151200,54234355,3640,3640,3640,3640,0
20231115,151100,54234355,3640,3640,3640,3640,0
20231115,151000,54234355,3640,3640,3640,3640,0
20231115,150900,54234355,3640,3640,3640,3640,0
20231115,150800,54234355,3640,3640,3640,3640,0
20231115,150700,54234355,3640,3640,3640,3640,0
20231115,150600,54234355,3640,3640,3640,3640,0
20231115,150500,54234355,3640,3640,3640,3640,0
20231115,150400,54234355,3640,3640,3640,3640,0
20231115,150300,54234355,3640,3640,3640,3640,0
20231115,150200,54234355,3640,3640,3640,3640,0
20231115,150100,54234355,3640,3640,3640,3640,0
20231115,150000,54234355,3640,3640,3640,3640,0
20231115,145900,54234355,3640,3640,3640,3640,0
20231115,145800,54234355,3640,3640,3640,3640,0
20231115,145700,54234355,3640,3640,3640,3640,0
20231115,145600,54234355,3640,3640,3640,3640,0
20231115,145500,54234355,3640,3640,3640,3640,0
20231115,145400,54234355,3640,3640,3640,3640,0
20231115,145300,54234355,3640,3640,3640,3640,0
20231115,145200,54234355,3640,3640,3640,3640,0
20231115,145100,54234355,3640,3640,3640,3640,0
20231115,145000,54234355,3640,3640,3640,3640,0
20231115,144900,54234355,3640,3640,3640,3640,1
20231115,144800,54230715,3625,3625,3625,3625,9
20231115,144700,54198090,3625,3625,3625,3625,30
20231115,144600,54089340,3625,3625,3625,3625,0
20231115,144500,54089340,3625,3625,3625,3625,100
20231115,144400,53726840,3625,3625,3625,3625,1
20231115,144300,53723215,3625,3625,3625,3625,33
20231115,144200,53603590,3625,3625,3625,3625,0
20231115,144100,53603590,3625,3625,3625,3625,28
20231115,144000,53502090,3625,3625,3625,3625,0
20231115,143900,53502090,3625,3625,3625,3625,92
20231115,143800,53168590,3640,3640,3640,3640,0
20231115,143700,53168590,3640,3635,3640,3635,300
20231115,143600,52076595,3640,3640,3640,3640,0
20231115,143500,52076595,3640,3640,3640,3640,0
20231115,143400,52076595,3640,3640,3640,3640,0
20231115,143300,52076595,3640,3640,3640,3640,0
20231115,143200,52076595,3640,3640,3640,3640,0
20231115,143100,52076595,3640,3640,3640,3640,0
20231115,143000,52076595,3640,3640,3640,3640,0
20231115,142900,52076595,3640,3640,3640,3640,0
20231115,142800,52076595,3640,3640,3640,3640,0
20231115,142700,52076595,3640,3640,3640,3640,0
20231115,142600,52076595,3640,3640,3640,3640,0
20231115,142500,52076595,3640,3640,3640,3640,0
20231115,142400,52076595,3640,3640,3640,3640,0
20231115,142300,52076595,3640,3640,3640,3640,0
20231115,142200,52076595,3640,3640,3640,3640,0
20231115,142100,52076595,3640,3640,3640,3640,0
20231115,142000,52076595,3640,3640,3640,3640,0
20231115,141900,52076595,3640,3640,3640,3640,0
20231115,141800,52076595,3640,3640,3640,3640,0
20231115,141700,52076595,3640,3640,3640,3640,0
20231115,141600,52076595,3640,3640,3640,3640,0
20231115,141500,52076595,3640,3640,3640,3640,0
20231115,141400,52076595,3640,3640,3640,3640,0
20231115,141300,52076595,3640,3640,3640,3640,0
20231115,141200,52076595,3640,3640,3640,3640,0
20231115,141100,52076595,3640,3640,3640,3640,0
20231115,141000,52076595,3640,3640,3640,3640,0
20231115,140900,52076595,3640,3640,3640,3640,0
20231115,140800,52076595,3640,3640,3640,3640,0
20231115,140700,52076595,3640,3640,3640,3640,0
20231115,140600,52076595,3640,3640,3640,3640,0
20231115,140500,52076595,3640,3640,3640,3640,0
20231115,140400,52076595,3640,3640,3640,3640,0
20231115,140300,52076595,3640,3640,3640,3640,0
20231115,140200,52076595,3640,3640,3640,3640,0
20231115,140100,52076595,3640,3640,3640,3640,0
20231115,140000,52076595,3640,3640,3640,3640,0
20231115,135900,52076595,3640,3640,3640,3640,0
20231115,135800,52076595,3640,3640,3640,3640,0
20231115,135700,52076595,3640,3640,3640,3640,0
20231115,135600,52076595,3640,3640,3640,3640,0
20231115,135500,52076595,3640,3640,3640,3640,0
20231115,135400,52076595,3640,3640,3640,3640,0
20231115,135300,52076595,3640,3635,3640,3635,83
20231115,135200,51774820,3640,3640,3640,3640,0
20231115,135100,51774820,3640,3640,3640,3640,0
20231115,135000,51774820,3640,3640,3640,3640,0
20231115,134900,51774820,3640,3640,3640,3640,0
20231115,134800,51774820,3640,3640,3640,3640,0
20231115,134700,51774820,3640,3640,3640,3640,0
20231115,134600,51774820,3640,3640,3640,3640,0
20231115,134500,51774820,3640,3640,3640,3640,0
20231115,134400,51774820,3640,3640,3640,3640,0
20231115,134300,51774820,3640,3630,3640,3630,371
20231115,134200,50425040,3630,3630,3630,3630,0
20231115,134100,50425040,3630,3630,3630,3630,0
20231115,134000,50425040,3630,3630,3630,3630,0
20231115,133900,50425040,3630,3630,3630,3630,0
20231115,133800,50425040,3630,3630,3630,3630,0
20231115,133700,50425040,3630,3630,3630,3630,0
20231115,133600,50425040,3630,3630,3630,3630,0
20231115,133500,50425040,3630,3630,3630,3630,0
20231115,133400,50425040,3630,3630,3630,3630,0
20231115,133300,50425040,3630,3630,3630,3630,0
20231115,133200,50425040,3630,3630,3630,3630,0
20231115,133100,50425040,3630,3630,3630,3630,0
20231115,133000,50425040,3630,3630,3630,3630,0
20231115,132900,50425040,3630,3630,3630,3630,0
20231115,132800,50425040,3630,3630,3630,3630,0
20231115,132700,50425040,3630,3630,3630,3630,0
20231115,132600,50425040,3630,3630,3630,3630,0
20231115,132500,50425040,3630,3630,3630,3630,0
20231115,132400,50425040,3630,3630,3630,3630,0
20231115,132300,50425040,3630,3630,3630,3630,0
20231115,132200,50425040,3630,3630,3630,3630,0
20231115,132100,50425040,3630,3630,3630,3630,0
20231115,132000,50425040,3630,3630,3630,3630,0
20231115,131900,50425040,3630,3630,3630,3630,0
20231115,131800,50425040,3630,3630,3630,3630,0
20231115,131700,50425040,3630,3630,3630,3630,5
20231115,131600,50406890,3620,3620,3620,3620,0
20231115,131500,50406890,3620,3620,3620,3620,0
20231115,131400,50406890,3620,3620,3620,3620,0
20231115,131300,50406890,3620,3620,3620,3620,0
20231115,131200,50406890,3620,3620,3620,3620,0
20231115,131100,50406890,3620,3620,3620,3620,0
20231115,131000,50406890,3620,3620,3620,3620,0
20231115,130900,50406890,3620,3620,3620,3620,0
20231115,130800,50406890,3620,3620,3620,3620,0
20231115,130700,50406890,3620,3620,3620,3620,0
20231115,130600,50406890,3620,3620,3620,3620,0
20231115,130500,50406890,3620,3620,3620,3620,0
20231115,130400,50406890,3620,3620,3620,3620,0
20231115,130300,50406890,3620,3620,3620,3620,0
20231115,130200,50406890,3620,3620,3620,3620,1
20231115,130100,50403270,3620,3620,3620,3620,0
20231115,130000,50403270,3620,3620,3620,3620,4
20231115,125900,50388790,3620,3620,3620,3620,13
20231115,125800,50341730,3620,3620,3620,3620,0
20231115,125700,50341730,3620,3620,3620,3620,43
20231115,125600,50186070,3620,3620,3620,3620,144
20231115,125500,49664790,3615,3615,3615,3615,1
20231115,125400,49661175,3615,3615,3615,3615,0
20231115,125300,49661175,3615,3615,3615,3615,1
20231115,125200,49657560,3615,3615,3615,3615,3
20231115,125100,49646715,3615,3615,3615,3615,4
20231115,125000,49632255,3615,3615,3615,3615,3
20231115,124900,49621410,3615,3615,3615,3615,0
20231115,124800,49621410,3615,3615,3615,3615,11
20231115,124700,49581645,3615,3615,3615,3615,0
20231115,124600,49581645,3615,3615,3615,3615,20
20231115,124500,49509345,3615,3615,3615,3615,16
20231115,124400,49451505,3615,3615,3615,3615,75
20231115,124300,49180380,3615,3615,3615,3615,0
20231115,124200,49180380,3615,3615,3615,3615,53
20231115,124100,48988785,3615,3615,3615,3615,425
20231115,124000,47452410,3615,3615,3615,3615,0
20231115,123900,47452410,3615,3615,3615,3615,0
20231115,123800,47452410,3615,3615,3615,3615,0
20231115,123700,47452410,3615,3615,3615,3615,0
20231115,123600,47452410,3615,3615,3615,3615,0
20231115,123500,47452410,3615,3615,3615,3615,0
20231115,123400,47452410,3615,3615,3615,3615,0
20231115,123300,47452410,3615,3615,3615,3615,0
20231115,123200,47452410,3615,3615,3615,3615,0
20231115,123100,47452410,3615,3615,3615,3615,0
20231115,123000,47452410,3615,3610,3615,3610,154
20231115,122900,46895920,3610,3610,3610,3610,0
20231115,122800,46895920,3610,3610,3610,3610,144
20231115,122700,46376080,3610,3610,3610,3610,0
20231115,122600,46376080,3610,3610,3610,3610,2
20231115,122500,46368860,3610,3610,3610,3610,0
20231115,122400,46368860,3610,3610,3610,3610,6
20231115,122300,46347200,3615,3615,3615,3615,0
20231115,122200,46347200,3615,3615,3615,3615,6
20231115,122100,46325510,3615,3615,3615,3615,0
20231115,122000,46325510,3615,3615,3615,3615,0
20231115,121900,46325510,3615,3615,3615,3615,0
20231115,121800,46325510,3615,3615,3615,3615,0
20231115,121700,46325510,3615,3615,3615,3615,0
20231115,121600,46325510,3615,3615,3615,3615,0
20231115,121500,46325510,3615,3615,3615,3615,0
20231115,121400,46325510,3615,3615,3615,3615,0
20231115,121300,46325510,3615,3615,3615,3615,0
20231115,121200,46325510,3615,3615,3615,3615,475
20231115,121100,44608385,3615,3615,3615,3615,0
20231115,121000,44608385,3615,3615,3615,3615,0
20231115,120900,44608385,3615,3615,3615,3615,0
20231115,120800,44608385,3615,3615,3615,3615,0
20231115,120700,44608385,3615,3615,3615,3615,0
20231115,120600,44608385,3615,3615,3615,3615,0
20231115,120500,44608385,3615,3615,3615,3615,1
20231115,120400,44604770,3610,3610,3610,3610,0
20231115,120300,44604770,3610,3610,3610,3610,19
20231115,120200,44536180,3610,3610,3610,3610,0
20231115,120100,44536180,3610,3610,3610,3610,64
20231115,120000,44305140,3605,3605,3605,3605,0
20231115,115900,44305140,3605,3605,3605,3605,213
20231115,115800,43537275,3605,3605,3605,3605,0
20231115,115700,43537275,3605,3605,3605,3605,38
20231115,115600,43400285,3605,3605,3605,3605,24
20231115,115500,43313765,3605,3605,3605,3605,0
20231115,115400,43313765,3605,3605,3605,3605,82
20231115,115300,43018155,3610,3610,3610,3610,0
20231115,115200,43018155,3610,3610,3610,3610,219
20231115,115100,42227565,3610,3610,3610,3610,0
20231115,115000,42227565,3610,3610,3610,3610,234
20231115,114900,41382825,3610,3610,3610,3610,1775
20231115,114800,34975075,3615,3615,3615,3615,0
20231115,114700,34975075,3615,3615,3615,3615,0
20231115,114600,34975075,3615,3615,3615,3615,0
20231115,114500,34975075,3615,3615,3615,3615,0
20231115,114400,34975075,3615,3615,3615,3615,0
20231115,114300,34975075,3615,3615,3615,3615,0
20231115,114200,34975075,3615,3615,3615,3615,0
20231115,114100,34975075,3615,3615,3615,3615,0
20231115,114000,34975075,3615,3615,3615,3615,0
20231115,113900,34975075,3615,3615,3615,3615,0
20231115,113800,34975075,3615,3615,3615,3615,275
20231115,113700,33980950,3610,3610,3610,3610,0
20231115,113600,33980950,3610,3610,3610,3610,1
20231115,113500,33977340,3615,3615,3615,3615,0
20231115,113400,33977340,3615,3615,3615,3615,0
20231115,113300,33977340,3615,3615,3615,3615,0
20231115,113200,33977340,3615,3615,3615,3615,0
20231115,113100,33977340,3615,3615,3615,3615,0
20231115,113000,33977340,3615,3615,3615,3615,0
20231115,112900,33977340,3615,3615,3615,3615,53
20231115,112800,33785745,3615,3615,3615,3615,200
20231115,112700,33062745,3615,3615,3615,3615,9
20231115,112600,33030210,3615,3615,3615,3615,0
20231115,112500,33030210,3615,3615,3615,3615,31
20231115,112400,32918145,3615,3615,3615,3615,8
20231115,112300,32889225,3615,3615,3615,3615,295
20231115,112200,31822800,3615,3615,3615,3615,0
20231115,112100,31822800,3615,3615,3615,3615,135
20231115,112000,31334775,3615,3615,3615,3615,450
20231115,111900,29708025,3615,3615,3615,3615,500
20231115,111800,27900525,3615,3615,3615,3615,2
20231115,111700,27893295,3620,3620,3620,3620,0
20231115,111600,27893295,3620,3620,3620,3620,5
20231115,111500,27875195,3615,3615,3615,3615,0
20231115,111400,27875195,3615,3615,3615,3615,0
20231115,111300,27875195,3615,3615,3615,3615,0
20231115,111200,27875195,3615,3615,3615,3615,0
20231115,111100,27875195,3615,3615,3615,3615,0
20231115,111000,27875195,3615,3615,3615,3615,0
20231115,110900,27875195,3615,3615,3615,3615,0
20231115,110800,27875195,3615,3615,3615,3615,0
20231115,110700,27875195,3615,3615,3615,3615,1
20231115,110600,27871580,3615,3615,3615,3615,0
20231115,110500,27871580,3615,3615,3615,3615,2
20231115,110400,27864350,3615,3615,3615,3615,0
20231115,110300,27864350,3615,3615,3615,3615,9
20231115,110200,27831815,3615,3615,3615,3615,20
20231115,110100,27759515,3615,3615,3615,3615,0
20231115,110000,27759515,3615,3615,3615,3615,10
20231115,105900,27723365,3615,3615,3615,3615,0
20231115,105800,27723365,3615,3615,3615,3615,4
20231115,105700,27708905,3620,3620,3620,3620,0
20231115,105600,27708905,3620,3620,3620,3620,10
20231115,105500,27672705,3620,3620,3620,3620,0
20231115,105400,27672705,3620,3620,3620,3620,93
20231115,105300,27336045,3625,3625,3625,3625,25
20231115,105200,27245420,3630,3630,3630,3630,0
20231115,105100,27245420,3630,3630,3630,3630,0
20231115,105000,27245420,3630,3630,3630,3630,0
20231115,104900,27245420,3630,3630,3630,3630,0
20231115,104800,27245420,3630,3630,3630,3630,0
20231115,104700,27245420,3630,3630,3630,3630,0
20231115,104600,27245420,3630,3630,3630,3630,0
20231115,104500,27245420,3630,3630,3630,3630,0
20231115,104400,27245420,3630,3630,3630,3630,0
20231115,104300,27245420,3630,3630,3630,3630,0
20231115,104200,27245420,3630,3630,3630,3630,0
20231115,104100,27245420,3630,3630,3630,3630,0
20231115,104000,27245420,3630,3630,3630,3630,0
20231115,103900,27245420,3630,3630,3630,3630,0
20231115,103800,27245420,3630,3630,3630,3630,12
20231115,103700,27201860,3635,3635,3635,3635,0
20231115,103600,27201860,3635,3635,3635,3635,0
20231115,103500,27201860,3635,3635,3635,3635,0
20231115,103400,27201860,3635,3635,3635,3635,0
20231115,103300,27201860,3635,3635,3635,3635,0
20231115,103200,27201860,3635,3635,3635,3635,0
20231115,103100,27201860,3635,3635,3635,3635,0
20231115,103000,27201860,3635,3635,3635,3635,1
20231115,102900,27198225,3640,3640,3640,3640,0
20231115,102800,27198225,3640,3640,3640,3640,0
20231115,102700,27198225,3640,3635,3640,3635,251
20231115,102600,26285830,3630,3630,3630,3630,59
20231115,102500,26071660,3630,3630,3630,3630,0
20231115,102400,26071660,3630,3630,3630,3630,0
20231115,102300,26071660,3630,3630,3630,3630,0
20231115,102200,26071660,3630,3630,3630,3630,0
20231115,102100,26071660,3630,3630,3630,3630,9
20231115,102000,26038990,3625,3620,3625,3620,52
20231115,101900,25850495,3620,3620,3620,3620,0
20231115,101800,25850495,3620,3620,3620,3620,3
20231115,101700,25839635,3625,3625,3625,3625,0
20231115,101600,25839635,3625,3625,3625,3625,10
20231115,101500,25803385,3625,3625,3625,3625,7
20231115,101400,25778010,3620,3620,3620,3620,0
20231115,101300,25778010,3620,3620,3620,3620,10
20231115,101200,25741810,3625,3625,3625,3625,0
20231115,101100,25741810,3625,3625,3625,3625,0
20231115,101000,25741810,3625,3625,3625,3625,0
20231115,100900,25741810,3625,3625,3625,3625,0
20231115,100800,25741810,3625,3620,3625,3620,11
20231115,100700,25701940,3620,3620,3620,3620,0
20231115,100600,25701940,3620,3620,3620,3620,1
20231115,100500,25698320,3620,3620,3620,3620,3
20231115,100400,25687460,3620,3620,3620,3620,0
20231115,100300,25687460,3620,3620,3620,3620,0
20231115,100200,25687460,3620,3620,3620,3620,1
20231115,100100,25683840,3620,3620,3620,3620,0
20231115,100000,25683840,3620,3620,3620,3620,5
20231115,095900,25665740,3620,3620,3620,3620,12
20231115,095800,25622300,3620,3620,3620,3620,0
20231115,095700,25622300,3620,3620,3620,3620,6
20231115,095600,25600580,3620,3620,3620,3620,0
20231115,095500,25600580,3620,3620,3620,3620,20
20231115,095400,25528180,3625,3625,3625,3625,3
20231115,095300,25517305,3625,3625,3625,3625,4
20231115,095200,25502805,3620,3620,3620,3620,0
20231115,095100,25502805,3620,3620,3620,3620,30
20231115,095000,25394205,3615,3615,3615,3615,100
20231115,094900,25032705,3625,3625,3625,3625,1
20231115,094800,25029080,3615,3615,3615,3615,65
20231115,094700,24794105,3615,3615,3615,3615,130
20231115,094600,24324155,3610,3610,3610,3610,89
20231115,094500,24002865,3610,3610,3610,3610,0
20231115,094400,24002865,3610,3610,3610,3610,276
20231115,094300,23006505,3615,3615,3615,3615,0
20231115,094200,23006505,3615,3615,3615,3615,119
20231115,094100,22576320,3615,3615,3615,3615,209
20231115,094000,21820785,3625,3625,3625,3625,0
20231115,093900,21820785,3625,3625,3625,3625,22
20231115,093800,21741035,3630,3630,3630,3630,3
20231115,093700,21730145,3630,3630,3630,3630,0
20231115,093600,21730145,3630,3630,3630,3630,0
20231115,093500,21730145,3630,3630,3630,3630,88
20231115,093400,21410705,3630,3630,3630,3630,0
20231115,093300,21410705,3630,3635,3635,3630,151
20231115,093200,20862570,3635,3630,3635,3630,305
20231115,093100,19755395,3630,3630,3630,3630,500
20231115,093000,17940395,3630,3630,3635,3630,251
20231115,092900,17029260,3630,3630,3630,3630,0
20231115,092800,17029260,3630,3630,3630,3630,58
20231115,092700,16818720,3635,3635,3635,3635,0
20231115,092600,16818720,3635,3635,3635,3635,0
20231115,092500,16818720,3635,3635,3635,3635,0
20231115,092400,16818720,3635,3635,3635,3635,0
20231115,092300,16818720,3635,3635,3635,3635,150
20231115,092200,16273470,3635,3635,3635,3635,0
20231115,092100,16273470,3635,3635,3635,3635,350
20231115,092000,15001220,3635,3635,3635,3635,0
20231115,091900,15001220,3635,3635,3635,3635,165
20231115,091800,14401445,3635,3635,3635,3635,0
20231115,091700,14401445,3635,3635,3635,3635,0
20231115,091600,14401445,3635,3635,3635,3635,583
20231115,091500,12282240,3635,3635,3635,3635,0
20231115,091400,12282240,3635,3635,3635,3635,0
20231115,091300,12282240,3635,3635,3635,3635,0
20231115,091200,12282240,3635,3635,3635,3635,58
20231115,091100,12071410,3635,3630,3635,3630,1513
20231115,091000,6579180,3625,3625,3625,3625,0
20231115,090900,6579180,3625,3630,3630,3625,56
20231115,090800,6376150,3630,3630,3630,3630,0
20231115,090700,6376150,3630,3630,3630,3630,55
20231115,090600,6176500,3625,3625,3625,3625,330
20231115,090500,4980250,3625,3625,3625,3625,0
20231115,090400,4980250,3625,3625,3625,3625,212
20231115,090300,4211750,3625,3625,3625,3625,66
20231115,090200,3972500,3625,3610,3625,3610,822
20231115,090100,1003580,3610,3610,3610,3610,0
20231115,090000,1003580,3610,3610,3610,3610,278