KissMeData/123700/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,201400,128898845,3100,3100,3100,3100,1252
20241113,201300,128898845,3100,3100,3100,3100,0
20241113,201200,128898845,3100,3100,3100,3100,0
20241113,201100,128898845,3100,3100,3100,3100,0
20241113,201000,128898845,3100,3100,3100,3100,0
20241113,200900,128898845,3100,3100,3100,3100,0
20241113,200800,128898845,3100,3100,3100,3100,0
20241113,200700,128898845,3100,3100,3100,3100,0
20241113,200600,128898845,3100,3100,3100,3100,0
20241113,200500,128898845,3100,3100,3100,3100,0
20241113,200400,128898845,3100,3100,3100,3100,0
20241113,200300,128898845,3100,3100,3100,3100,0
20241113,200200,128898845,3100,3100,3100,3100,0
20241113,200100,128898845,3100,3100,3100,3100,0
20241113,200000,128898845,3100,3100,3100,3100,0
20241113,195900,128898845,3100,3100,3100,3100,0
20241113,195800,128898845,3100,3100,3100,3100,0
20241113,195700,128898845,3100,3100,3100,3100,0
20241113,195600,128898845,3100,3100,3100,3100,0
20241113,195500,128898845,3100,3100,3100,3100,0
20241113,195400,128898845,3100,3100,3100,3100,0
20241113,195300,128898845,3100,3100,3100,3100,0
20241113,195200,128898845,3100,3100,3100,3100,0
20241113,195100,128898845,3100,3100,3100,3100,0
20241113,195000,128898845,3100,3100,3100,3100,0
20241113,194900,128898845,3100,3100,3100,3100,0
20241113,194800,128898845,3100,3100,3100,3100,0
20241113,194700,128898845,3100,3100,3100,3100,0
20241113,194600,128898845,3100,3100,3100,3100,0
20241113,194500,128898845,3100,3100,3100,3100,0
20241113,194400,128898845,3100,3100,3100,3100,1252
20241113,194300,128898845,3100,3100,3100,3100,0
20241113,194200,128898845,3100,3100,3100,3100,0
20241113,194100,128898845,3100,3100,3100,3100,0
20241113,194000,128898845,3100,3100,3100,3100,0
20241113,193900,128898845,3100,3100,3100,3100,0
20241113,193800,128898845,3100,3100,3100,3100,0
20241113,193700,128898845,3100,3100,3100,3100,0
20241113,193600,128898845,3100,3100,3100,3100,0
20241113,193500,128898845,3100,3100,3100,3100,0
20241113,193400,128898845,3100,3100,3100,3100,0
20241113,193300,128898845,3100,3100,3100,3100,0
20241113,193200,128898845,3100,3100,3100,3100,0
20241113,193100,128898845,3100,3100,3100,3100,0
20241113,193000,128898845,3100,3100,3100,3100,0
20241113,192900,128898845,3100,3100,3100,3100,0
20241113,192800,128898845,3100,3100,3100,3100,0
20241113,192700,128898845,3100,3100,3100,3100,0
20241113,192600,128898845,3100,3100,3100,3100,0
20241113,192500,128898845,3100,3100,3100,3100,0
20241113,192400,128898845,3100,3100,3100,3100,0
20241113,192300,128898845,3100,3100,3100,3100,0
20241113,192200,128898845,3100,3100,3100,3100,0
20241113,192100,128898845,3100,3100,3100,3100,0
20241113,192000,128898845,3100,3100,3100,3100,0
20241113,191900,128898845,3100,3100,3100,3100,0
20241113,191800,128898845,3100,3100,3100,3100,0
20241113,191700,128898845,3100,3100,3100,3100,0
20241113,191600,128898845,3100,3100,3100,3100,0
20241113,191500,128898845,3100,3100,3100,3100,0
20241113,191400,128898845,3100,3100,3100,3100,1252
20241113,191300,128898845,3100,3100,3100,3100,0
20241113,191200,128898845,3100,3100,3100,3100,0
20241113,191100,128898845,3100,3100,3100,3100,0
20241113,191000,128898845,3100,3100,3100,3100,0
20241113,190900,128898845,3100,3100,3100,3100,0
20241113,190800,128898845,3100,3100,3100,3100,0
20241113,190700,128898845,3100,3100,3100,3100,0
20241113,190600,128898845,3100,3100,3100,3100,0
20241113,190500,128898845,3100,3100,3100,3100,0
20241113,190400,128898845,3100,3100,3100,3100,0
20241113,190300,128898845,3100,3100,3100,3100,0
20241113,190200,128898845,3100,3100,3100,3100,0
20241113,190100,128898845,3100,3100,3100,3100,0
20241113,190000,128898845,3100,3100,3100,3100,0
20241113,185900,128898845,3100,3100,3100,3100,0
20241113,185800,128898845,3100,3100,3100,3100,0
20241113,185700,128898845,3100,3100,3100,3100,0
20241113,185600,128898845,3100,3100,3100,3100,0
20241113,185500,128898845,3100,3100,3100,3100,0
20241113,185400,128898845,3100,3100,3100,3100,0
20241113,185300,128898845,3100,3100,3100,3100,0
20241113,185200,128898845,3100,3100,3100,3100,0
20241113,185100,128898845,3100,3100,3100,3100,0
20241113,185000,128898845,3100,3100,3100,3100,0
20241113,184900,128898845,3100,3100,3100,3100,0
20241113,184800,128898845,3100,3100,3100,3100,0
20241113,184700,128898845,3100,3100,3100,3100,0
20241113,184600,128898845,3100,3100,3100,3100,0
20241113,184500,128898845,3100,3100,3100,3100,0
20241113,184400,128898845,3100,3100,3100,3100,1252
20241113,184300,128898845,3100,3100,3100,3100,0
20241113,184200,128898845,3100,3100,3100,3100,0
20241113,184100,128898845,3100,3100,3100,3100,0
20241113,184000,128898845,3100,3100,3100,3100,0
20241113,183900,128898845,3100,3100,3100,3100,0
20241113,183800,128898845,3100,3100,3100,3100,0
20241113,183700,128898845,3100,3100,3100,3100,0
20241113,183600,128898845,3100,3100,3100,3100,0
20241113,183500,128898845,3100,3100,3100,3100,0
20241113,183400,128898845,3100,3100,3100,3100,0
20241113,183300,128898845,3100,3100,3100,3100,0
20241113,183200,128898845,3100,3100,3100,3100,0
20241113,183100,128898845,3100,3100,3100,3100,0
20241113,183000,128898845,3100,3100,3100,3100,0
20241113,182900,128898845,3100,3100,3100,3100,0
20241113,182800,128898845,3100,3100,3100,3100,0
20241113,182700,128898845,3100,3100,3100,3100,0
20241113,182600,128898845,3100,3100,3100,3100,0
20241113,182500,128898845,3100,3100,3100,3100,0
20241113,182400,128898845,3100,3100,3100,3100,0
20241113,182300,128898845,3100,3100,3100,3100,0
20241113,182200,128898845,3100,3100,3100,3100,0
20241113,182100,128898845,3100,3100,3100,3100,0
20241113,182000,128898845,3100,3100,3100,3100,0
20241113,181900,128898845,3100,3100,3100,3100,0
20241113,181800,128898845,3100,3100,3100,3100,0
20241113,181700,128898845,3100,3100,3100,3100,0
20241113,181600,128898845,3100,3100,3100,3100,0
20241113,181500,128898845,3100,3100,3100,3100,0
20241113,181400,128898845,3100,3100,3100,3100,1252
20241113,181300,128898845,3100,3100,3100,3100,0
20241113,181200,128898845,3100,3100,3100,3100,0
20241113,181100,128898845,3100,3100,3100,3100,0
20241113,181000,128898845,3100,3100,3100,3100,0
20241113,180900,128898845,3100,3100,3100,3100,0
20241113,180800,128898845,3100,3100,3100,3100,0
20241113,180700,128898845,3100,3100,3100,3100,0
20241113,180600,128898845,3100,3100,3100,3100,0
20241113,180500,128898845,3100,3100,3100,3100,0
20241113,180400,128898845,3100,3100,3100,3100,0
20241113,180300,128898845,3100,3100,3100,3100,0
20241113,180200,128898845,3100,3100,3100,3100,0
20241113,180100,128898845,3100,3100,3100,3100,0
20241113,180000,128898845,3100,3100,3100,3100,0
20241113,175900,128898845,3100,3100,3100,3100,0
20241113,175800,128898845,3100,3100,3100,3100,0
20241113,175700,128898845,3100,3100,3100,3100,0
20241113,175600,128898845,3100,3100,3100,3100,0
20241113,175500,128898845,3100,3100,3100,3100,0
20241113,175400,128898845,3100,3100,3100,3100,0
20241113,175300,128898845,3100,3100,3100,3100,0
20241113,175200,128898845,3100,3100,3100,3100,0
20241113,175100,128898845,3100,3100,3100,3100,0
20241113,175000,128898845,3100,3100,3100,3100,0
20241113,174900,128898845,3100,3100,3100,3100,0
20241113,174800,128898845,3100,3100,3100,3100,0
20241113,174700,128898845,3100,3100,3100,3100,0
20241113,174600,128898845,3100,3100,3100,3100,0
20241113,174500,128898845,3100,3100,3100,3100,0
20241113,174400,128898845,3100,3100,3100,3100,1252
20241113,174300,128898845,3100,3100,3100,3100,0
20241113,174200,128898845,3100,3100,3100,3100,0
20241113,174100,128898845,3100,3100,3100,3100,0
20241113,174000,128898845,3100,3100,3100,3100,0
20241113,173900,128898845,3100,3100,3100,3100,0
20241113,173800,128898845,3100,3100,3100,3100,0
20241113,173700,128898845,3100,3100,3100,3100,0
20241113,173600,128898845,3100,3100,3100,3100,0
20241113,173500,128898845,3100,3100,3100,3100,0
20241113,173400,128898845,3100,3100,3100,3100,0
20241113,173300,128898845,3100,3100,3100,3100,0
20241113,173200,128898845,3100,3100,3100,3100,0
20241113,173100,128898845,3100,3100,3100,3100,0
20241113,173000,128898845,3100,3100,3100,3100,0
20241113,172900,128898845,3100,3100,3100,3100,0
20241113,172800,128898845,3100,3100,3100,3100,0
20241113,172700,128898845,3100,3100,3100,3100,0
20241113,172600,128898845,3100,3100,3100,3100,0
20241113,172500,128898845,3100,3100,3100,3100,0
20241113,172400,128898845,3100,3100,3100,3100,0
20241113,172300,128898845,3100,3100,3100,3100,0
20241113,172200,128898845,3100,3100,3100,3100,0
20241113,172100,128898845,3100,3100,3100,3100,0
20241113,172000,128898845,3100,3100,3100,3100,0
20241113,171900,128898845,3100,3100,3100,3100,0
20241113,171800,128898845,3100,3100,3100,3100,0
20241113,171700,128898845,3100,3100,3100,3100,0
20241113,171600,128898845,3100,3100,3100,3100,0
20241113,171500,128898845,3100,3100,3100,3100,0
20241113,171400,128898845,3100,3100,3100,3100,1252
20241113,171300,128898845,3100,3100,3100,3100,0
20241113,171200,128898845,3100,3100,3100,3100,0
20241113,171100,128898845,3100,3100,3100,3100,0
20241113,171000,128898845,3100,3100,3100,3100,0
20241113,170900,128898845,3100,3100,3100,3100,0
20241113,170800,128898845,3100,3100,3100,3100,0
20241113,170700,128898845,3100,3100,3100,3100,0
20241113,170600,128898845,3100,3100,3100,3100,0
20241113,170500,128898845,3100,3100,3100,3100,0
20241113,170400,128898845,3100,3100,3100,3100,0
20241113,170300,128898845,3100,3100,3100,3100,0
20241113,170200,128898845,3100,3100,3100,3100,0
20241113,170100,128898845,3100,3100,3100,3100,0
20241113,170000,128898845,3100,3100,3100,3100,0
20241113,165900,128898845,3100,3100,3100,3100,0
20241113,165800,128898845,3100,3100,3100,3100,0
20241113,165700,128898845,3100,3100,3100,3100,0
20241113,165600,128898845,3100,3100,3100,3100,0
20241113,165500,128898845,3100,3100,3100,3100,0
20241113,165400,128898845,3100,3100,3100,3100,0
20241113,165300,128898845,3100,3100,3100,3100,0
20241113,165200,128898845,3100,3100,3100,3100,0
20241113,165100,128898845,3100,3100,3100,3100,0
20241113,165000,128898845,3100,3100,3100,3100,0
20241113,164900,128898845,3100,3100,3100,3100,0
20241113,164800,128898845,3100,3100,3100,3100,0
20241113,164700,128898845,3100,3100,3100,3100,0
20241113,164600,128898845,3100,3100,3100,3100,0
20241113,164500,128898845,3100,3100,3100,3100,0
20241113,164400,128898845,3100,3100,3100,3100,1252
20241113,164300,128898845,3100,3100,3100,3100,0
20241113,164200,128898845,3100,3100,3100,3100,0
20241113,164100,128898845,3100,3100,3100,3100,0
20241113,164000,128898845,3100,3100,3100,3100,0
20241113,163900,128898845,3100,3100,3100,3100,0
20241113,163800,128898845,3100,3100,3100,3100,0
20241113,163700,128898845,3100,3100,3100,3100,0
20241113,163600,128898845,3100,3100,3100,3100,0
20241113,163500,128898845,3100,3100,3100,3100,0
20241113,163400,128898845,3100,3100,3100,3100,0
20241113,163300,128898845,3100,3100,3100,3100,0
20241113,163200,128898845,3100,3100,3100,3100,0
20241113,163100,128898845,3100,3100,3100,3100,0
20241113,163000,128898845,3100,3100,3100,3100,0
20241113,162900,128898845,3100,3100,3100,3100,0
20241113,162800,128898845,3100,3100,3100,3100,0
20241113,162700,128898845,3100,3100,3100,3100,0
20241113,162600,128898845,3100,3100,3100,3100,0
20241113,162500,128898845,3100,3100,3100,3100,0
20241113,162400,128898845,3100,3100,3100,3100,0
20241113,162300,128898845,3100,3100,3100,3100,0
20241113,162200,128898845,3100,3100,3100,3100,0
20241113,162100,128898845,3100,3100,3100,3100,0
20241113,162000,128898845,3100,3100,3100,3100,0
20241113,161900,128898845,3100,3100,3100,3100,0
20241113,161800,128898845,3100,3100,3100,3100,0
20241113,161700,128898845,3100,3100,3100,3100,0
20241113,161600,128898845,3100,3100,3100,3100,0
20241113,161500,128898845,3100,3100,3100,3100,0
20241113,161400,128898845,3100,3100,3100,3100,1252
20241113,161300,128898845,3100,3100,3100,3100,0
20241113,161200,128898845,3100,3100,3100,3100,0
20241113,161100,128898845,3100,3100,3100,3100,0
20241113,161000,128898845,3100,3100,3100,3100,0
20241113,160900,128898845,3100,3100,3100,3100,0
20241113,160800,128898845,3100,3100,3100,3100,0
20241113,160700,128898845,3100,3100,3100,3100,0
20241113,160600,128898845,3100,3100,3100,3100,0
20241113,160500,128898845,3100,3100,3100,3100,0
20241113,160400,128898845,3100,3100,3100,3100,0
20241113,160300,128898845,3100,3100,3100,3100,0
20241113,160200,128898845,3100,3100,3100,3100,0
20241113,160100,128898845,3100,3100,3100,3100,0
20241113,160000,128898845,3100,3100,3100,3100,0
20241113,155900,128898845,3100,3100,3100,3100,0
20241113,155800,128898845,3100,3100,3100,3100,0
20241113,155700,128898845,3100,3100,3100,3100,0
20241113,155600,128898845,3100,3100,3100,3100,0
20241113,155500,128898845,3100,3100,3100,3100,0
20241113,155400,128898845,3100,3100,3100,3100,0
20241113,155300,128898845,3100,3100,3100,3100,0
20241113,155200,128898845,3100,3100,3100,3100,0
20241113,155100,128898845,3100,3100,3100,3100,0
20241113,155000,128898845,3100,3100,3100,3100,0
20241113,154900,128898845,3100,3100,3100,3100,0
20241113,154800,128898845,3100,3100,3100,3100,0
20241113,154700,128898845,3100,3100,3100,3100,0
20241113,154600,128898845,3100,3100,3100,3100,0
20241113,154500,128898845,3100,3100,3100,3100,0
20241113,154400,128898845,3100,3100,3100,3100,1252
20241113,154300,128898845,3100,3100,3100,3100,0
20241113,154200,128898845,3100,3100,3100,3100,0
20241113,154100,128898845,3100,3100,3100,3100,0
20241113,154000,128898845,3100,3100,3100,3100,0
20241113,153900,128898845,3100,3100,3100,3100,0
20241113,153800,128898845,3100,3100,3100,3100,0
20241113,153700,128898845,3100,3100,3100,3100,0
20241113,153600,128898845,3100,3100,3100,3100,0
20241113,153500,128898845,3100,3100,3100,3100,0
20241113,153400,128898845,3100,3100,3100,3100,0
20241113,153300,128898845,3100,3100,3100,3100,0
20241113,153200,128898845,3100,3100,3100,3100,0
20241113,153100,128898845,3100,3100,3100,3100,0
20241113,153000,128898845,3100,3100,3100,3100,1252
20241113,152900,125017645,3080,3080,3080,3080,0
20241113,152800,125017645,3080,3080,3080,3080,0
20241113,152700,125017645,3080,3080,3080,3080,0
20241113,152600,125017645,3080,3080,3080,3080,0
20241113,152500,125017645,3080,3080,3080,3080,0
20241113,152400,125017645,3080,3080,3080,3080,0
20241113,152300,125017645,3080,3080,3080,3080,0
20241113,152200,125017645,3080,3080,3080,3080,0
20241113,152100,125017645,3080,3080,3080,3080,0
20241113,152000,125017645,3080,3080,3080,3080,0
20241113,151900,125017645,3080,3080,3080,3080,34
20241113,151800,124912925,3070,3070,3070,3070,0
20241113,151700,124912925,3070,3070,3070,3070,0
20241113,151600,124912925,3070,3075,3075,3070,322
20241113,151500,123924345,3080,3080,3080,3080,0
20241113,151400,123924345,3080,3080,3080,3080,6
20241113,151300,123905865,3085,3085,3085,3085,5
20241113,151200,123890440,3090,3090,3090,3090,0
20241113,151100,123890440,3090,3090,3090,3090,0
20241113,151000,123890440,3090,3090,3090,3090,0
20241113,150900,123890440,3090,3090,3090,3090,0
20241113,150800,123890440,3090,3090,3090,3090,0
20241113,150700,123890440,3090,3090,3090,3090,0
20241113,150600,123890440,3090,3090,3090,3090,0
20241113,150500,123890440,3090,3090,3090,3090,0
20241113,150400,123890440,3090,3090,3090,3090,0
20241113,150300,123890440,3090,3090,3090,3090,0
20241113,150200,123890440,3090,3090,3090,3090,0
20241113,150100,123890440,3090,3090,3090,3090,162
20241113,150000,123389860,3085,3085,3085,3085,0
20241113,145900,123389860,3085,3085,3085,3085,0
20241113,145800,123389860,3085,3085,3085,3085,0
20241113,145700,123389860,3085,3085,3085,3085,0
20241113,145600,123389860,3085,3085,3085,3085,324
20241113,145500,122390320,3085,3080,3085,3080,40
20241113,145400,122266955,3085,3085,3085,3085,31
20241113,145300,122171320,3085,3085,3085,3085,30
20241113,145200,122078770,3085,3085,3085,3085,0
20241113,145100,122078770,3085,3085,3085,3085,1
20241113,145000,122075685,3065,3065,3065,3065,0
20241113,144900,122075685,3065,3065,3065,3065,0
20241113,144800,122075685,3065,3065,3065,3065,0
20241113,144700,122075685,3065,3065,3065,3065,0
20241113,144600,122075685,3065,3065,3065,3065,0
20241113,144500,122075685,3065,3065,3065,3065,0
20241113,144400,122075685,3065,3065,3065,3065,0
20241113,144300,122075685,3065,3065,3065,3065,0
20241113,144200,122075685,3065,3065,3065,3065,0
20241113,144100,122075685,3065,3065,3065,3065,0
20241113,144000,122075685,3065,3065,3065,3065,0
20241113,143900,122075685,3065,3065,3065,3065,0
20241113,143800,122075685,3065,3065,3065,3065,0
20241113,143700,122075685,3065,3065,3065,3065,0
20241113,143600,122075685,3065,3065,3065,3065,0
20241113,143500,122075685,3065,3065,3065,3065,0
20241113,143400,122075685,3065,3065,3065,3065,0
20241113,143300,122075685,3065,3065,3065,3065,0
20241113,143200,122075685,3065,3065,3065,3065,0
20241113,143100,122075685,3065,3065,3065,3065,0
20241113,143000,122075685,3065,3065,3065,3065,0
20241113,142900,122075685,3065,3065,3065,3065,0
20241113,142800,122075685,3065,3065,3065,3065,0
20241113,142700,122075685,3065,3070,3070,3065,464
20241113,142600,120653025,3065,3065,3065,3065,0
20241113,142500,120653025,3065,3065,3065,3065,0
20241113,142400,120653025,3065,3065,3065,3065,0
20241113,142300,120653025,3065,3065,3065,3065,0
20241113,142200,120653025,3065,3065,3065,3065,0
20241113,142100,120653025,3065,3065,3065,3065,0
20241113,142000,120653025,3065,3065,3065,3065,0
20241113,141900,120653025,3065,3065,3065,3065,109
20241113,141800,120318940,3065,3065,3065,3065,0
20241113,141700,120318940,3065,3065,3065,3065,0
20241113,141600,120318940,3065,3065,3065,3065,150
20241113,141500,119859190,3065,3065,3065,3065,74
20241113,141400,119632380,3070,3070,3070,3070,152
20241113,141300,119165740,3070,3070,3070,3070,304
20241113,141200,118232460,3070,3070,3070,3070,0
20241113,141100,118232460,3070,3070,3070,3070,0
20241113,141000,118232460,3070,3070,3070,3070,0
20241113,140900,118232460,3070,3070,3070,3070,0
20241113,140800,118232460,3070,3070,3070,3070,0
20241113,140700,118232460,3070,3070,3070,3070,90
20241113,140600,117956160,3085,3085,3085,3085,0
20241113,140500,117956160,3085,3085,3085,3085,0
20241113,140400,117956160,3085,3085,3085,3085,0
20241113,140300,117956160,3085,3085,3085,3085,0
20241113,140200,117956160,3085,3085,3085,3085,0
20241113,140100,117956160,3085,3085,3085,3085,0
20241113,140000,117956160,3085,3085,3085,3085,0
20241113,135900,117956160,3085,3085,3085,3085,0
20241113,135800,117956160,3085,3085,3085,3085,0
20241113,135700,117956160,3085,3085,3085,3085,0
20241113,135600,117956160,3085,3085,3085,3085,18
20241113,135500,117900630,3070,3070,3070,3070,0
20241113,135400,117900630,3070,3070,3070,3070,0
20241113,135300,117900630,3070,3070,3070,3070,0
20241113,135200,117900630,3070,3075,3075,3070,169
20241113,135100,117381755,3075,3075,3075,3075,0
20241113,135000,117381755,3075,3080,3080,3075,10
20241113,134900,117350990,3085,3085,3085,3085,4
20241113,134800,117338650,3090,3090,3090,3090,0
20241113,134700,117338650,3090,3090,3090,3090,0
20241113,134600,117338650,3090,3090,3090,3090,0
20241113,134500,117338650,3090,3090,3090,3090,3
20241113,134400,117329380,3090,3090,3090,3090,0
20241113,134300,117329380,3090,3090,3090,3090,0
20241113,134200,117329380,3090,3090,3090,3090,0
20241113,134100,117329380,3090,3090,3090,3090,0
20241113,134000,117329380,3090,3090,3090,3090,0
20241113,133900,117329380,3090,3090,3090,3090,0
20241113,133800,117329380,3090,3090,3090,3090,0
20241113,133700,117329380,3090,3090,3090,3090,0
20241113,133600,117329380,3090,3090,3090,3090,0
20241113,133500,117329380,3090,3090,3090,3090,1
20241113,133400,117326290,3090,3085,3090,3085,111
20241113,133300,116983755,3075,3075,3075,3075,0
20241113,133200,116983755,3075,3075,3075,3075,0
20241113,133100,116983755,3075,3075,3075,3075,0
20241113,133000,116983755,3075,3075,3075,3075,1
20241113,132900,116980680,3070,3070,3070,3070,0
20241113,132800,116980680,3070,3075,3085,3070,466
20241113,132700,115547960,3075,3075,3075,3075,0
20241113,132600,115547960,3075,3075,3075,3075,0
20241113,132500,115547960,3075,3075,3075,3075,1
20241113,132400,115544885,3075,3075,3075,3075,0
20241113,132300,115544885,3075,3075,3075,3075,0
20241113,132200,115544885,3075,3075,3075,3075,0
20241113,132100,115544885,3075,3075,3075,3075,0
20241113,132000,115544885,3075,3075,3075,3075,10
20241113,131900,115514135,3075,3075,3075,3075,0
20241113,131800,115514135,3075,3075,3075,3075,0
20241113,131700,115514135,3075,3075,3075,3075,0
20241113,131600,115514135,3075,3075,3075,3075,0
20241113,131500,115514135,3075,3075,3075,3075,1
20241113,131400,115511060,3075,3075,3075,3075,0
20241113,131300,115511060,3075,3070,3075,3065,111
20241113,131200,115170670,3075,3075,3075,3075,0
20241113,131100,115170670,3075,3075,3075,3075,0
20241113,131000,115170670,3075,3075,3075,3075,0
20241113,130900,115170670,3075,3075,3075,3075,0
20241113,130800,115170670,3075,3075,3075,3075,0
20241113,130700,115170670,3075,3070,3075,3065,207
20241113,130600,114535715,3075,3080,3080,3075,183
20241113,130500,113972985,3090,3090,3090,3090,1
20241113,130400,113969895,3090,3090,3090,3090,0
20241113,130300,113969895,3090,3090,3090,3090,0
20241113,130200,113969895,3090,3090,3090,3090,0
20241113,130100,113969895,3090,3090,3090,3090,5
20241113,130000,113954445,3090,3090,3090,3090,0
20241113,125900,113954445,3090,3090,3090,3090,0
20241113,125800,113954445,3090,3090,3090,3090,0
20241113,125700,113954445,3090,3090,3090,3090,0
20241113,125600,113954445,3090,3090,3090,3090,5
20241113,125500,113938995,3090,3090,3090,3090,0
20241113,125400,113938995,3090,3090,3090,3090,0
20241113,125300,113938995,3090,3090,3090,3090,0
20241113,125200,113938995,3090,3090,3090,3090,0
20241113,125100,113938995,3090,3090,3090,3090,0
20241113,125000,113938995,3090,3090,3090,3090,0
20241113,124900,113938995,3090,3090,3090,3090,0
20241113,124800,113938995,3090,3090,3090,3090,0
20241113,124700,113938995,3090,3090,3090,3090,1
20241113,124600,113935905,3065,3065,3065,3065,0
20241113,124500,113935905,3065,3065,3065,3065,0
20241113,124400,113935905,3065,3065,3065,3065,0
20241113,124300,113935905,3065,3065,3065,3065,0
20241113,124200,113935905,3065,3065,3065,3065,0
20241113,124100,113935905,3065,3075,3075,3065,5615
20241113,124000,96723710,3070,3080,3080,3070,140
20241113,123900,96293885,3070,3070,3070,3070,0
20241113,123800,96293885,3070,3075,3090,3070,699
20241113,123700,94147105,3075,3085,3085,3075,157
20241113,123600,93664110,3075,3075,3075,3075,0
20241113,123500,93664110,3075,3090,3090,3075,910
20241113,123400,90864895,3095,3095,3095,3095,0
20241113,123300,90864895,3095,3095,3095,3095,0
20241113,123200,90864895,3095,3090,3095,3090,66
20241113,123100,90660925,3085,3085,3085,3085,65
20241113,123000,90460400,3085,3085,3085,3085,34
20241113,122900,90355510,3085,3080,3085,3080,4
20241113,122800,90343185,3080,3080,3080,3080,668
20241113,122700,88285745,3080,3080,3080,3080,0
20241113,122600,88285745,3080,3080,3080,3080,3
20241113,122500,88276505,3080,3085,3085,3080,20
20241113,122400,88214835,3090,3090,3090,3090,0
20241113,122300,88214835,3090,3090,3090,3090,0
20241113,122200,88214835,3090,3090,3090,3090,0
20241113,122100,88214835,3090,3090,3090,3090,1
20241113,122000,88211745,3090,3100,3100,3090,7
20241113,121900,88190055,3065,3065,3065,3065,0
20241113,121800,88190055,3065,3100,3100,3065,5000
20241113,121700,72812265,3105,3105,3105,3105,0
20241113,121600,72812265,3105,3105,3105,3105,3
20241113,121500,72802950,3090,3095,3095,3090,1000
20241113,121400,69709550,3105,3105,3105,3105,6000
20241113,121300,51079550,3100,3100,3100,3100,0
20241113,121200,51079550,3100,3100,3100,3100,0
20241113,121100,51079550,3100,3100,3100,3100,96
20241113,121000,50781950,3100,3100,3100,3100,4
20241113,120900,50769550,3095,3095,3095,3095,0
20241113,120800,50769550,3095,3095,3095,3095,0
20241113,120700,50769550,3095,3095,3095,3095,0
20241113,120600,50769550,3095,3095,3095,3095,0
20241113,120500,50769550,3095,3095,3095,3095,0
20241113,120400,50769550,3095,3095,3095,3095,0
20241113,120300,50769550,3095,3095,3095,3095,0
20241113,120200,50769550,3095,3095,3095,3095,0
20241113,120100,50769550,3095,3095,3095,3095,0
20241113,120000,50769550,3095,3095,3095,3095,231
20241113,115900,50054605,3100,3100,3100,3100,0
20241113,115800,50054605,3100,3100,3100,3100,0
20241113,115700,50054605,3100,3100,3100,3100,0
20241113,115600,50054605,3100,3100,3100,3100,0
20241113,115500,50054605,3100,3100,3100,3100,0
20241113,115400,50054605,3100,3100,3100,3100,1
20241113,115300,50051505,3100,3100,3100,3100,0
20241113,115200,50051505,3100,3100,3100,3100,0
20241113,115100,50051505,3100,3100,3100,3100,0
20241113,115000,50051505,3100,3095,3100,3095,135
20241113,114900,49633045,3100,3100,3100,3100,0
20241113,114800,49633045,3100,3100,3100,3100,1
20241113,114700,49629945,3100,3100,3100,3100,10
20241113,114600,49598945,3100,3100,3100,3100,0
20241113,114500,49598945,3100,3100,3100,3100,0
20241113,114400,49598945,3100,3100,3100,3100,0
20241113,114300,49598945,3100,3100,3100,3100,0
20241113,114200,49598945,3100,3100,3100,3100,1
20241113,114100,49595845,3095,3100,3100,3095,648
20241113,114000,47589215,3105,3105,3105,3105,0
20241113,113900,47589215,3105,3105,3105,3105,0
20241113,113800,47589215,3105,3105,3105,3105,0
20241113,113700,47589215,3105,3105,3105,3105,0
20241113,113600,47589215,3105,3105,3105,3105,1
20241113,113500,47586110,3105,3105,3105,3105,0
20241113,113400,47586110,3105,3105,3105,3105,7
20241113,113300,47564375,3105,3105,3105,3105,0
20241113,113200,47564375,3105,3105,3105,3105,1
20241113,113100,47561270,3105,3105,3105,3105,0
20241113,113000,47561270,3105,3105,3105,3105,11
20241113,112900,47527115,3105,3105,3105,3105,4
20241113,112800,47514695,3105,3105,3105,3105,0
20241113,112700,47514695,3105,3105,3105,3105,0
20241113,112600,47514695,3105,3105,3105,3105,0
20241113,112500,47514695,3105,3105,3105,3105,0
20241113,112400,47514695,3105,3105,3105,3105,0
20241113,112300,47514695,3105,3105,3105,3105,0
20241113,112200,47514695,3105,3105,3105,3105,0
20241113,112100,47514695,3105,3105,3105,3105,0
20241113,112000,47514695,3105,3105,3105,3105,0
20241113,111900,47514695,3105,3105,3105,3105,0
20241113,111800,47514695,3105,3105,3105,3105,0
20241113,111700,47514695,3105,3105,3105,3105,0
20241113,111600,47514695,3105,3105,3105,3105,0
20241113,111500,47514695,3105,3105,3105,3105,0
20241113,111400,47514695,3105,3105,3105,3105,0
20241113,111300,47514695,3105,3105,3105,3105,0
20241113,111200,47514695,3105,3105,3105,3105,0
20241113,111100,47514695,3105,3105,3105,3105,0
20241113,111000,47514695,3105,3105,3105,3105,1
20241113,110900,47511590,3110,3110,3110,3110,0
20241113,110800,47511590,3110,3110,3110,3110,0
20241113,110700,47511590,3110,3110,3110,3100,1562
20241113,110600,42666530,3105,3110,3120,3105,34
20241113,110500,42560805,3110,3110,3110,3110,0
20241113,110400,42560805,3110,3110,3110,3110,2
20241113,110300,42554585,3110,3110,3110,3110,3
20241113,110200,42545255,3105,3105,3105,3105,111
20241113,110100,42200600,3110,3110,3110,3110,0
20241113,110000,42200600,3110,3110,3110,3110,0
20241113,105900,42200600,3110,3110,3110,3110,7
20241113,105800,42178830,3110,3110,3110,3110,0
20241113,105700,42178830,3110,3110,3110,3110,79
20241113,105600,41933140,3110,3110,3110,3110,0
20241113,105500,41933140,3110,3110,3110,3110,0
20241113,105400,41933140,3110,3110,3110,3110,0
20241113,105300,41933140,3110,3110,3110,3110,0
20241113,105200,41933140,3110,3110,3110,3110,0
20241113,105100,41933140,3110,3110,3110,3110,0
20241113,105000,41933140,3110,3110,3110,3110,0
20241113,104900,41933140,3110,3110,3110,3110,0
20241113,104800,41933140,3110,3110,3110,3110,1
20241113,104700,41930030,3105,3105,3105,3105,0
20241113,104600,41930030,3105,3105,3105,3105,134
20241113,104500,41513960,3110,3110,3110,3110,0
20241113,104400,41513960,3110,3110,3110,3110,0
20241113,104300,41513960,3110,3110,3110,3110,0
20241113,104200,41513960,3110,3110,3110,3110,0
20241113,104100,41513960,3110,3110,3110,3110,10
20241113,104000,41482860,3110,3110,3110,3110,2
20241113,103900,41476640,3105,3105,3105,3105,0
20241113,103800,41476640,3105,3105,3105,3105,0
20241113,103700,41476640,3105,3105,3105,3105,0
20241113,103600,41476640,3105,3105,3105,3105,0
20241113,103500,41476640,3105,3105,3105,3105,15
20241113,103400,41430065,3120,3105,3120,3105,16
20241113,103300,41380235,3105,3105,3105,3105,0
20241113,103200,41380235,3105,3105,3105,3105,0
20241113,103100,41380235,3105,3105,3105,3105,0
20241113,103000,41380235,3105,3105,3105,3105,951
20241113,102900,38427380,3105,3105,3105,3105,0
20241113,102800,38427380,3105,3110,3110,3105,1046
20241113,102700,35176855,3110,3110,3110,3110,0
20241113,102600,35176855,3110,3110,3110,3110,0
20241113,102500,35176855,3110,3110,3110,3110,0
20241113,102400,35176855,3110,3110,3110,3110,0
20241113,102300,35176855,3110,3110,3110,3110,0
20241113,102200,35176855,3110,3110,3110,3110,0
20241113,102100,35176855,3110,3115,3115,3110,114
20241113,102000,34822290,3110,3110,3110,3110,0
20241113,101900,34822290,3110,3110,3110,3110,0
20241113,101800,34822290,3110,3110,3110,3110,0
20241113,101700,34822290,3110,3115,3115,3110,107
20241113,101600,34489015,3120,3120,3120,3120,0
20241113,101500,34489015,3120,3120,3120,3120,0
20241113,101400,34489015,3120,3120,3120,3120,0
20241113,101300,34489015,3120,3120,3120,3120,17
20241113,101200,34435975,3125,3125,3125,3125,0
20241113,101100,34435975,3125,3125,3125,3125,0
20241113,101000,34435975,3125,3125,3125,3125,0
20241113,100900,34435975,3125,3125,3125,3125,0
20241113,100800,34435975,3125,3125,3125,3125,1
20241113,100700,34432850,3125,3125,3125,3125,475
20241113,100600,32948475,3125,3120,3125,3120,54
20241113,100500,32779745,3110,3110,3110,3110,0
20241113,100400,32779745,3110,3110,3110,3110,0
20241113,100300,32779745,3110,3110,3110,3110,14
20241113,100200,32736205,3125,3125,3125,3125,0
20241113,100100,32736205,3125,3125,3125,3125,0
20241113,100000,32736205,3125,3125,3125,3125,10
20241113,095900,32704955,3110,3110,3110,3110,0
20241113,095800,32704955,3110,3110,3110,3110,511
20241113,095700,31115745,3120,3120,3120,3120,2
20241113,095600,31109505,3120,3120,3120,3120,0
20241113,095500,31109505,3120,3120,3120,3120,0
20241113,095400,31109505,3120,3120,3120,3120,0
20241113,095300,31109505,3120,3120,3120,3120,30
20241113,095200,31015905,3110,3110,3110,3110,371
20241113,095100,29862095,3130,3130,3130,3130,0
20241113,095000,29862095,3130,3125,3130,3125,76
20241113,094900,29624590,3115,3115,3115,3115,0
20241113,094800,29624590,3115,3115,3115,3115,0
20241113,094700,29624590,3115,3115,3115,3115,43
20241113,094600,29490645,3125,3125,3125,3125,1
20241113,094500,29487520,3125,3125,3125,3125,17
20241113,094400,29434395,3110,3110,3110,3110,0
20241113,094300,29434395,3110,3120,3120,3110,887
20241113,094200,26674130,3115,3115,3115,3115,1308
20241113,094100,22599710,3115,3115,3115,3115,0
20241113,094000,22599710,3115,3115,3115,3115,1085
20241113,093900,19219935,3115,3130,3130,3115,666
20241113,093800,17141745,3130,3130,3130,3130,1
20241113,093700,17138615,3105,3125,3125,3105,1363
20241113,093600,12900740,3145,3145,3145,3145,1
20241113,093500,12897595,3145,3125,3145,3125,2
20241113,093400,12891325,3145,3145,3145,3145,0
20241113,093300,12891325,3145,3145,3145,3145,0
20241113,093200,12891325,3145,3145,3145,3145,0
20241113,093100,12891325,3145,3145,3145,3145,10
20241113,093000,12859875,3125,3125,3125,3125,93
20241113,092900,12569250,3125,3125,3130,3125,270
20241113,092800,11725320,3130,3130,3130,3130,11
20241113,092700,11690890,3135,3135,3135,3135,6
20241113,092600,11672080,3145,3145,3145,3145,0
20241113,092500,11672080,3145,3145,3145,3145,7
20241113,092400,11650065,3145,3145,3145,3145,0
20241113,092300,11650065,3145,3145,3145,3145,14
20241113,092200,11606035,3130,3130,3130,3130,0
20241113,092100,11606035,3130,3130,3130,3130,0
20241113,092000,11606035,3130,3130,3130,3130,0
20241113,091900,11606035,3130,3130,3130,3130,184
20241113,091800,11030115,3135,3140,3140,3135,603
20241113,091700,9137265,3145,3145,3150,3145,501
20241113,091600,7561615,3145,3145,3150,3145,710
20241113,091500,5328000,3145,3150,3150,3145,154
20241113,091400,4842910,3150,3150,3150,3150,2
20241113,091300,4836610,3150,3150,3150,3150,2
20241113,091200,4830310,3150,3150,3150,3150,2
20241113,091100,4824010,3165,3150,3165,3150,82
20241113,091000,4564905,3150,3150,3150,3150,2
20241113,090900,4558605,3150,3150,3150,3150,2
20241113,090800,4552305,3150,3150,3150,3150,2
20241113,090700,4546005,3150,3160,3160,3150,3
20241113,090600,4536545,3155,3145,3155,3145,3
20241113,090500,4527095,3145,3145,3145,3145,2
20241113,090400,4520805,3145,3145,3145,3145,2
20241113,090300,4514515,3145,3145,3145,3145,2
20241113,090200,4508225,3155,3150,3155,3145,83
20241113,090100,4246390,3145,3145,3145,3145,2
20241113,090000,4240100,3145,3140,3145,3140,1240