KissMeData/033560/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,191400,122572780,3195,3195,3195,3195,2728
20231113,191300,122572780,3195,3195,3195,3195,0
20231113,191200,122572780,3195,3195,3195,3195,0
20231113,191100,122572780,3195,3195,3195,3195,0
20231113,191000,122572780,3195,3195,3195,3195,0
20231113,190900,122572780,3195,3195,3195,3195,0
20231113,190800,122572780,3195,3195,3195,3195,0
20231113,190700,122572780,3195,3195,3195,3195,0
20231113,190600,122572780,3195,3195,3195,3195,0
20231113,190500,122572780,3195,3195,3195,3195,0
20231113,190400,122572780,3195,3195,3195,3195,0
20231113,190300,122572780,3195,3195,3195,3195,0
20231113,190200,122572780,3195,3195,3195,3195,0
20231113,190100,122572780,3195,3195,3195,3195,0
20231113,190000,122572780,3195,3195,3195,3195,0
20231113,185900,122572780,3195,3195,3195,3195,0
20231113,185800,122572780,3195,3195,3195,3195,0
20231113,185700,122572780,3195,3195,3195,3195,0
20231113,185600,122572780,3195,3195,3195,3195,0
20231113,185500,122572780,3195,3195,3195,3195,0
20231113,185400,122572780,3195,3195,3195,3195,0
20231113,185300,122572780,3195,3195,3195,3195,0
20231113,185200,122572780,3195,3195,3195,3195,0
20231113,185100,122572780,3195,3195,3195,3195,0
20231113,185000,122572780,3195,3195,3195,3195,0
20231113,184900,122572780,3195,3195,3195,3195,0
20231113,184800,122572780,3195,3195,3195,3195,0
20231113,184700,122572780,3195,3195,3195,3195,0
20231113,184600,122572780,3195,3195,3195,3195,0
20231113,184500,122572780,3195,3195,3195,3195,0
20231113,184400,122572780,3195,3195,3195,3195,2728
20231113,184300,122572780,3195,3195,3195,3195,0
20231113,184200,122572780,3195,3195,3195,3195,0
20231113,184100,122572780,3195,3195,3195,3195,0
20231113,184000,122572780,3195,3195,3195,3195,0
20231113,183900,122572780,3195,3195,3195,3195,0
20231113,183800,122572780,3195,3195,3195,3195,0
20231113,183700,122572780,3195,3195,3195,3195,0
20231113,183600,122572780,3195,3195,3195,3195,0
20231113,183500,122572780,3195,3195,3195,3195,0
20231113,183400,122572780,3195,3195,3195,3195,0
20231113,183300,122572780,3195,3195,3195,3195,0
20231113,183200,122572780,3195,3195,3195,3195,0
20231113,183100,122572780,3195,3195,3195,3195,0
20231113,183000,122572780,3195,3195,3195,3195,0
20231113,182900,122572780,3195,3195,3195,3195,0
20231113,182800,122572780,3195,3195,3195,3195,0
20231113,182700,122572780,3195,3195,3195,3195,0
20231113,182600,122572780,3195,3195,3195,3195,0
20231113,182500,122572780,3195,3195,3195,3195,0
20231113,182400,122572780,3195,3195,3195,3195,0
20231113,182300,122572780,3195,3195,3195,3195,0
20231113,182200,122572780,3195,3195,3195,3195,0
20231113,182100,122572780,3195,3195,3195,3195,0
20231113,182000,122572780,3195,3195,3195,3195,0
20231113,181900,122572780,3195,3195,3195,3195,0
20231113,181800,122572780,3195,3195,3195,3195,0
20231113,181700,122572780,3195,3195,3195,3195,0
20231113,181600,122572780,3195,3195,3195,3195,0
20231113,181500,122572780,3195,3195,3195,3195,0
20231113,181400,122572780,3195,3195,3195,3195,2728
20231113,181300,122572780,3195,3195,3195,3195,0
20231113,181200,122572780,3195,3195,3195,3195,0
20231113,181100,122572780,3195,3195,3195,3195,0
20231113,181000,122572780,3195,3195,3195,3195,0
20231113,180900,122572780,3195,3195,3195,3195,0
20231113,180800,122572780,3195,3195,3195,3195,0
20231113,180700,122572780,3195,3195,3195,3195,0
20231113,180600,122572780,3195,3195,3195,3195,0
20231113,180500,122572780,3195,3195,3195,3195,0
20231113,180400,122572780,3195,3195,3195,3195,0
20231113,180300,122572780,3195,3195,3195,3195,0
20231113,180200,122572780,3195,3195,3195,3195,0
20231113,180100,122572780,3195,3195,3195,3195,0
20231113,180000,122572780,3195,3195,3195,3195,0
20231113,175900,122572780,3195,3195,3195,3195,0
20231113,175800,122572780,3195,3195,3195,3195,0
20231113,175700,122572780,3195,3195,3195,3195,0
20231113,175600,122572780,3195,3195,3195,3195,0
20231113,175500,122572780,3195,3195,3195,3195,0
20231113,175400,122572780,3195,3195,3195,3195,0
20231113,175300,122572780,3195,3195,3195,3195,0
20231113,175200,122572780,3195,3195,3195,3195,0
20231113,175100,122572780,3195,3195,3195,3195,0
20231113,175000,122572780,3195,3195,3195,3195,0
20231113,174900,122572780,3195,3195,3195,3195,0
20231113,174800,122572780,3195,3195,3195,3195,0
20231113,174700,122572780,3195,3195,3195,3195,0
20231113,174600,122572780,3195,3195,3195,3195,0
20231113,174500,122572780,3195,3195,3195,3195,0
20231113,174400,122572780,3195,3195,3195,3195,2728
20231113,174300,122572780,3195,3195,3195,3195,0
20231113,174200,122572780,3195,3195,3195,3195,0
20231113,174100,122572780,3195,3195,3195,3195,0
20231113,174000,122572780,3195,3195,3195,3195,0
20231113,173900,122572780,3195,3195,3195,3195,0
20231113,173800,122572780,3195,3195,3195,3195,0
20231113,173700,122572780,3195,3195,3195,3195,0
20231113,173600,122572780,3195,3195,3195,3195,0
20231113,173500,122572780,3195,3195,3195,3195,0
20231113,173400,122572780,3195,3195,3195,3195,0
20231113,173300,122572780,3195,3195,3195,3195,0
20231113,173200,122572780,3195,3195,3195,3195,0
20231113,173100,122572780,3195,3195,3195,3195,0
20231113,173000,122572780,3195,3195,3195,3195,0
20231113,172900,122572780,3195,3195,3195,3195,0
20231113,172800,122572780,3195,3195,3195,3195,0
20231113,172700,122572780,3195,3195,3195,3195,0
20231113,172600,122572780,3195,3195,3195,3195,0
20231113,172500,122572780,3195,3195,3195,3195,0
20231113,172400,122572780,3195,3195,3195,3195,0
20231113,172300,122572780,3195,3195,3195,3195,0
20231113,172200,122572780,3195,3195,3195,3195,0
20231113,172100,122572780,3195,3195,3195,3195,0
20231113,172000,122572780,3195,3195,3195,3195,0
20231113,171900,122572780,3195,3195,3195,3195,0
20231113,171800,122572780,3195,3195,3195,3195,0
20231113,171700,122572780,3195,3195,3195,3195,0
20231113,171600,122572780,3195,3195,3195,3195,0
20231113,171500,122572780,3195,3195,3195,3195,0
20231113,171400,122572780,3195,3195,3195,3195,2728
20231113,171300,122572780,3195,3195,3195,3195,0
20231113,171200,122572780,3195,3195,3195,3195,0
20231113,171100,122572780,3195,3195,3195,3195,0
20231113,171000,122572780,3195,3195,3195,3195,0
20231113,170900,122572780,3195,3195,3195,3195,0
20231113,170800,122572780,3195,3195,3195,3195,0
20231113,170700,122572780,3195,3195,3195,3195,0
20231113,170600,122572780,3195,3195,3195,3195,0
20231113,170500,122572780,3195,3195,3195,3195,0
20231113,170400,122572780,3195,3195,3195,3195,0
20231113,170300,122572780,3195,3195,3195,3195,0
20231113,170200,122572780,3195,3195,3195,3195,0
20231113,170100,122572780,3195,3195,3195,3195,0
20231113,170000,122572780,3195,3195,3195,3195,0
20231113,165900,122572780,3195,3195,3195,3195,0
20231113,165800,122572780,3195,3195,3195,3195,0
20231113,165700,122572780,3195,3195,3195,3195,0
20231113,165600,122572780,3195,3195,3195,3195,0
20231113,165500,122572780,3195,3195,3195,3195,0
20231113,165400,122572780,3195,3195,3195,3195,0
20231113,165300,122572780,3195,3195,3195,3195,0
20231113,165200,122572780,3195,3195,3195,3195,0
20231113,165100,122572780,3195,3195,3195,3195,0
20231113,165000,122572780,3195,3195,3195,3195,0
20231113,164900,122572780,3195,3195,3195,3195,0
20231113,164800,122572780,3195,3195,3195,3195,0
20231113,164700,122572780,3195,3195,3195,3195,0
20231113,164600,122572780,3195,3195,3195,3195,0
20231113,164500,122572780,3195,3195,3195,3195,0
20231113,164400,122572780,3195,3195,3195,3195,2728
20231113,164300,122572780,3195,3195,3195,3195,0
20231113,164200,122572780,3195,3195,3195,3195,0
20231113,164100,122572780,3195,3195,3195,3195,0
20231113,164000,122572780,3195,3195,3195,3195,0
20231113,163900,122572780,3195,3195,3195,3195,0
20231113,163800,122572780,3195,3195,3195,3195,0
20231113,163700,122572780,3195,3195,3195,3195,0
20231113,163600,122572780,3195,3195,3195,3195,0
20231113,163500,122572780,3195,3195,3195,3195,0
20231113,163400,122572780,3195,3195,3195,3195,0
20231113,163300,122572780,3195,3195,3195,3195,0
20231113,163200,122572780,3195,3195,3195,3195,0
20231113,163100,122572780,3195,3195,3195,3195,0
20231113,163000,122572780,3195,3195,3195,3195,0
20231113,162900,122572780,3195,3195,3195,3195,0
20231113,162800,122572780,3195,3195,3195,3195,0
20231113,162700,122572780,3195,3195,3195,3195,0
20231113,162600,122572780,3195,3195,3195,3195,0
20231113,162500,122572780,3195,3195,3195,3195,0
20231113,162400,122572780,3195,3195,3195,3195,0
20231113,162300,122572780,3195,3195,3195,3195,0
20231113,162200,122572780,3195,3195,3195,3195,0
20231113,162100,122572780,3195,3195,3195,3195,0
20231113,162000,122572780,3195,3195,3195,3195,0
20231113,161900,122572780,3195,3195,3195,3195,0
20231113,161800,122572780,3195,3195,3195,3195,0
20231113,161700,122572780,3195,3195,3195,3195,0
20231113,161600,122572780,3195,3195,3195,3195,0
20231113,161500,122572780,3195,3195,3195,3195,0
20231113,161400,122572780,3195,3195,3195,3195,2728
20231113,161300,122572780,3195,3195,3195,3195,0
20231113,161200,122572780,3195,3195,3195,3195,0
20231113,161100,122572780,3195,3195,3195,3195,0
20231113,161000,122572780,3195,3195,3195,3195,0
20231113,160900,122572780,3195,3195,3195,3195,0
20231113,160800,122572780,3195,3195,3195,3195,0
20231113,160700,122572780,3195,3195,3195,3195,0
20231113,160600,122572780,3195,3195,3195,3195,0
20231113,160500,122572780,3195,3195,3195,3195,0
20231113,160400,122572780,3195,3195,3195,3195,0
20231113,160300,122572780,3195,3195,3195,3195,0
20231113,160200,122572780,3195,3195,3195,3195,0
20231113,160100,122572780,3195,3195,3195,3195,0
20231113,160000,122572780,3195,3195,3195,3195,0
20231113,155900,122572780,3195,3195,3195,3195,0
20231113,155800,122572780,3195,3195,3195,3195,0
20231113,155700,122572780,3195,3195,3195,3195,0
20231113,155600,122572780,3195,3195,3195,3195,0
20231113,155500,122572780,3195,3195,3195,3195,0
20231113,155400,122572780,3195,3195,3195,3195,0
20231113,155300,122572780,3195,3195,3195,3195,0
20231113,155200,122572780,3195,3195,3195,3195,0
20231113,155100,122572780,3195,3195,3195,3195,0
20231113,155000,122572780,3195,3195,3195,3195,0
20231113,154900,122572780,3195,3195,3195,3195,0
20231113,154800,122572780,3195,3195,3195,3195,0
20231113,154700,122572780,3195,3195,3195,3195,0
20231113,154600,122572780,3195,3195,3195,3195,0
20231113,154500,122572780,3195,3195,3195,3195,0
20231113,154400,122572780,3195,3195,3195,3195,2728
20231113,154300,122572780,3195,3195,3195,3195,0
20231113,154200,122572780,3195,3195,3195,3195,0
20231113,154100,122572780,3195,3195,3195,3195,0
20231113,154000,122572780,3195,3195,3195,3195,0
20231113,153900,122572780,3195,3195,3195,3195,0
20231113,153800,122572780,3195,3195,3195,3195,0
20231113,153700,122572780,3195,3195,3195,3195,0
20231113,153600,122572780,3195,3195,3195,3195,0
20231113,153500,122572780,3195,3195,3195,3195,0
20231113,153400,122572780,3195,3195,3195,3195,0
20231113,153300,122572780,3195,3195,3195,3195,0
20231113,153200,122572780,3195,3195,3195,3195,0
20231113,153100,122572780,3195,3195,3195,3195,0
20231113,153000,122572780,3195,3195,3195,3195,2728
20231113,152900,113856820,3155,3155,3155,3155,0
20231113,152800,113856820,3155,3155,3155,3155,0
20231113,152700,113856820,3155,3155,3155,3155,0
20231113,152600,113856820,3155,3155,3155,3155,0
20231113,152500,113856820,3155,3155,3155,3155,0
20231113,152400,113856820,3155,3155,3155,3155,0
20231113,152300,113856820,3155,3155,3155,3155,0
20231113,152200,113856820,3155,3155,3155,3155,0
20231113,152100,113856820,3155,3155,3155,3155,0
20231113,152000,113856820,3155,3155,3155,3155,0
20231113,151900,113856820,3155,3155,3155,3155,6
20231113,151800,113837890,3155,3155,3155,3155,0
20231113,151700,113837890,3155,3155,3155,3155,0
20231113,151600,113837890,3155,3155,3155,3155,14
20231113,151500,113793720,3175,3175,3175,3175,0
20231113,151400,113793720,3175,3175,3175,3175,0
20231113,151300,113793720,3175,3175,3175,3175,0
20231113,151200,113793720,3175,3175,3175,3175,0
20231113,151100,113793720,3175,3175,3175,3175,0
20231113,151000,113793720,3175,3175,3175,3175,0
20231113,150900,113793720,3175,3175,3175,3175,0
20231113,150800,113793720,3175,3175,3175,3175,0
20231113,150700,113793720,3175,3175,3175,3175,0
20231113,150600,113793720,3175,3175,3175,3175,0
20231113,150500,113793720,3175,3175,3175,3175,1
20231113,150400,113790545,3150,3150,3150,3150,0
20231113,150300,113790545,3150,3150,3150,3150,0
20231113,150200,113790545,3150,3150,3150,3150,0
20231113,150100,113790545,3150,3150,3150,3150,0
20231113,150000,113790545,3150,3150,3150,3150,0
20231113,145900,113790545,3150,3150,3150,3150,4
20231113,145800,113777945,3180,3180,3180,3180,0
20231113,145700,113777945,3180,3180,3180,3180,0
20231113,145600,113777945,3180,3180,3180,3180,0
20231113,145500,113777945,3180,3165,3180,3165,5
20231113,145400,113762090,3150,3150,3150,3150,0
20231113,145300,113762090,3150,3150,3150,3150,0
20231113,145200,113762090,3150,3150,3150,3150,0
20231113,145100,113762090,3150,3150,3150,3150,0
20231113,145000,113762090,3150,3150,3150,3150,0
20231113,144900,113762090,3150,3150,3150,3150,0
20231113,144800,113762090,3150,3150,3150,3150,15
20231113,144700,113714840,3145,3155,3155,3145,563
20231113,144600,111943555,3180,3180,3180,3180,0
20231113,144500,111943555,3180,3180,3180,3180,0
20231113,144400,111943555,3180,3180,3180,3180,0
20231113,144300,111943555,3180,3175,3180,3175,35
20231113,144200,111832400,3155,3155,3155,3155,0
20231113,144100,111832400,3155,3155,3155,3155,5
20231113,144000,111816625,3155,3155,3155,3155,0
20231113,143900,111816625,3155,3155,3155,3155,1
20231113,143800,111813470,3170,3170,3170,3170,0
20231113,143700,111813470,3170,3170,3170,3170,0
20231113,143600,111813470,3170,3170,3170,3170,0
20231113,143500,111813470,3170,3170,3170,3170,0
20231113,143400,111813470,3170,3170,3170,3170,0
20231113,143300,111813470,3170,3170,3170,3170,0
20231113,143200,111813470,3170,3170,3170,3170,0
20231113,143100,111813470,3170,3170,3170,3170,0
20231113,143000,111813470,3170,3170,3170,3170,0
20231113,142900,111813470,3170,3170,3170,3170,0
20231113,142800,111813470,3170,3170,3170,3170,0
20231113,142700,111813470,3170,3170,3170,3170,0
20231113,142600,111813470,3170,3170,3170,3170,0
20231113,142500,111813470,3170,3170,3170,3170,0
20231113,142400,111813470,3170,3170,3170,3170,1
20231113,142300,111810300,3160,3160,3160,3160,0
20231113,142200,111810300,3160,3160,3160,3160,54
20231113,142100,111639660,3160,3165,3165,3160,400
20231113,142000,110375380,3190,3190,3190,3190,0
20231113,141900,110375380,3190,3190,3190,3190,0
20231113,141800,110375380,3190,3190,3190,3190,0
20231113,141700,110375380,3190,3190,3190,3190,0
20231113,141600,110375380,3190,3190,3190,3190,0
20231113,141500,110375380,3190,3190,3190,3190,0
20231113,141400,110375380,3190,3190,3190,3190,0
20231113,141300,110375380,3190,3190,3190,3190,0
20231113,141200,110375380,3190,3190,3190,3190,0
20231113,141100,110375380,3190,3190,3190,3190,0
20231113,141000,110375380,3190,3190,3190,3190,0
20231113,140900,110375380,3190,3190,3190,3190,0
20231113,140800,110375380,3190,3190,3190,3190,0
20231113,140700,110375380,3190,3190,3190,3190,0
20231113,140600,110375380,3190,3190,3190,3190,0
20231113,140500,110375380,3190,3190,3190,3190,0
20231113,140400,110375380,3190,3190,3190,3190,0
20231113,140300,110375380,3190,3190,3190,3190,0
20231113,140200,110375380,3190,3190,3190,3190,0
20231113,140100,110375380,3190,3190,3190,3190,0
20231113,140000,110375380,3190,3190,3190,3190,0
20231113,135900,110375380,3190,3190,3190,3190,0
20231113,135800,110375380,3190,3190,3190,3190,0
20231113,135700,110375380,3190,3190,3190,3190,0
20231113,135600,110375380,3190,3190,3190,3190,0
20231113,135500,110375380,3190,3190,3190,3190,0
20231113,135400,110375380,3190,3190,3190,3190,0
20231113,135300,110375380,3190,3190,3190,3190,0
20231113,135200,110375380,3190,3190,3190,3190,0
20231113,135100,110375380,3190,3190,3190,3190,0
20231113,135000,110375380,3190,3180,3190,3180,2
20231113,134900,110369010,3165,3165,3165,3165,788
20231113,134800,107874990,3165,3165,3165,3165,0
20231113,134700,107874990,3165,3165,3165,3165,0
20231113,134600,107874990,3165,3165,3165,3165,362
20231113,134500,106729260,3190,3190,3190,3190,0
20231113,134400,106729260,3190,3190,3190,3190,0
20231113,134300,106729260,3190,3190,3190,3190,0
20231113,134200,106729260,3190,3175,3190,3175,2
20231113,134100,106722895,3175,3175,3175,3175,0
20231113,134000,106722895,3175,3175,3175,3175,0
20231113,133900,106722895,3175,3175,3190,3175,903
20231113,133800,103855855,3170,3170,3170,3170,0
20231113,133700,103855855,3170,3170,3170,3170,0
20231113,133600,103855855,3170,3170,3170,3170,0
20231113,133500,103855855,3170,3185,3185,3170,1987
20231113,133400,97543610,3185,3185,3185,3185,4
20231113,133300,97530870,3190,3185,3190,3185,150
20231113,133200,97052685,3180,3175,3180,3175,246
20231113,133100,96271570,3175,3175,3175,3175,0
20231113,133000,96271570,3175,3175,3175,3175,0
20231113,132900,96271570,3175,3175,3175,3175,0
20231113,132800,96271570,3175,3175,3175,3175,0
20231113,132700,96271570,3175,3175,3175,3175,0
20231113,132600,96271570,3175,3175,3175,3175,0
20231113,132500,96271570,3175,3175,3175,3175,0
20231113,132400,96271570,3175,3175,3175,3175,0
20231113,132300,96271570,3175,3175,3175,3175,0
20231113,132200,96271570,3175,3175,3175,3175,0
20231113,132100,96271570,3175,3170,3175,3170,4
20231113,132000,96258880,3175,3175,3175,3175,0
20231113,131900,96258880,3175,3175,3175,3175,0
20231113,131800,96258880,3175,3175,3175,3175,0
20231113,131700,96258880,3175,3175,3175,3175,0
20231113,131600,96258880,3175,3175,3175,3175,0
20231113,131500,96258880,3175,3175,3175,3175,0
20231113,131400,96258880,3175,3175,3175,3175,0
20231113,131300,96258880,3175,3175,3175,3175,0
20231113,131200,96258880,3175,3175,3175,3175,0
20231113,131100,96258880,3175,3175,3175,3175,0
20231113,131000,96258880,3175,3175,3175,3175,0
20231113,130900,96258880,3175,3175,3175,3175,0
20231113,130800,96258880,3175,3175,3175,3175,0
20231113,130700,96258880,3175,3175,3175,3175,0
20231113,130600,96258880,3175,3175,3175,3175,0
20231113,130500,96258880,3175,3170,3175,3170,5
20231113,130400,96243020,3170,3170,3170,3170,0
20231113,130300,96243020,3170,3170,3170,3170,0
20231113,130200,96243020,3170,3170,3170,3170,0
20231113,130100,96243020,3170,3170,3170,3170,0
20231113,130000,96243020,3170,3170,3170,3170,0
20231113,125900,96243020,3170,3170,3170,3170,0
20231113,125800,96243020,3170,3170,3170,3170,0
20231113,125700,96243020,3170,3170,3170,3170,0
20231113,125600,96243020,3170,3170,3170,3170,0
20231113,125500,96243020,3170,3170,3170,3170,0
20231113,125400,96243020,3170,3170,3170,3170,1
20231113,125300,96239850,3175,3175,3175,3175,0
20231113,125200,96239850,3175,3175,3175,3175,0
20231113,125100,96239850,3175,3175,3175,3175,0
20231113,125000,96239850,3175,3175,3175,3175,0
20231113,124900,96239850,3175,3175,3175,3175,0
20231113,124800,96239850,3175,3170,3175,3170,2
20231113,124700,96233505,3175,3175,3175,3175,0
20231113,124600,96233505,3175,3175,3175,3175,0
20231113,124500,96233505,3175,3175,3175,3175,0
20231113,124400,96233505,3175,3175,3175,3175,0
20231113,124300,96233505,3175,3175,3175,3175,0
20231113,124200,96233505,3175,3175,3175,3175,0
20231113,124100,96233505,3175,3175,3175,3175,0
20231113,124000,96233505,3175,3175,3175,3175,0
20231113,123900,96233505,3175,3175,3175,3175,0
20231113,123800,96233505,3175,3175,3175,3175,0
20231113,123700,96233505,3175,3175,3175,3175,0
20231113,123600,96233505,3175,3170,3175,3170,2
20231113,123500,96227160,3170,3170,3170,3170,0
20231113,123400,96227160,3170,3170,3170,3170,0
20231113,123300,96227160,3170,3170,3170,3170,0
20231113,123200,96227160,3170,3170,3170,3170,0
20231113,123100,96227160,3170,3170,3170,3170,0
20231113,123000,96227160,3170,3170,3170,3170,0
20231113,122900,96227160,3170,3170,3170,3170,0
20231113,122800,96227160,3170,3170,3170,3170,0
20231113,122700,96227160,3170,3170,3170,3170,0
20231113,122600,96227160,3170,3170,3170,3170,0
20231113,122500,96227160,3170,3170,3170,3170,0
20231113,122400,96227160,3170,3170,3170,3170,0
20231113,122300,96227160,3170,3170,3170,3170,0
20231113,122200,96227160,3170,3170,3170,3170,54
20231113,122100,96055980,3170,3170,3170,3170,0
20231113,122000,96055980,3170,3170,3170,3170,0
20231113,121900,96055980,3170,3170,3170,3170,0
20231113,121800,96055980,3170,3165,3170,3165,3
20231113,121700,96046480,3155,3155,3155,3155,1019
20231113,121600,92831535,3150,3145,3150,3145,491
20231113,121500,91285885,3135,3135,3135,3135,0
20231113,121400,91285885,3135,3135,3135,3135,0
20231113,121300,91285885,3135,3135,3135,3135,250
20231113,121200,90502135,3135,3135,3135,3135,0
20231113,121100,90502135,3135,3135,3135,3135,0
20231113,121000,90502135,3135,3140,3140,3135,760
20231113,120900,88118535,3145,3145,3145,3145,1000
20231113,120800,84973535,3150,3150,3150,3150,0
20231113,120700,84973535,3150,3150,3150,3150,0
20231113,120600,84973535,3150,3150,3150,3150,0
20231113,120500,84973535,3150,3150,3150,3150,0
20231113,120400,84973535,3150,3150,3150,3150,0
20231113,120300,84973535,3150,3150,3150,3150,0
20231113,120200,84973535,3150,3150,3150,3150,0
20231113,120100,84973535,3150,3150,3150,3150,0
20231113,120000,84973535,3150,3150,3150,3150,0
20231113,115900,84973535,3150,3150,3150,3150,0
20231113,115800,84973535,3150,3150,3150,3150,162
20231113,115700,84463235,3155,3155,3155,3155,0
20231113,115600,84463235,3155,3155,3155,3155,0
20231113,115500,84463235,3155,3155,3155,3155,0
20231113,115400,84463235,3155,3155,3155,3155,0
20231113,115300,84463235,3155,3155,3155,3155,0
20231113,115200,84463235,3155,3155,3155,3155,100
20231113,115100,84147735,3155,3155,3155,3155,0
20231113,115000,84147735,3155,3155,3155,3155,0
20231113,114900,84147735,3155,3155,3155,3155,0
20231113,114800,84147735,3155,3155,3155,3155,0
20231113,114700,84147735,3155,3155,3155,3155,0
20231113,114600,84147735,3155,3155,3155,3155,0
20231113,114500,84147735,3155,3155,3155,3155,0
20231113,114400,84147735,3155,3155,3155,3155,0
20231113,114300,84147735,3155,3155,3155,3155,0
20231113,114200,84147735,3155,3155,3155,3155,0
20231113,114100,84147735,3155,3155,3155,3155,0
20231113,114000,84147735,3155,3155,3155,3155,0
20231113,113900,84147735,3155,3155,3155,3155,0
20231113,113800,84147735,3155,3155,3155,3155,0
20231113,113700,84147735,3155,3155,3155,3155,0
20231113,113600,84147735,3155,3155,3155,3155,141
20231113,113500,83702880,3155,3155,3155,3155,501
20231113,113400,82122225,3155,3155,3155,3155,1
20231113,113300,82119070,3160,3160,3160,3160,20
20231113,113200,82055870,3175,3175,3175,3175,0
20231113,113100,82055870,3175,3175,3175,3175,0
20231113,113000,82055870,3175,3175,3175,3175,0
20231113,112900,82055870,3175,3175,3175,3175,0
20231113,112800,82055870,3175,3175,3175,3175,0
20231113,112700,82055870,3175,3175,3175,3175,0
20231113,112600,82055870,3175,3175,3175,3175,0
20231113,112500,82055870,3175,3175,3175,3175,0
20231113,112400,82055870,3175,3175,3175,3175,0
20231113,112300,82055870,3175,3175,3175,3175,0
20231113,112200,82055870,3175,3175,3175,3175,0
20231113,112100,82055870,3175,3175,3175,3175,0
20231113,112000,82055870,3175,3175,3175,3175,0
20231113,111900,82055870,3175,3175,3175,3175,0
20231113,111800,82055870,3175,3175,3175,3175,0
20231113,111700,82055870,3175,3175,3175,3175,0
20231113,111600,82055870,3175,3175,3175,3175,0
20231113,111500,82055870,3175,3175,3175,3175,0
20231113,111400,82055870,3175,3175,3175,3175,0
20231113,111300,82055870,3175,3175,3175,3175,0
20231113,111200,82055870,3175,3175,3175,3175,0
20231113,111100,82055870,3175,3175,3175,3175,0
20231113,111000,82055870,3175,3175,3175,3175,0
20231113,110900,82055870,3175,3175,3175,3175,50
20231113,110800,81897120,3175,3175,3175,3175,0
20231113,110700,81897120,3175,3175,3175,3175,0
20231113,110600,81897120,3175,3175,3175,3175,0
20231113,110500,81897120,3175,3175,3175,3175,0
20231113,110400,81897120,3175,3175,3175,3175,0
20231113,110300,81897120,3175,3175,3175,3175,0
20231113,110200,81897120,3175,3175,3175,3175,2
20231113,110100,81890770,3175,3175,3175,3175,0
20231113,110000,81890770,3175,3175,3175,3175,0
20231113,105900,81890770,3175,3175,3175,3175,0
20231113,105800,81890770,3175,3170,3175,3170,6
20231113,105700,81871725,3185,3175,3185,3175,123
20231113,105600,81479980,3185,3185,3185,3185,0
20231113,105500,81479980,3185,3185,3185,3185,0
20231113,105400,81479980,3185,3185,3185,3185,0
20231113,105300,81479980,3185,3185,3185,3185,0
20231113,105200,81479980,3185,3185,3185,3185,0
20231113,105100,81479980,3185,3185,3185,3185,0
20231113,105000,81479980,3185,3185,3185,3185,0
20231113,104900,81479980,3185,3185,3185,3185,0
20231113,104800,81479980,3185,3170,3185,3170,3
20231113,104700,81470440,3155,3155,3155,3155,0
20231113,104600,81470440,3155,3155,3155,3155,0
20231113,104500,81470440,3155,3155,3155,3155,0
20231113,104400,81470440,3155,3155,3155,3155,0
20231113,104300,81470440,3155,3170,3185,3155,867
20231113,104200,78734950,3185,3185,3185,3185,0
20231113,104100,78734950,3185,3185,3185,3185,0
20231113,104000,78734950,3185,3185,3185,3185,0
20231113,103900,78734950,3185,3185,3185,3185,0
20231113,103800,78734950,3185,3185,3185,3185,0
20231113,103700,78734950,3185,3185,3185,3185,0
20231113,103600,78734950,3185,3185,3185,3185,0
20231113,103500,78734950,3185,3165,3185,3155,1426
20231113,103400,74225790,3170,3170,3170,3170,0
20231113,103300,74225790,3170,3170,3170,3170,0
20231113,103200,74225790,3170,3170,3170,3170,0
20231113,103100,74225790,3170,3170,3170,3170,0
20231113,103000,74225790,3170,3170,3170,3170,0
20231113,102900,74225790,3170,3170,3170,3170,1048
20231113,102800,70903630,3170,3170,3170,3170,482
20231113,102700,69375690,3170,3170,3170,3170,0
20231113,102600,69375690,3170,3170,3170,3170,0
20231113,102500,69375690,3170,3185,3185,3170,1648
20231113,102400,64143145,3190,3180,3190,3180,216
20231113,102300,63454115,3185,3185,3185,3185,1
20231113,102200,63450930,3190,3190,3190,3190,0
20231113,102100,63450930,3190,3190,3190,3190,0
20231113,102000,63450930,3190,3190,3190,3190,9
20231113,101900,63422220,3190,3190,3190,3190,9
20231113,101800,63393510,3190,3185,3190,3185,30
20231113,101700,63297815,3170,3165,3215,3165,4094
20231113,101600,50290395,3160,3180,3190,3160,487
20231113,101500,48748755,3180,3185,3185,3175,2400
20231113,101400,41123735,3180,3205,3205,3180,1024
20231113,101300,37859965,3205,3170,3225,3170,1597
20231113,101200,32730115,3160,3160,3160,3160,0
20231113,101100,32730115,3160,3160,3160,3160,0
20231113,101000,32730115,3160,3160,3160,3160,0
20231113,100900,32730115,3160,3160,3160,3160,0
20231113,100800,32730115,3160,3160,3160,3160,0
20231113,100700,32730115,3160,3160,3160,3160,0
20231113,100600,32730115,3160,3160,3160,3160,0
20231113,100500,32730115,3160,3160,3160,3160,0
20231113,100400,32730115,3160,3160,3160,3160,0
20231113,100300,32730115,3160,3160,3160,3160,0
20231113,100200,32730115,3160,3160,3160,3160,0
20231113,100100,32730115,3160,3160,3160,3160,0
20231113,100000,32730115,3160,3160,3160,3160,0
20231113,095900,32730115,3160,3160,3160,3160,0
20231113,095800,32730115,3160,3160,3160,3160,0
20231113,095700,32730115,3160,3160,3185,3160,4
20231113,095600,32717430,3160,3160,3160,3160,0
20231113,095500,32717430,3160,3160,3160,3160,0
20231113,095400,32717430,3160,3160,3160,3160,0
20231113,095300,32717430,3160,3160,3160,3160,0
20231113,095200,32717430,3160,3160,3160,3160,0
20231113,095100,32717430,3160,3160,3160,3160,0
20231113,095000,32717430,3160,3160,3160,3160,0
20231113,094900,32717430,3160,3160,3160,3160,0
20231113,094800,32717430,3160,3160,3160,3160,1
20231113,094700,32714270,3185,3185,3185,3185,0
20231113,094600,32714270,3185,3185,3185,3185,0
20231113,094500,32714270,3185,3185,3185,3185,0
20231113,094400,32714270,3185,3185,3185,3185,0
20231113,094300,32714270,3185,3185,3185,3185,0
20231113,094200,32714270,3185,3170,3185,3170,2
20231113,094100,32707915,3160,3160,3160,3160,1
20231113,094000,32704755,3160,3160,3160,3160,1
20231113,093900,32701595,3185,3160,3185,3160,3
20231113,093800,32692080,3170,3170,3170,3170,0
20231113,093700,32692080,3170,3160,3170,3150,7
20231113,093600,32669990,3160,3150,3160,3150,8
20231113,093500,32644755,3150,3135,3150,3135,1338
20231113,093400,28449995,3155,3160,3160,3155,146
20231113,093300,27988710,3155,3155,3155,3155,0
20231113,093200,27988710,3155,3155,3155,3155,0
20231113,093100,27988710,3155,3155,3155,3155,0
20231113,093000,27988710,3155,3155,3155,3155,1
20231113,092900,27985555,3155,3155,3155,3155,2
20231113,092800,27979245,3155,3155,3155,3155,1
20231113,092700,27976090,3155,3155,3170,3155,1062
20231113,092600,24620160,3170,3155,3170,3145,827
20231113,092500,22019175,3155,3155,3155,3155,0
20231113,092400,22019175,3155,3155,3155,3155,0
20231113,092300,22019175,3155,3155,3155,3155,2
20231113,092200,22012865,3155,3155,3155,3155,0
20231113,092100,22012865,3155,3155,3155,3150,7
20231113,092000,21990785,3150,3145,3150,3145,13
20231113,091900,21949875,3145,3145,3145,3145,5
20231113,091800,21934150,3145,3135,3150,3135,133
20231113,091700,21515245,3155,3135,3155,3135,269
20231113,091600,20671910,3155,3155,3155,3155,0
20231113,091500,20671910,3155,3190,3190,3155,62
20231113,091400,20476230,3160,3130,3160,3125,963
20231113,091300,17453920,3170,3155,3170,3155,280
20231113,091200,16569500,3120,3120,3120,3120,0
20231113,091100,16569500,3120,3175,3175,3120,3646
20231113,091000,5006700,3245,3245,3245,3245,0
20231113,090900,5006700,3245,3225,3245,3225,30
20231113,090800,4909875,3235,3180,3235,3180,21
20231113,090700,4842610,3170,3170,3170,3170,28
20231113,090600,4753850,3160,3150,3160,3150,28
20231113,090500,4665390,3150,3140,3150,3140,65
20231113,090400,4461080,3170,3170,3170,3170,0
20231113,090300,4461080,3170,3180,3180,3170,1094
20231113,090200,992160,3180,3180,3180,3180,0
20231113,090100,992160,3180,3180,3180,3180,0
20231113,090000,992160,3180,3180,3180,3180,312