KissMeData/037350/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,191900,143792945,4200,4200,4200,4200,493
20231113,191800,143792945,4200,4200,4200,4200,0
20231113,191700,143792945,4200,4200,4200,4200,0
20231113,191600,143792945,4200,4200,4200,4200,0
20231113,191500,143792945,4200,4200,4200,4200,0
20231113,191400,143792945,4200,4200,4200,4200,0
20231113,191300,143792945,4200,4200,4200,4200,0
20231113,191200,143792945,4200,4200,4200,4200,0
20231113,191100,143792945,4200,4200,4200,4200,0
20231113,191000,143792945,4200,4200,4200,4200,0
20231113,190900,143792945,4200,4200,4200,4200,0
20231113,190800,143792945,4200,4200,4200,4200,0
20231113,190700,143792945,4200,4200,4200,4200,0
20231113,190600,143792945,4200,4200,4200,4200,0
20231113,190500,143792945,4200,4200,4200,4200,0
20231113,190400,143792945,4200,4200,4200,4200,0
20231113,190300,143792945,4200,4200,4200,4200,0
20231113,190200,143792945,4200,4200,4200,4200,0
20231113,190100,143792945,4200,4200,4200,4200,0
20231113,190000,143792945,4200,4200,4200,4200,0
20231113,185900,143792945,4200,4200,4200,4200,0
20231113,185800,143792945,4200,4200,4200,4200,0
20231113,185700,143792945,4200,4200,4200,4200,0
20231113,185600,143792945,4200,4200,4200,4200,0
20231113,185500,143792945,4200,4200,4200,4200,0
20231113,185400,143792945,4200,4200,4200,4200,0
20231113,185300,143792945,4200,4200,4200,4200,0
20231113,185200,143792945,4200,4200,4200,4200,0
20231113,185100,143792945,4200,4200,4200,4200,0
20231113,185000,143792945,4200,4200,4200,4200,0
20231113,184900,143792945,4200,4200,4200,4200,493
20231113,184800,143792945,4200,4200,4200,4200,0
20231113,184700,143792945,4200,4200,4200,4200,0
20231113,184600,143792945,4200,4200,4200,4200,0
20231113,184500,143792945,4200,4200,4200,4200,0
20231113,184400,143792945,4200,4200,4200,4200,0
20231113,184300,143792945,4200,4200,4200,4200,0
20231113,184200,143792945,4200,4200,4200,4200,0
20231113,184100,143792945,4200,4200,4200,4200,0
20231113,184000,143792945,4200,4200,4200,4200,0
20231113,183900,143792945,4200,4200,4200,4200,0
20231113,183800,143792945,4200,4200,4200,4200,0
20231113,183700,143792945,4200,4200,4200,4200,0
20231113,183600,143792945,4200,4200,4200,4200,0
20231113,183500,143792945,4200,4200,4200,4200,0
20231113,183400,143792945,4200,4200,4200,4200,0
20231113,183300,143792945,4200,4200,4200,4200,0
20231113,183200,143792945,4200,4200,4200,4200,0
20231113,183100,143792945,4200,4200,4200,4200,0
20231113,183000,143792945,4200,4200,4200,4200,0
20231113,182900,143792945,4200,4200,4200,4200,0
20231113,182800,143792945,4200,4200,4200,4200,0
20231113,182700,143792945,4200,4200,4200,4200,0
20231113,182600,143792945,4200,4200,4200,4200,0
20231113,182500,143792945,4200,4200,4200,4200,0
20231113,182400,143792945,4200,4200,4200,4200,0
20231113,182300,143792945,4200,4200,4200,4200,0
20231113,182200,143792945,4200,4200,4200,4200,0
20231113,182100,143792945,4200,4200,4200,4200,0
20231113,182000,143792945,4200,4200,4200,4200,0
20231113,181900,143792945,4200,4200,4200,4200,493
20231113,181800,143792945,4200,4200,4200,4200,0
20231113,181700,143792945,4200,4200,4200,4200,0
20231113,181600,143792945,4200,4200,4200,4200,0
20231113,181500,143792945,4200,4200,4200,4200,0
20231113,181400,143792945,4200,4200,4200,4200,0
20231113,181300,143792945,4200,4200,4200,4200,0
20231113,181200,143792945,4200,4200,4200,4200,0
20231113,181100,143792945,4200,4200,4200,4200,0
20231113,181000,143792945,4200,4200,4200,4200,0
20231113,180900,143792945,4200,4200,4200,4200,0
20231113,180800,143792945,4200,4200,4200,4200,0
20231113,180700,143792945,4200,4200,4200,4200,0
20231113,180600,143792945,4200,4200,4200,4200,0
20231113,180500,143792945,4200,4200,4200,4200,0
20231113,180400,143792945,4200,4200,4200,4200,0
20231113,180300,143792945,4200,4200,4200,4200,0
20231113,180200,143792945,4200,4200,4200,4200,0
20231113,180100,143792945,4200,4200,4200,4200,0
20231113,180000,143792945,4200,4200,4200,4200,0
20231113,175900,143792945,4200,4200,4200,4200,0
20231113,175800,143792945,4200,4200,4200,4200,0
20231113,175700,143792945,4200,4200,4200,4200,0
20231113,175600,143792945,4200,4200,4200,4200,0
20231113,175500,143792945,4200,4200,4200,4200,0
20231113,175400,143792945,4200,4200,4200,4200,0
20231113,175300,143792945,4200,4200,4200,4200,0
20231113,175200,143792945,4200,4200,4200,4200,0
20231113,175100,143792945,4200,4200,4200,4200,0
20231113,175000,143792945,4200,4200,4200,4200,0
20231113,174900,143792945,4200,4200,4200,4200,493
20231113,174800,143792945,4200,4200,4200,4200,0
20231113,174700,143792945,4200,4200,4200,4200,0
20231113,174600,143792945,4200,4200,4200,4200,0
20231113,174500,143792945,4200,4200,4200,4200,0
20231113,174400,143792945,4200,4200,4200,4200,0
20231113,174300,143792945,4200,4200,4200,4200,0
20231113,174200,143792945,4200,4200,4200,4200,0
20231113,174100,143792945,4200,4200,4200,4200,0
20231113,174000,143792945,4200,4200,4200,4200,0
20231113,173900,143792945,4200,4200,4200,4200,0
20231113,173800,143792945,4200,4200,4200,4200,0
20231113,173700,143792945,4200,4200,4200,4200,0
20231113,173600,143792945,4200,4200,4200,4200,0
20231113,173500,143792945,4200,4200,4200,4200,0
20231113,173400,143792945,4200,4200,4200,4200,0
20231113,173300,143792945,4200,4200,4200,4200,0
20231113,173200,143792945,4200,4200,4200,4200,0
20231113,173100,143792945,4200,4200,4200,4200,0
20231113,173000,143792945,4200,4200,4200,4200,0
20231113,172900,143792945,4200,4200,4200,4200,0
20231113,172800,143792945,4200,4200,4200,4200,0
20231113,172700,143792945,4200,4200,4200,4200,0
20231113,172600,143792945,4200,4200,4200,4200,0
20231113,172500,143792945,4200,4200,4200,4200,0
20231113,172400,143792945,4200,4200,4200,4200,0
20231113,172300,143792945,4200,4200,4200,4200,0
20231113,172200,143792945,4200,4200,4200,4200,0
20231113,172100,143792945,4200,4200,4200,4200,0
20231113,172000,143792945,4200,4200,4200,4200,0
20231113,171900,143792945,4200,4200,4200,4200,493
20231113,171800,143792945,4200,4200,4200,4200,0
20231113,171700,143792945,4200,4200,4200,4200,0
20231113,171600,143792945,4200,4200,4200,4200,0
20231113,171500,143792945,4200,4200,4200,4200,0
20231113,171400,143792945,4200,4200,4200,4200,0
20231113,171300,143792945,4200,4200,4200,4200,0
20231113,171200,143792945,4200,4200,4200,4200,0
20231113,171100,143792945,4200,4200,4200,4200,0
20231113,171000,143792945,4200,4200,4200,4200,0
20231113,170900,143792945,4200,4200,4200,4200,0
20231113,170800,143792945,4200,4200,4200,4200,0
20231113,170700,143792945,4200,4200,4200,4200,0
20231113,170600,143792945,4200,4200,4200,4200,0
20231113,170500,143792945,4200,4200,4200,4200,0
20231113,170400,143792945,4200,4200,4200,4200,0
20231113,170300,143792945,4200,4200,4200,4200,0
20231113,170200,143792945,4200,4200,4200,4200,0
20231113,170100,143792945,4200,4200,4200,4200,0
20231113,170000,143792945,4200,4200,4200,4200,0
20231113,165900,143792945,4200,4200,4200,4200,0
20231113,165800,143792945,4200,4200,4200,4200,0
20231113,165700,143792945,4200,4200,4200,4200,0
20231113,165600,143792945,4200,4200,4200,4200,0
20231113,165500,143792945,4200,4200,4200,4200,0
20231113,165400,143792945,4200,4200,4200,4200,0
20231113,165300,143792945,4200,4200,4200,4200,0
20231113,165200,143792945,4200,4200,4200,4200,0
20231113,165100,143792945,4200,4200,4200,4200,0
20231113,165000,143792945,4200,4200,4200,4200,0
20231113,164900,143792945,4200,4200,4200,4200,493
20231113,164800,143792945,4200,4200,4200,4200,0
20231113,164700,143792945,4200,4200,4200,4200,0
20231113,164600,143792945,4200,4200,4200,4200,0
20231113,164500,143792945,4200,4200,4200,4200,0
20231113,164400,143792945,4200,4200,4200,4200,0
20231113,164300,143792945,4200,4200,4200,4200,0
20231113,164200,143792945,4200,4200,4200,4200,0
20231113,164100,143792945,4200,4200,4200,4200,0
20231113,164000,143792945,4200,4200,4200,4200,0
20231113,163900,143792945,4200,4200,4200,4200,0
20231113,163800,143792945,4200,4200,4200,4200,0
20231113,163700,143792945,4200,4200,4200,4200,0
20231113,163600,143792945,4200,4200,4200,4200,0
20231113,163500,143792945,4200,4200,4200,4200,0
20231113,163400,143792945,4200,4200,4200,4200,0
20231113,163300,143792945,4200,4200,4200,4200,0
20231113,163200,143792945,4200,4200,4200,4200,0
20231113,163100,143792945,4200,4200,4200,4200,0
20231113,163000,143792945,4200,4200,4200,4200,0
20231113,162900,143792945,4200,4200,4200,4200,0
20231113,162800,143792945,4200,4200,4200,4200,0
20231113,162700,143792945,4200,4200,4200,4200,0
20231113,162600,143792945,4200,4200,4200,4200,0
20231113,162500,143792945,4200,4200,4200,4200,0
20231113,162400,143792945,4200,4200,4200,4200,0
20231113,162300,143792945,4200,4200,4200,4200,0
20231113,162200,143792945,4200,4200,4200,4200,0
20231113,162100,143792945,4200,4200,4200,4200,0
20231113,162000,143792945,4200,4200,4200,4200,0
20231113,161900,143792945,4200,4200,4200,4200,493
20231113,161800,143792945,4200,4200,4200,4200,0
20231113,161700,143792945,4200,4200,4200,4200,0
20231113,161600,143792945,4200,4200,4200,4200,0
20231113,161500,143792945,4200,4200,4200,4200,0
20231113,161400,143792945,4200,4200,4200,4200,0
20231113,161300,143792945,4200,4200,4200,4200,0
20231113,161200,143792945,4200,4200,4200,4200,0
20231113,161100,143792945,4200,4200,4200,4200,0
20231113,161000,143792945,4200,4200,4200,4200,0
20231113,160900,143792945,4200,4200,4200,4200,0
20231113,160800,143792945,4200,4200,4200,4200,0
20231113,160700,143792945,4200,4200,4200,4200,0
20231113,160600,143792945,4200,4200,4200,4200,0
20231113,160500,143792945,4200,4200,4200,4200,0
20231113,160400,143792945,4200,4200,4200,4200,0
20231113,160300,143792945,4200,4200,4200,4200,0
20231113,160200,143792945,4200,4200,4200,4200,0
20231113,160100,143792945,4200,4200,4200,4200,0
20231113,160000,143792945,4200,4200,4200,4200,0
20231113,155900,143792945,4200,4200,4200,4200,0
20231113,155800,143792945,4200,4200,4200,4200,0
20231113,155700,143792945,4200,4200,4200,4200,0
20231113,155600,143792945,4200,4200,4200,4200,0
20231113,155500,143792945,4200,4200,4200,4200,0
20231113,155400,143792945,4200,4200,4200,4200,0
20231113,155300,143792945,4200,4200,4200,4200,0
20231113,155200,143792945,4200,4200,4200,4200,0
20231113,155100,143792945,4200,4200,4200,4200,0
20231113,155000,143792945,4200,4200,4200,4200,0
20231113,154900,143792945,4200,4200,4200,4200,493
20231113,154800,143792945,4200,4200,4200,4200,0
20231113,154700,143792945,4200,4200,4200,4200,0
20231113,154600,143792945,4200,4200,4200,4200,0
20231113,154500,143792945,4200,4200,4200,4200,0
20231113,154400,143792945,4200,4200,4200,4200,0
20231113,154300,143792945,4200,4200,4200,4200,0
20231113,154200,143792945,4200,4200,4200,4200,0
20231113,154100,143792945,4200,4200,4200,4200,0
20231113,154000,143792945,4200,4200,4200,4200,0
20231113,153900,143792945,4200,4200,4200,4200,0
20231113,153800,143792945,4200,4200,4200,4200,0
20231113,153700,143792945,4200,4200,4200,4200,0
20231113,153600,143792945,4200,4200,4200,4200,0
20231113,153500,143792945,4200,4200,4200,4200,0
20231113,153400,143792945,4200,4200,4200,4200,0
20231113,153300,143792945,4200,4200,4200,4200,0
20231113,153200,143792945,4200,4200,4200,4200,0
20231113,153100,143792945,4200,4200,4200,4200,0
20231113,153000,143792945,4200,4200,4200,4200,493
20231113,152900,141722345,4200,4200,4200,4200,0
20231113,152800,141722345,4200,4200,4200,4200,0
20231113,152700,141722345,4200,4200,4200,4200,0
20231113,152600,141722345,4200,4200,4200,4200,0
20231113,152500,141722345,4200,4200,4200,4200,0
20231113,152400,141722345,4200,4200,4200,4200,0
20231113,152300,141722345,4200,4200,4200,4200,0
20231113,152200,141722345,4200,4200,4200,4200,0
20231113,152100,141722345,4200,4200,4200,4200,0
20231113,152000,141722345,4200,4200,4200,4200,0
20231113,151900,141722345,4200,4200,4200,4200,0
20231113,151800,141722345,4200,4200,4200,4200,27
20231113,151700,141608945,4200,4200,4200,4200,3
20231113,151600,141596345,4200,4200,4200,4200,20
20231113,151500,141512345,4200,4200,4200,4200,0
20231113,151400,141512345,4200,4200,4200,4200,38
20231113,151300,141352745,4185,4185,4185,4185,0
20231113,151200,141352745,4185,4185,4185,4185,0
20231113,151100,141352745,4185,4185,4185,4185,0
20231113,151000,141352745,4185,4185,4185,4185,139
20231113,150900,140771030,4185,4185,4185,4185,0
20231113,150800,140771030,4185,4205,4205,4185,669
20231113,150700,137971245,4180,4180,4180,4180,0
20231113,150600,137971245,4180,4180,4185,4180,1127
20231113,150500,133260345,4185,4185,4185,4185,0
20231113,150400,133260345,4185,4185,4185,4185,2268
20231113,150300,123768765,4185,4185,4185,4185,500
20231113,150200,121676265,4190,4190,4190,4190,63
20231113,150100,121412295,4190,4190,4190,4190,0
20231113,150000,121412295,4190,4190,4190,4190,0
20231113,145900,121412295,4190,4190,4190,4190,0
20231113,145800,121412295,4190,4190,4190,4190,0
20231113,145700,121412295,4190,4185,4190,4185,67
20231113,145600,121131575,4185,4180,4185,4180,1890
20231113,145500,113231350,4185,4185,4185,4185,0
20231113,145400,113231350,4185,4185,4185,4185,0
20231113,145300,113231350,4185,4190,4190,4180,4214
20231113,145200,95605080,4190,4190,4190,4190,1001
20231113,145100,91410890,4185,4185,4185,4185,0
20231113,145000,91410890,4185,4185,4185,4185,0
20231113,144900,91410890,4185,4190,4190,4185,606
20231113,144800,88873780,4195,4195,4195,4195,0
20231113,144700,88873780,4195,4195,4195,4195,92
20231113,144600,88487840,4200,4200,4200,4200,1
20231113,144500,88483640,4210,4210,4210,4210,0
20231113,144400,88483640,4210,4210,4210,4210,0
20231113,144300,88483640,4210,4210,4210,4210,28
20231113,144200,88365760,4190,4190,4190,4190,0
20231113,144100,88365760,4190,4190,4190,4190,0
20231113,144000,88365760,4190,4190,4190,4190,0
20231113,143900,88365760,4190,4190,4190,4190,0
20231113,143800,88365760,4190,4190,4190,4190,3
20231113,143700,88353190,4215,4215,4215,4215,0
20231113,143600,88353190,4215,4215,4215,4215,0
20231113,143500,88353190,4215,4215,4215,4215,0
20231113,143400,88353190,4215,4215,4215,4215,0
20231113,143300,88353190,4215,4215,4215,4215,0
20231113,143200,88353190,4215,4215,4215,4215,0
20231113,143100,88353190,4215,4215,4215,4215,0
20231113,143000,88353190,4215,4215,4215,4215,1
20231113,142900,88348975,4215,4215,4215,4215,0
20231113,142800,88348975,4215,4215,4215,4215,0
20231113,142700,88348975,4215,4215,4215,4215,4
20231113,142600,88332115,4215,4215,4215,4215,0
20231113,142500,88332115,4215,4215,4215,4215,0
20231113,142400,88332115,4215,4215,4215,4215,0
20231113,142300,88332115,4215,4215,4215,4215,0
20231113,142200,88332115,4215,4215,4215,4215,0
20231113,142100,88332115,4215,4215,4215,4215,0
20231113,142000,88332115,4215,4215,4215,4215,0
20231113,141900,88332115,4215,4215,4215,4215,0
20231113,141800,88332115,4215,4215,4215,4215,0
20231113,141700,88332115,4215,4215,4215,4215,0
20231113,141600,88332115,4215,4215,4215,4215,0
20231113,141500,88332115,4215,4215,4215,4215,26
20231113,141400,88222525,4190,4190,4190,4190,0
20231113,141300,88222525,4190,4190,4190,4190,0
20231113,141200,88222525,4190,4190,4190,4190,0
20231113,141100,88222525,4190,4190,4190,4190,0
20231113,141000,88222525,4190,4190,4190,4190,0
20231113,140900,88222525,4190,4190,4190,4190,0
20231113,140800,88222525,4190,4190,4190,4190,0
20231113,140700,88222525,4190,4190,4190,4190,0
20231113,140600,88222525,4190,4190,4190,4190,0
20231113,140500,88222525,4190,4190,4190,4190,0
20231113,140400,88222525,4190,4190,4190,4190,0
20231113,140300,88222525,4190,4190,4190,4190,0
20231113,140200,88222525,4190,4190,4190,4190,8
20231113,140100,88189005,4190,4190,4190,4190,0
20231113,140000,88189005,4190,4190,4190,4190,0
20231113,135900,88189005,4190,4190,4190,4190,0
20231113,135800,88189005,4190,4190,4190,4190,0
20231113,135700,88189005,4190,4190,4190,4190,0
20231113,135600,88189005,4190,4190,4190,4190,0
20231113,135500,88189005,4190,4190,4190,4190,0
20231113,135400,88189005,4190,4190,4190,4190,0
20231113,135300,88189005,4190,4190,4190,4190,0
20231113,135200,88189005,4190,4190,4190,4190,0
20231113,135100,88189005,4190,4190,4190,4190,0
20231113,135000,88189005,4190,4190,4190,4190,0
20231113,134900,88189005,4190,4190,4190,4190,0
20231113,134800,88189005,4190,4190,4190,4190,0
20231113,134700,88189005,4190,4190,4190,4190,0
20231113,134600,88189005,4190,4190,4190,4190,0
20231113,134500,88189005,4190,4190,4190,4190,0
20231113,134400,88189005,4190,4190,4190,4190,0
20231113,134300,88189005,4190,4190,4190,4190,79
20231113,134200,87857995,4195,4195,4195,4195,0
20231113,134100,87857995,4195,4195,4195,4195,134
20231113,134000,87295865,4195,4195,4195,4195,0
20231113,133900,87295865,4195,4195,4195,4195,0
20231113,133800,87295865,4195,4195,4195,4195,0
20231113,133700,87295865,4195,4195,4195,4195,0
20231113,133600,87295865,4195,4195,4195,4195,215
20231113,133500,86393940,4190,4190,4190,4190,0
20231113,133400,86393940,4190,4190,4190,4190,0
20231113,133300,86393940,4190,4190,4190,4190,0
20231113,133200,86393940,4190,4195,4195,4190,1117
20231113,133100,81711750,4195,4195,4195,4195,0
20231113,133000,81711750,4195,4195,4195,4195,200
20231113,132900,80872750,4195,4195,4195,4195,0
20231113,132800,80872750,4195,4195,4195,4195,0
20231113,132700,80872750,4195,4195,4195,4195,256
20231113,132600,79798830,4195,4195,4195,4195,50
20231113,132500,79589080,4195,4195,4195,4195,0
20231113,132400,79589080,4195,4195,4195,4195,0
20231113,132300,79589080,4195,4195,4195,4195,10
20231113,132200,79547130,4225,4225,4225,4225,0
20231113,132100,79547130,4225,4225,4225,4225,26
20231113,132000,79437280,4195,4195,4195,4195,0
20231113,131900,79437280,4195,4195,4195,4195,0
20231113,131800,79437280,4195,4195,4195,4195,0
20231113,131700,79437280,4195,4195,4195,4195,0
20231113,131600,79437280,4195,4195,4195,4195,0
20231113,131500,79437280,4195,4195,4195,4195,5
20231113,131400,79416305,4225,4225,4225,4225,0
20231113,131300,79416305,4225,4225,4225,4225,0
20231113,131200,79416305,4225,4225,4225,4225,0
20231113,131100,79416305,4225,4225,4225,4225,0
20231113,131000,79416305,4225,4225,4225,4225,0
20231113,130900,79416305,4225,4225,4225,4225,0
20231113,130800,79416305,4225,4225,4225,4225,2
20231113,130700,79407855,4210,4210,4210,4210,0
20231113,130600,79407855,4210,4210,4210,4210,0
20231113,130500,79407855,4210,4210,4210,4210,59
20231113,130400,79159465,4195,4195,4195,4195,0
20231113,130300,79159465,4195,4195,4195,4195,0
20231113,130200,79159465,4195,4195,4195,4195,0
20231113,130100,79159465,4195,4195,4195,4195,0
20231113,130000,79159465,4195,4195,4195,4195,0
20231113,125900,79159465,4195,4195,4195,4195,0
20231113,125800,79159465,4195,4195,4195,4195,0
20231113,125700,79159465,4195,4195,4195,4195,0
20231113,125600,79159465,4195,4195,4195,4195,0
20231113,125500,79159465,4195,4195,4195,4195,0
20231113,125400,79159465,4195,4195,4195,4195,0
20231113,125300,79159465,4195,4195,4195,4195,0
20231113,125200,79159465,4195,4195,4195,4195,0
20231113,125100,79159465,4195,4195,4195,4195,0
20231113,125000,79159465,4195,4195,4195,4195,0
20231113,124900,79159465,4195,4195,4195,4195,0
20231113,124800,79159465,4195,4195,4195,4195,0
20231113,124700,79159465,4195,4195,4195,4195,0
20231113,124600,79159465,4195,4195,4195,4195,0
20231113,124500,79159465,4195,4195,4195,4195,0
20231113,124400,79159465,4195,4195,4195,4195,0
20231113,124300,79159465,4195,4195,4195,4195,0
20231113,124200,79159465,4195,4195,4195,4195,0
20231113,124100,79159465,4195,4195,4195,4195,0
20231113,124000,79159465,4195,4195,4195,4195,0
20231113,123900,79159465,4195,4195,4195,4195,0
20231113,123800,79159465,4195,4195,4195,4195,100
20231113,123700,78739965,4195,4195,4195,4195,0
20231113,123600,78739965,4195,4195,4195,4195,0
20231113,123500,78739965,4195,4195,4195,4195,0
20231113,123400,78739965,4195,4195,4195,4195,0
20231113,123300,78739965,4195,4195,4195,4195,0
20231113,123200,78739965,4195,4195,4195,4195,0
20231113,123100,78739965,4195,4195,4195,4195,0
20231113,123000,78739965,4195,4200,4200,4195,1000
20231113,122900,74543180,4200,4200,4200,4200,0
20231113,122800,74543180,4200,4200,4200,4200,0
20231113,122700,74543180,4200,4200,4200,4200,0
20231113,122600,74543180,4200,4200,4200,4200,0
20231113,122500,74543180,4200,4200,4200,4200,1000
20231113,122400,70343180,4200,4200,4200,4200,0
20231113,122300,70343180,4200,4200,4200,4200,100
20231113,122200,69923180,4230,4230,4230,4230,0
20231113,122100,69923180,4230,4230,4230,4230,0
20231113,122000,69923180,4230,4230,4230,4230,0
20231113,121900,69923180,4230,4230,4230,4230,0
20231113,121800,69923180,4230,4230,4230,4230,0
20231113,121700,69923180,4230,4225,4230,4225,859
20231113,121600,66293555,4225,4225,4225,4225,0
20231113,121500,66293555,4225,4200,4225,4200,265
20231113,121400,65178930,4200,4200,4200,4200,119
20231113,121300,64679130,4205,4205,4205,4205,1181
20231113,121200,59713025,4225,4225,4225,4225,0
20231113,121100,59713025,4225,4225,4225,4225,0
20231113,121000,59713025,4225,4225,4225,4225,27
20231113,120900,59598950,4205,4205,4205,4205,0
20231113,120800,59598950,4205,4205,4205,4205,0
20231113,120700,59598950,4205,4205,4205,4205,0
20231113,120600,59598950,4205,4205,4205,4205,0
20231113,120500,59598950,4205,4205,4205,4205,4
20231113,120400,59582130,4205,4205,4205,4205,1
20231113,120300,59577925,4225,4225,4225,4225,0
20231113,120200,59577925,4225,4225,4225,4225,0
20231113,120100,59577925,4225,4225,4225,4225,16
20231113,120000,59510325,4225,4225,4225,4225,18
20231113,115900,59434275,4205,4205,4205,4205,0
20231113,115800,59434275,4205,4205,4205,4205,0
20231113,115700,59434275,4205,4205,4205,4205,0
20231113,115600,59434275,4205,4210,4210,4205,220
20231113,115500,58508775,4205,4205,4205,4205,0
20231113,115400,58508775,4205,4205,4205,4205,0
20231113,115300,58508775,4205,4205,4205,4205,0
20231113,115200,58508775,4205,4205,4205,4205,0
20231113,115100,58508775,4205,4205,4205,4205,70
20231113,115000,58214425,4225,4225,4225,4225,0
20231113,114900,58214425,4225,4225,4225,4225,0
20231113,114800,58214425,4225,4225,4225,4225,0
20231113,114700,58214425,4225,4225,4225,4225,0
20231113,114600,58214425,4225,4225,4225,4225,0
20231113,114500,58214425,4225,4225,4225,4225,0
20231113,114400,58214425,4225,4225,4225,4225,0
20231113,114300,58214425,4225,4225,4225,4225,0
20231113,114200,58214425,4225,4225,4225,4225,25
20231113,114100,58108800,4205,4205,4205,4205,0
20231113,114000,58108800,4205,4205,4205,4205,0
20231113,113900,58108800,4205,4205,4205,4205,0
20231113,113800,58108800,4205,4205,4205,4205,0
20231113,113700,58108800,4205,4205,4205,4205,0
20231113,113600,58108800,4205,4205,4205,4205,4
20231113,113500,58091980,4210,4210,4210,4210,0
20231113,113400,58091980,4210,4210,4210,4210,0
20231113,113300,58091980,4210,4210,4210,4210,0
20231113,113200,58091980,4210,4210,4210,4210,0
20231113,113100,58091980,4210,4210,4210,4210,0
20231113,113000,58091980,4210,4210,4210,4210,0
20231113,112900,58091980,4210,4210,4210,4210,0
20231113,112800,58091980,4210,4210,4210,4210,0
20231113,112700,58091980,4210,4210,4210,4210,0
20231113,112600,58091980,4210,4210,4210,4210,100
20231113,112500,57670980,4210,4210,4210,4210,0
20231113,112400,57670980,4210,4210,4210,4210,0
20231113,112300,57670980,4210,4210,4210,4210,0
20231113,112200,57670980,4210,4210,4210,4210,0
20231113,112100,57670980,4210,4210,4210,4210,0
20231113,112000,57670980,4210,4210,4210,4210,200
20231113,111900,56828980,4210,4210,4210,4210,0
20231113,111800,56828980,4210,4210,4210,4210,0
20231113,111700,56828980,4210,4210,4210,4210,0
20231113,111600,56828980,4210,4210,4210,4210,0
20231113,111500,56828980,4210,4210,4210,4210,345
20231113,111400,55376530,4220,4220,4220,4220,0
20231113,111300,55376530,4220,4220,4220,4220,0
20231113,111200,55376530,4220,4220,4220,4220,0
20231113,111100,55376530,4220,4220,4220,4220,0
20231113,111000,55376530,4220,4220,4220,4220,218
20231113,110900,54456570,4225,4220,4225,4220,460
20231113,110800,52514365,4220,4220,4220,4220,0
20231113,110700,52514365,4220,4220,4220,4220,25
20231113,110600,52408865,4210,4210,4210,4210,0
20231113,110500,52408865,4210,4210,4210,4210,0
20231113,110400,52408865,4210,4210,4210,4210,0
20231113,110300,52408865,4210,4210,4210,4210,0
20231113,110200,52408865,4210,4210,4210,4210,0
20231113,110100,52408865,4210,4210,4210,4210,0
20231113,110000,52408865,4210,4210,4210,4210,250
20231113,105900,51356365,4220,4220,4220,4220,0
20231113,105800,51356365,4220,4220,4220,4220,0
20231113,105700,51356365,4220,4220,4220,4220,0
20231113,105600,51356365,4220,4220,4220,4220,0
20231113,105500,51356365,4220,4220,4220,4220,0
20231113,105400,51356365,4220,4220,4220,4220,0
20231113,105300,51356365,4220,4220,4220,4220,0
20231113,105200,51356365,4220,4220,4220,4220,0
20231113,105100,51356365,4220,4220,4220,4220,0
20231113,105000,51356365,4220,4220,4220,4220,0
20231113,104900,51356365,4220,4220,4220,4220,117
20231113,104800,50862625,4220,4220,4220,4220,0
20231113,104700,50862625,4220,4220,4220,4220,0
20231113,104600,50862625,4220,4220,4220,4220,250
20231113,104500,49807625,4210,4210,4210,4210,0
20231113,104400,49807625,4210,4210,4210,4210,0
20231113,104300,49807625,4210,4210,4210,4210,47
20231113,104200,49609755,4210,4210,4210,4210,0
20231113,104100,49609755,4210,4210,4210,4210,0
20231113,104000,49609755,4210,4210,4210,4210,0
20231113,103900,49609755,4210,4210,4210,4210,0
20231113,103800,49609755,4210,4210,4210,4210,0
20231113,103700,49609755,4210,4210,4210,4210,0
20231113,103600,49609755,4210,4210,4210,4210,2119
20231113,103500,40688765,4210,4210,4210,4210,0
20231113,103400,40688765,4210,4210,4210,4210,0
20231113,103300,40688765,4210,4215,4215,4210,1156
20231113,103200,35817800,4215,4215,4215,4215,0
20231113,103100,35817800,4215,4215,4215,4215,0
20231113,103000,35817800,4215,4215,4215,4215,0
20231113,102900,35817800,4215,4215,4215,4215,133
20231113,102800,35257205,4230,4230,4230,4230,0
20231113,102700,35257205,4230,4230,4230,4230,0
20231113,102600,35257205,4230,4230,4230,4230,0
20231113,102500,35257205,4230,4230,4230,4230,0
20231113,102400,35257205,4230,4230,4230,4230,0
20231113,102300,35257205,4230,4215,4230,4215,3
20231113,102200,35244545,4215,4215,4215,4215,0
20231113,102100,35244545,4215,4215,4215,4215,0
20231113,102000,35244545,4215,4215,4215,4215,0
20231113,101900,35244545,4215,4215,4215,4215,0
20231113,101800,35244545,4215,4215,4215,4215,0
20231113,101700,35244545,4215,4215,4215,4215,0
20231113,101600,35244545,4215,4215,4215,4215,0
20231113,101500,35244545,4215,4215,4215,4215,0
20231113,101400,35244545,4215,4215,4215,4215,0
20231113,101300,35244545,4215,4215,4215,4215,0
20231113,101200,35244545,4215,4215,4215,4215,0
20231113,101100,35244545,4215,4215,4215,4215,380
20231113,101000,33642845,4215,4215,4215,4215,0
20231113,100900,33642845,4215,4215,4215,4215,0
20231113,100800,33642845,4215,4215,4215,4215,0
20231113,100700,33642845,4215,4215,4215,4215,0
20231113,100600,33642845,4215,4215,4215,4215,0
20231113,100500,33642845,4215,4215,4215,4215,0
20231113,100400,33642845,4215,4215,4215,4215,0
20231113,100300,33642845,4215,4215,4215,4215,0
20231113,100200,33642845,4215,4215,4215,4215,500
20231113,100100,31535345,4215,4215,4215,4215,300
20231113,100000,30270845,4230,4230,4230,4230,0
20231113,095900,30270845,4230,4230,4230,4230,0
20231113,095800,30270845,4230,4230,4230,4230,0
20231113,095700,30270845,4230,4225,4230,4225,757
20231113,095600,27071485,4225,4225,4225,4225,125
20231113,095500,26543360,4230,4235,4235,4230,62
20231113,095400,26280915,4235,4235,4235,4235,0
20231113,095300,26280915,4235,4235,4235,4235,0
20231113,095200,26280915,4235,4235,4235,4235,0
20231113,095100,26280915,4235,4235,4235,4235,0
20231113,095000,26280915,4235,4235,4235,4235,163
20231113,094900,25590610,4235,4235,4235,4235,0
20231113,094800,25590610,4235,4235,4235,4235,0
20231113,094700,25590610,4235,4235,4235,4235,0
20231113,094600,25590610,4235,4235,4235,4235,0
20231113,094500,25590610,4235,4230,4235,4230,8
20231113,094400,25556765,4225,4225,4225,4225,127
20231113,094300,25020190,4225,4215,4225,4215,101
20231113,094200,24594465,4215,4220,4220,4215,100
20231113,094100,24172915,4220,4215,4220,4215,105
20231113,094000,23730315,4230,4230,4230,4230,0
20231113,093900,23730315,4230,4215,4230,4215,152
20231113,093800,23089620,4230,4230,4230,4230,29
20231113,093700,22966950,4215,4225,4225,4215,2042
20231113,093600,14339520,4225,4220,4225,4220,496
20231113,093500,12246395,4210,4220,4220,4210,55
20231113,093400,12014795,4205,4205,4205,4205,119
20231113,093300,11514400,4205,4205,4205,4205,100
20231113,093200,11093900,4205,4205,4205,4205,30
20231113,093100,10967750,4210,4210,4210,4210,23
20231113,093000,10870920,4225,4225,4225,4225,1
20231113,092900,10866695,4225,4220,4225,4220,570
20231113,092800,8458795,4220,4220,4220,4220,0
20231113,092700,8458795,4220,4210,4220,4210,176
20231113,092600,7716275,4210,4210,4210,4210,0
20231113,092500,7716275,4210,4210,4210,4210,0
20231113,092400,7716275,4210,4210,4210,4210,0
20231113,092300,7716275,4210,4210,4210,4210,0
20231113,092200,7716275,4210,4210,4210,4210,57
20231113,092100,7476305,4210,4210,4210,4210,0
20231113,092000,7476305,4210,4215,4215,4210,29
20231113,091900,7354205,4215,4215,4215,4215,200
20231113,091800,6511205,4215,4215,4215,4215,0
20231113,091700,6511205,4215,4215,4215,4215,200
20231113,091600,5668205,4225,4225,4225,4225,5
20231113,091500,5647080,4225,4225,4225,4225,0
20231113,091400,5647080,4225,4225,4225,4225,2
20231113,091300,5638630,4225,4225,4225,4225,0
20231113,091200,5638630,4225,4225,4225,4225,500
20231113,091100,3526130,4225,4225,4225,4225,31
20231113,091000,3395155,4225,4230,4230,4225,70
20231113,090900,3099400,4210,4210,4210,4210,0
20231113,090800,3099400,4210,4210,4210,4210,0
20231113,090700,3099400,4210,4210,4210,4210,0
20231113,090600,3099400,4210,4210,4210,4210,0
20231113,090500,3099400,4210,4215,4215,4210,30
20231113,090400,2973000,4215,4215,4215,4215,0
20231113,090300,2973000,4215,4215,4215,4215,377
20231113,090200,1383945,4215,4215,4215,4215,0
20231113,090100,1383945,4215,4220,4220,4215,232
20231113,090000,405600,4225,4225,4225,4225,96