KissMeData/127120/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,201400,208828965,3455,3455,3455,3455,664
20231113,201300,208828965,3455,3455,3455,3455,0
20231113,201200,208828965,3455,3455,3455,3455,0
20231113,201100,208828965,3455,3455,3455,3455,0
20231113,201000,208828965,3455,3455,3455,3455,0
20231113,200900,208828965,3455,3455,3455,3455,0
20231113,200800,208828965,3455,3455,3455,3455,0
20231113,200700,208828965,3455,3455,3455,3455,0
20231113,200600,208828965,3455,3455,3455,3455,0
20231113,200500,208828965,3455,3455,3455,3455,0
20231113,200400,208828965,3455,3455,3455,3455,0
20231113,200300,208828965,3455,3455,3455,3455,0
20231113,200200,208828965,3455,3455,3455,3455,0
20231113,200100,208828965,3455,3455,3455,3455,0
20231113,200000,208828965,3455,3455,3455,3455,0
20231113,195900,208828965,3455,3455,3455,3455,0
20231113,195800,208828965,3455,3455,3455,3455,0
20231113,195700,208828965,3455,3455,3455,3455,0
20231113,195600,208828965,3455,3455,3455,3455,0
20231113,195500,208828965,3455,3455,3455,3455,0
20231113,195400,208828965,3455,3455,3455,3455,0
20231113,195300,208828965,3455,3455,3455,3455,0
20231113,195200,208828965,3455,3455,3455,3455,0
20231113,195100,208828965,3455,3455,3455,3455,0
20231113,195000,208828965,3455,3455,3455,3455,0
20231113,194900,208828965,3455,3455,3455,3455,0
20231113,194800,208828965,3455,3455,3455,3455,0
20231113,194700,208828965,3455,3455,3455,3455,0
20231113,194600,208828965,3455,3455,3455,3455,0
20231113,194500,208828965,3455,3455,3455,3455,0
20231113,194400,208828965,3455,3455,3455,3455,664
20231113,194300,208828965,3455,3455,3455,3455,0
20231113,194200,208828965,3455,3455,3455,3455,0
20231113,194100,208828965,3455,3455,3455,3455,0
20231113,194000,208828965,3455,3455,3455,3455,0
20231113,193900,208828965,3455,3455,3455,3455,0
20231113,193800,208828965,3455,3455,3455,3455,0
20231113,193700,208828965,3455,3455,3455,3455,0
20231113,193600,208828965,3455,3455,3455,3455,0
20231113,193500,208828965,3455,3455,3455,3455,0
20231113,193400,208828965,3455,3455,3455,3455,0
20231113,193300,208828965,3455,3455,3455,3455,0
20231113,193200,208828965,3455,3455,3455,3455,0
20231113,193100,208828965,3455,3455,3455,3455,0
20231113,193000,208828965,3455,3455,3455,3455,0
20231113,192900,208828965,3455,3455,3455,3455,0
20231113,192800,208828965,3455,3455,3455,3455,0
20231113,192700,208828965,3455,3455,3455,3455,0
20231113,192600,208828965,3455,3455,3455,3455,0
20231113,192500,208828965,3455,3455,3455,3455,0
20231113,192400,208828965,3455,3455,3455,3455,0
20231113,192300,208828965,3455,3455,3455,3455,0
20231113,192200,208828965,3455,3455,3455,3455,0
20231113,192100,208828965,3455,3455,3455,3455,0
20231113,192000,208828965,3455,3455,3455,3455,0
20231113,191900,208828965,3455,3455,3455,3455,0
20231113,191800,208828965,3455,3455,3455,3455,0
20231113,191700,208828965,3455,3455,3455,3455,0
20231113,191600,208828965,3455,3455,3455,3455,0
20231113,191500,208828965,3455,3455,3455,3455,0
20231113,191400,208828965,3455,3455,3455,3455,664
20231113,191300,208828965,3455,3455,3455,3455,0
20231113,191200,208828965,3455,3455,3455,3455,0
20231113,191100,208828965,3455,3455,3455,3455,0
20231113,191000,208828965,3455,3455,3455,3455,0
20231113,190900,208828965,3455,3455,3455,3455,0
20231113,190800,208828965,3455,3455,3455,3455,0
20231113,190700,208828965,3455,3455,3455,3455,0
20231113,190600,208828965,3455,3455,3455,3455,0
20231113,190500,208828965,3455,3455,3455,3455,0
20231113,190400,208828965,3455,3455,3455,3455,0
20231113,190300,208828965,3455,3455,3455,3455,0
20231113,190200,208828965,3455,3455,3455,3455,0
20231113,190100,208828965,3455,3455,3455,3455,0
20231113,190000,208828965,3455,3455,3455,3455,0
20231113,185900,208828965,3455,3455,3455,3455,0
20231113,185800,208828965,3455,3455,3455,3455,0
20231113,185700,208828965,3455,3455,3455,3455,0
20231113,185600,208828965,3455,3455,3455,3455,0
20231113,185500,208828965,3455,3455,3455,3455,0
20231113,185400,208828965,3455,3455,3455,3455,0
20231113,185300,208828965,3455,3455,3455,3455,0
20231113,185200,208828965,3455,3455,3455,3455,0
20231113,185100,208828965,3455,3455,3455,3455,0
20231113,185000,208828965,3455,3455,3455,3455,0
20231113,184900,208828965,3455,3455,3455,3455,0
20231113,184800,208828965,3455,3455,3455,3455,0
20231113,184700,208828965,3455,3455,3455,3455,0
20231113,184600,208828965,3455,3455,3455,3455,0
20231113,184500,208828965,3455,3455,3455,3455,0
20231113,184400,208828965,3455,3455,3455,3455,664
20231113,184300,208828965,3455,3455,3455,3455,0
20231113,184200,208828965,3455,3455,3455,3455,0
20231113,184100,208828965,3455,3455,3455,3455,0
20231113,184000,208828965,3455,3455,3455,3455,0
20231113,183900,208828965,3455,3455,3455,3455,0
20231113,183800,208828965,3455,3455,3455,3455,0
20231113,183700,208828965,3455,3455,3455,3455,0
20231113,183600,208828965,3455,3455,3455,3455,0
20231113,183500,208828965,3455,3455,3455,3455,0
20231113,183400,208828965,3455,3455,3455,3455,0
20231113,183300,208828965,3455,3455,3455,3455,0
20231113,183200,208828965,3455,3455,3455,3455,0
20231113,183100,208828965,3455,3455,3455,3455,0
20231113,183000,208828965,3455,3455,3455,3455,0
20231113,182900,208828965,3455,3455,3455,3455,0
20231113,182800,208828965,3455,3455,3455,3455,0
20231113,182700,208828965,3455,3455,3455,3455,0
20231113,182600,208828965,3455,3455,3455,3455,0
20231113,182500,208828965,3455,3455,3455,3455,0
20231113,182400,208828965,3455,3455,3455,3455,0
20231113,182300,208828965,3455,3455,3455,3455,0
20231113,182200,208828965,3455,3455,3455,3455,0
20231113,182100,208828965,3455,3455,3455,3455,0
20231113,182000,208828965,3455,3455,3455,3455,0
20231113,181900,208828965,3455,3455,3455,3455,0
20231113,181800,208828965,3455,3455,3455,3455,0
20231113,181700,208828965,3455,3455,3455,3455,0
20231113,181600,208828965,3455,3455,3455,3455,0
20231113,181500,208828965,3455,3455,3455,3455,0
20231113,181400,208828965,3455,3455,3455,3455,664
20231113,181300,208828965,3455,3455,3455,3455,0
20231113,181200,208828965,3455,3455,3455,3455,0
20231113,181100,208828965,3455,3455,3455,3455,0
20231113,181000,208828965,3455,3455,3455,3455,0
20231113,180900,208828965,3455,3455,3455,3455,0
20231113,180800,208828965,3455,3455,3455,3455,0
20231113,180700,208828965,3455,3455,3455,3455,0
20231113,180600,208828965,3455,3455,3455,3455,0
20231113,180500,208828965,3455,3455,3455,3455,0
20231113,180400,208828965,3455,3455,3455,3455,0
20231113,180300,208828965,3455,3455,3455,3455,0
20231113,180200,208828965,3455,3455,3455,3455,0
20231113,180100,208828965,3455,3455,3455,3455,0
20231113,180000,208828965,3455,3455,3455,3455,0
20231113,175900,208828965,3455,3455,3455,3455,0
20231113,175800,208828965,3455,3455,3455,3455,0
20231113,175700,208828965,3455,3455,3455,3455,0
20231113,175600,208828965,3455,3455,3455,3455,0
20231113,175500,208828965,3455,3455,3455,3455,0
20231113,175400,208828965,3455,3455,3455,3455,0
20231113,175300,208828965,3455,3455,3455,3455,0
20231113,175200,208828965,3455,3455,3455,3455,0
20231113,175100,208828965,3455,3455,3455,3455,0
20231113,175000,208828965,3455,3455,3455,3455,0
20231113,174900,208828965,3455,3455,3455,3455,0
20231113,174800,208828965,3455,3455,3455,3455,0
20231113,174700,208828965,3455,3455,3455,3455,0
20231113,174600,208828965,3455,3455,3455,3455,0
20231113,174500,208828965,3455,3455,3455,3455,0
20231113,174400,208828965,3455,3455,3455,3455,664
20231113,174300,208828965,3455,3455,3455,3455,0
20231113,174200,208828965,3455,3455,3455,3455,0
20231113,174100,208828965,3455,3455,3455,3455,0
20231113,174000,208828965,3455,3455,3455,3455,0
20231113,173900,208828965,3455,3455,3455,3455,0
20231113,173800,208828965,3455,3455,3455,3455,0
20231113,173700,208828965,3455,3455,3455,3455,0
20231113,173600,208828965,3455,3455,3455,3455,0
20231113,173500,208828965,3455,3455,3455,3455,0
20231113,173400,208828965,3455,3455,3455,3455,0
20231113,173300,208828965,3455,3455,3455,3455,0
20231113,173200,208828965,3455,3455,3455,3455,0
20231113,173100,208828965,3455,3455,3455,3455,0
20231113,173000,208828965,3455,3455,3455,3455,0
20231113,172900,208828965,3455,3455,3455,3455,0
20231113,172800,208828965,3455,3455,3455,3455,0
20231113,172700,208828965,3455,3455,3455,3455,0
20231113,172600,208828965,3455,3455,3455,3455,0
20231113,172500,208828965,3455,3455,3455,3455,0
20231113,172400,208828965,3455,3455,3455,3455,0
20231113,172300,208828965,3455,3455,3455,3455,0
20231113,172200,208828965,3455,3455,3455,3455,0
20231113,172100,208828965,3455,3455,3455,3455,0
20231113,172000,208828965,3455,3455,3455,3455,0
20231113,171900,208828965,3455,3455,3455,3455,0
20231113,171800,208828965,3455,3455,3455,3455,0
20231113,171700,208828965,3455,3455,3455,3455,0
20231113,171600,208828965,3455,3455,3455,3455,0
20231113,171500,208828965,3455,3455,3455,3455,0
20231113,171400,208828965,3455,3455,3455,3455,664
20231113,171300,208828965,3455,3455,3455,3455,0
20231113,171200,208828965,3455,3455,3455,3455,0
20231113,171100,208828965,3455,3455,3455,3455,0
20231113,171000,208828965,3455,3455,3455,3455,0
20231113,170900,208828965,3455,3455,3455,3455,0
20231113,170800,208828965,3455,3455,3455,3455,0
20231113,170700,208828965,3455,3455,3455,3455,0
20231113,170600,208828965,3455,3455,3455,3455,0
20231113,170500,208828965,3455,3455,3455,3455,0
20231113,170400,208828965,3455,3455,3455,3455,0
20231113,170300,208828965,3455,3455,3455,3455,0
20231113,170200,208828965,3455,3455,3455,3455,0
20231113,170100,208828965,3455,3455,3455,3455,0
20231113,170000,208828965,3455,3455,3455,3455,0
20231113,165900,208828965,3455,3455,3455,3455,0
20231113,165800,208828965,3455,3455,3455,3455,0
20231113,165700,208828965,3455,3455,3455,3455,0
20231113,165600,208828965,3455,3455,3455,3455,0
20231113,165500,208828965,3455,3455,3455,3455,0
20231113,165400,208828965,3455,3455,3455,3455,0
20231113,165300,208828965,3455,3455,3455,3455,0
20231113,165200,208828965,3455,3455,3455,3455,0
20231113,165100,208828965,3455,3455,3455,3455,0
20231113,165000,208828965,3455,3455,3455,3455,0
20231113,164900,208828965,3455,3455,3455,3455,0
20231113,164800,208828965,3455,3455,3455,3455,0
20231113,164700,208828965,3455,3455,3455,3455,0
20231113,164600,208828965,3455,3455,3455,3455,0
20231113,164500,208828965,3455,3455,3455,3455,0
20231113,164400,208828965,3455,3455,3455,3455,664
20231113,164300,208828965,3455,3455,3455,3455,0
20231113,164200,208828965,3455,3455,3455,3455,0
20231113,164100,208828965,3455,3455,3455,3455,0
20231113,164000,208828965,3455,3455,3455,3455,0
20231113,163900,208828965,3455,3455,3455,3455,0
20231113,163800,208828965,3455,3455,3455,3455,0
20231113,163700,208828965,3455,3455,3455,3455,0
20231113,163600,208828965,3455,3455,3455,3455,0
20231113,163500,208828965,3455,3455,3455,3455,0
20231113,163400,208828965,3455,3455,3455,3455,0
20231113,163300,208828965,3455,3455,3455,3455,0
20231113,163200,208828965,3455,3455,3455,3455,0
20231113,163100,208828965,3455,3455,3455,3455,0
20231113,163000,208828965,3455,3455,3455,3455,0
20231113,162900,208828965,3455,3455,3455,3455,0
20231113,162800,208828965,3455,3455,3455,3455,0
20231113,162700,208828965,3455,3455,3455,3455,0
20231113,162600,208828965,3455,3455,3455,3455,0
20231113,162500,208828965,3455,3455,3455,3455,0
20231113,162400,208828965,3455,3455,3455,3455,0
20231113,162300,208828965,3455,3455,3455,3455,0
20231113,162200,208828965,3455,3455,3455,3455,0
20231113,162100,208828965,3455,3455,3455,3455,0
20231113,162000,208828965,3455,3455,3455,3455,0
20231113,161900,208828965,3455,3455,3455,3455,0
20231113,161800,208828965,3455,3455,3455,3455,0
20231113,161700,208828965,3455,3455,3455,3455,0
20231113,161600,208828965,3455,3455,3455,3455,0
20231113,161500,208828965,3455,3455,3455,3455,0
20231113,161400,208828965,3455,3455,3455,3455,664
20231113,161300,208828965,3455,3455,3455,3455,0
20231113,161200,208828965,3455,3455,3455,3455,0
20231113,161100,208828965,3455,3455,3455,3455,0
20231113,161000,208828965,3455,3455,3455,3455,0
20231113,160900,208828965,3455,3455,3455,3455,0
20231113,160800,208828965,3455,3455,3455,3455,0
20231113,160700,208828965,3455,3455,3455,3455,0
20231113,160600,208828965,3455,3455,3455,3455,0
20231113,160500,208828965,3455,3455,3455,3455,0
20231113,160400,208828965,3455,3455,3455,3455,0
20231113,160300,208828965,3455,3455,3455,3455,0
20231113,160200,208828965,3455,3455,3455,3455,0
20231113,160100,208828965,3455,3455,3455,3455,0
20231113,160000,208828965,3455,3455,3455,3455,0
20231113,155900,208828965,3455,3455,3455,3455,0
20231113,155800,208828965,3455,3455,3455,3455,0
20231113,155700,208828965,3455,3455,3455,3455,0
20231113,155600,208828965,3455,3455,3455,3455,0
20231113,155500,208828965,3455,3455,3455,3455,0
20231113,155400,208828965,3455,3455,3455,3455,0
20231113,155300,208828965,3455,3455,3455,3455,0
20231113,155200,208828965,3455,3455,3455,3455,0
20231113,155100,208828965,3455,3455,3455,3455,0
20231113,155000,208828965,3455,3455,3455,3455,0
20231113,154900,208828965,3455,3455,3455,3455,0
20231113,154800,208828965,3455,3455,3455,3455,0
20231113,154700,208828965,3455,3455,3455,3455,0
20231113,154600,208828965,3455,3455,3455,3455,0
20231113,154500,208828965,3455,3455,3455,3455,0
20231113,154400,208828965,3455,3455,3455,3455,664
20231113,154300,208828965,3455,3455,3455,3455,0
20231113,154200,208828965,3455,3455,3455,3455,0
20231113,154100,208828965,3455,3455,3455,3455,0
20231113,154000,208828965,3455,3455,3455,3455,0
20231113,153900,208828965,3455,3455,3455,3455,0
20231113,153800,208828965,3455,3455,3455,3455,0
20231113,153700,208828965,3455,3455,3455,3455,0
20231113,153600,208828965,3455,3455,3455,3455,0
20231113,153500,208828965,3455,3455,3455,3455,0
20231113,153400,208828965,3455,3455,3455,3455,0
20231113,153300,208828965,3455,3455,3455,3455,0
20231113,153200,208828965,3455,3455,3455,3455,0
20231113,153100,208828965,3455,3455,3455,3455,0
20231113,153000,208828965,3455,3455,3455,3455,664
20231113,152900,206534845,3455,3455,3455,3455,0
20231113,152800,206534845,3455,3455,3455,3455,0
20231113,152700,206534845,3455,3455,3455,3455,0
20231113,152600,206534845,3455,3455,3455,3455,0
20231113,152500,206534845,3455,3455,3455,3455,0
20231113,152400,206534845,3455,3455,3455,3455,0
20231113,152300,206534845,3455,3455,3455,3455,0
20231113,152200,206534845,3455,3455,3455,3455,0
20231113,152100,206534845,3455,3455,3455,3455,0
20231113,152000,206534845,3455,3455,3455,3455,0
20231113,151900,206534845,3455,3460,3460,3455,105
20231113,151800,206171570,3460,3460,3460,3460,0
20231113,151700,206171570,3460,3460,3460,3460,0
20231113,151600,206171570,3460,3460,3460,3460,0
20231113,151500,206171570,3460,3460,3460,3460,0
20231113,151400,206171570,3460,3460,3460,3460,0
20231113,151300,206171570,3460,3460,3460,3460,4
20231113,151200,206157730,3460,3460,3460,3460,0
20231113,151100,206157730,3460,3460,3460,3460,0
20231113,151000,206157730,3460,3460,3460,3460,0
20231113,150900,206157730,3460,3460,3460,3460,0
20231113,150800,206157730,3460,3460,3460,3460,23
20231113,150700,206078150,3460,3460,3460,3460,0
20231113,150600,206078150,3460,3460,3460,3460,0
20231113,150500,206078150,3460,3460,3460,3460,0
20231113,150400,206078150,3460,3460,3460,3460,218
20231113,150300,205323870,3465,3465,3465,3465,0
20231113,150200,205323870,3465,3465,3465,3465,2
20231113,150100,205316940,3470,3470,3470,3470,0
20231113,150000,205316940,3470,3470,3470,3470,0
20231113,145900,205316940,3470,3470,3470,3470,0
20231113,145800,205316940,3470,3470,3470,3470,0
20231113,145700,205316940,3470,3470,3470,3470,0
20231113,145600,205316940,3470,3470,3470,3470,0
20231113,145500,205316940,3470,3470,3470,3470,0
20231113,145400,205316940,3470,3470,3470,3470,30
20231113,145300,205212840,3470,3470,3470,3470,0
20231113,145200,205212840,3470,3470,3470,3470,0
20231113,145100,205212840,3470,3470,3470,3470,0
20231113,145000,205212840,3470,3460,3470,3460,36
20231113,144900,205088270,3460,3460,3460,3460,8
20231113,144800,205060590,3470,3470,3470,3470,0
20231113,144700,205060590,3470,3470,3470,3470,0
20231113,144600,205060590,3470,3470,3470,3470,0
20231113,144500,205060590,3470,3470,3470,3470,0
20231113,144400,205060590,3470,3470,3470,3470,0
20231113,144300,205060590,3470,3470,3470,3470,0
20231113,144200,205060590,3470,3470,3470,3470,0
20231113,144100,205060590,3470,3470,3470,3470,80
20231113,144000,204782990,3470,3470,3470,3470,0
20231113,143900,204782990,3470,3470,3470,3470,1
20231113,143800,204779520,3455,3455,3455,3455,21
20231113,143700,204706965,3455,3455,3455,3455,0
20231113,143600,204706965,3455,3455,3455,3455,0
20231113,143500,204706965,3455,3455,3455,3455,0
20231113,143400,204706965,3455,3455,3455,3455,0
20231113,143300,204706965,3455,3455,3455,3455,0
20231113,143200,204706965,3455,3455,3455,3455,0
20231113,143100,204706965,3455,3455,3455,3455,0
20231113,143000,204706965,3455,3455,3455,3455,0
20231113,142900,204706965,3455,3455,3455,3455,0
20231113,142800,204706965,3455,3455,3455,3455,0
20231113,142700,204706965,3455,3455,3455,3455,0
20231113,142600,204706965,3455,3455,3455,3455,0
20231113,142500,204706965,3455,3455,3455,3455,0
20231113,142400,204706965,3455,3455,3455,3455,500
20231113,142300,202979465,3455,3455,3455,3455,0
20231113,142200,202979465,3455,3455,3455,3455,0
20231113,142100,202979465,3455,3455,3455,3455,0
20231113,142000,202979465,3455,3455,3455,3455,0
20231113,141900,202979465,3455,3455,3455,3455,265
20231113,141800,202063890,3435,3435,3435,3435,0
20231113,141700,202063890,3435,3435,3435,3435,0
20231113,141600,202063890,3435,3435,3435,3435,0
20231113,141500,202063890,3435,3435,3435,3435,0
20231113,141400,202063890,3435,3435,3435,3435,0
20231113,141300,202063890,3435,3435,3435,3435,0
20231113,141200,202063890,3435,3435,3435,3435,0
20231113,141100,202063890,3435,3435,3435,3435,0
20231113,141000,202063890,3435,3435,3435,3435,0
20231113,140900,202063890,3435,3435,3435,3435,0
20231113,140800,202063890,3435,3435,3435,3435,0
20231113,140700,202063890,3435,3435,3435,3435,0
20231113,140600,202063890,3435,3435,3435,3435,0
20231113,140500,202063890,3435,3435,3435,3435,0
20231113,140400,202063890,3435,3435,3435,3435,0
20231113,140300,202063890,3435,3435,3435,3435,0
20231113,140200,202063890,3435,3435,3435,3435,50
20231113,140100,201892140,3435,3440,3440,3435,364
20231113,140000,200641630,3455,3455,3455,3455,0
20231113,135900,200641630,3455,3450,3455,3450,205
20231113,135800,199934375,3450,3460,3460,3450,904
20231113,135700,196809285,3460,3460,3460,3460,0
20231113,135600,196809285,3460,3460,3460,3460,0
20231113,135500,196809285,3460,3460,3460,3460,72
20231113,135400,196560165,3470,3470,3470,3470,0
20231113,135300,196560165,3470,3470,3470,3470,0
20231113,135200,196560165,3470,3470,3470,3470,0
20231113,135100,196560165,3470,3470,3470,3470,0
20231113,135000,196560165,3470,3470,3470,3470,72
20231113,134900,196310325,3455,3455,3455,3455,31
20231113,134800,196203220,3480,3465,3480,3465,3
20231113,134700,196192810,3480,3480,3480,3480,0
20231113,134600,196192810,3480,3480,3480,3480,0
20231113,134500,196192810,3480,3480,3480,3480,50
20231113,134400,196018810,3480,3480,3480,3480,101
20231113,134300,195667330,3490,3490,3490,3490,0
20231113,134200,195667330,3490,3490,3490,3490,0
20231113,134100,195667330,3490,3490,3490,3490,0
20231113,134000,195667330,3490,3490,3490,3490,0
20231113,133900,195667330,3490,3490,3490,3490,1
20231113,133800,195663840,3460,3455,3460,3450,3377
20231113,133700,183982385,3455,3455,3455,3435,9
20231113,133600,183951330,3460,3470,3470,3435,468
20231113,133500,182337435,3470,3455,3475,3450,878
20231113,133400,179306110,3480,3455,3480,3455,211
20231113,133300,178577055,3490,3490,3490,3490,0
20231113,133200,178577055,3490,3455,3490,3455,402
20231113,133100,177185550,3480,3470,3515,3455,4319
20231113,133000,162248240,3470,3485,3650,3470,17812
20231113,132900,99018735,3485,3475,3485,3475,1827
20231113,132800,92663580,3455,3455,3455,3455,0
20231113,132700,92663580,3455,3455,3455,3455,0
20231113,132600,92663580,3455,3455,3455,3455,0
20231113,132500,92663580,3455,3455,3455,3455,3999
20231113,132400,78847035,3470,3470,3470,3470,0
20231113,132300,78847035,3470,3470,3470,3470,0
20231113,132200,78847035,3470,3470,3470,3470,0
20231113,132100,78847035,3470,3470,3470,3470,0
20231113,132000,78847035,3470,3470,3470,3470,0
20231113,131900,78847035,3470,3470,3470,3470,0
20231113,131800,78847035,3470,3470,3470,3470,0
20231113,131700,78847035,3470,3470,3470,3470,0
20231113,131600,78847035,3470,3470,3470,3470,0
20231113,131500,78847035,3470,3470,3470,3470,0
20231113,131400,78847035,3470,3470,3470,3470,0
20231113,131300,78847035,3470,3470,3470,3470,0
20231113,131200,78847035,3470,3470,3470,3470,0
20231113,131100,78847035,3470,3470,3470,3470,0
20231113,131000,78847035,3470,3470,3470,3470,0
20231113,130900,78847035,3470,3470,3470,3470,0
20231113,130800,78847035,3470,3470,3470,3470,1
20231113,130700,78843565,3475,3475,3475,3475,0
20231113,130600,78843565,3475,3475,3475,3475,0
20231113,130500,78843565,3475,3475,3475,3475,0
20231113,130400,78843565,3475,3470,3475,3470,3
20231113,130300,78833150,3455,3455,3455,3455,0
20231113,130200,78833150,3455,3455,3455,3455,0
20231113,130100,78833150,3455,3455,3455,3455,0
20231113,130000,78833150,3455,3455,3455,3455,1
20231113,125900,78829695,3475,3475,3475,3475,0
20231113,125800,78829695,3475,3475,3475,3475,0
20231113,125700,78829695,3475,3475,3475,3475,0
20231113,125600,78829695,3475,3475,3475,3475,0
20231113,125500,78829695,3475,3475,3475,3475,0
20231113,125400,78829695,3475,3475,3475,3475,0
20231113,125300,78829695,3475,3475,3475,3475,0
20231113,125200,78829695,3475,3475,3475,3475,0
20231113,125100,78829695,3475,3475,3475,3475,0
20231113,125000,78829695,3475,3475,3475,3475,0
20231113,124900,78829695,3475,3475,3475,3475,0
20231113,124800,78829695,3475,3475,3475,3475,0
20231113,124700,78829695,3475,3475,3475,3475,0
20231113,124600,78829695,3475,3475,3475,3475,0
20231113,124500,78829695,3475,3475,3475,3475,0
20231113,124400,78829695,3475,3475,3475,3475,0
20231113,124300,78829695,3475,3475,3475,3475,0
20231113,124200,78829695,3475,3475,3475,3475,0
20231113,124100,78829695,3475,3475,3475,3475,0
20231113,124000,78829695,3475,3475,3475,3475,0
20231113,123900,78829695,3475,3465,3475,3455,2946
20231113,123800,68646325,3465,3465,3465,3465,0
20231113,123700,68646325,3465,3465,3465,3465,0
20231113,123600,68646325,3465,3465,3465,3465,0
20231113,123500,68646325,3465,3465,3465,3465,0
20231113,123400,68646325,3465,3465,3465,3465,0
20231113,123300,68646325,3465,3465,3465,3465,0
20231113,123200,68646325,3465,3465,3465,3465,0
20231113,123100,68646325,3465,3465,3465,3465,0
20231113,123000,68646325,3465,3465,3465,3465,0
20231113,122900,68646325,3465,3465,3465,3465,0
20231113,122800,68646325,3465,3465,3465,3465,0
20231113,122700,68646325,3465,3465,3465,3465,0
20231113,122600,68646325,3465,3465,3465,3465,0
20231113,122500,68646325,3465,3465,3465,3465,0
20231113,122400,68646325,3465,3465,3465,3465,0
20231113,122300,68646325,3465,3465,3465,3465,4
20231113,122200,68632465,3465,3465,3465,3465,4
20231113,122100,68618605,3465,3465,3465,3465,351
20231113,122000,67402390,3465,3465,3465,3465,0
20231113,121900,67402390,3465,3465,3465,3465,0
20231113,121800,67402390,3465,3465,3465,3465,0
20231113,121700,67402390,3465,3465,3465,3465,0
20231113,121600,67402390,3465,3465,3465,3465,0
20231113,121500,67402390,3465,3465,3465,3465,0
20231113,121400,67402390,3465,3465,3465,3465,0
20231113,121300,67402390,3465,3465,3465,3465,0
20231113,121200,67402390,3465,3465,3465,3465,0
20231113,121100,67402390,3465,3465,3465,3465,0
20231113,121000,67402390,3465,3465,3465,3465,0
20231113,120900,67402390,3465,3465,3465,3465,0
20231113,120800,67402390,3465,3465,3465,3465,0
20231113,120700,67402390,3465,3465,3465,3465,0
20231113,120600,67402390,3465,3465,3465,3465,0
20231113,120500,67402390,3465,3465,3465,3465,0
20231113,120400,67402390,3465,3465,3465,3465,900
20231113,120300,64283890,3465,3465,3465,3465,0
20231113,120200,64283890,3465,3465,3465,3465,1
20231113,120100,64280425,3460,3460,3460,3460,2
20231113,120000,64273505,3455,3455,3455,3455,0
20231113,115900,64273505,3455,3455,3455,3455,0
20231113,115800,64273505,3455,3455,3455,3455,0
20231113,115700,64273505,3455,3455,3455,3455,0
20231113,115600,64273505,3455,3455,3455,3455,0
20231113,115500,64273505,3455,3455,3455,3455,0
20231113,115400,64273505,3455,3455,3455,3455,0
20231113,115300,64273505,3455,3455,3455,3455,0
20231113,115200,64273505,3455,3455,3455,3455,0
20231113,115100,64273505,3455,3455,3455,3455,0
20231113,115000,64273505,3455,3455,3455,3455,0
20231113,114900,64273505,3455,3455,3455,3455,0
20231113,114800,64273505,3455,3455,3455,3455,0
20231113,114700,64273505,3455,3455,3455,3455,0
20231113,114600,64273505,3455,3455,3455,3455,0
20231113,114500,64273505,3455,3455,3455,3455,0
20231113,114400,64273505,3455,3455,3455,3455,0
20231113,114300,64273505,3455,3455,3455,3455,0
20231113,114200,64273505,3455,3455,3455,3455,0
20231113,114100,64273505,3455,3455,3455,3455,0
20231113,114000,64273505,3455,3455,3455,3455,0
20231113,113900,64273505,3455,3455,3455,3455,50
20231113,113800,64100755,3450,3450,3450,3450,0
20231113,113700,64100755,3450,3450,3450,3450,0
20231113,113600,64100755,3450,3450,3450,3450,0
20231113,113500,64100755,3450,3450,3450,3450,0
20231113,113400,64100755,3450,3450,3450,3450,547
20231113,113300,62213605,3475,3450,3475,3450,1022
20231113,113200,58687155,3460,3465,3465,3460,1452
20231113,113100,53658500,3470,3470,3470,3470,0
20231113,113000,53658500,3470,3470,3470,3470,0
20231113,112900,53658500,3470,3470,3470,3470,0
20231113,112800,53658500,3470,3470,3470,3470,0
20231113,112700,53658500,3470,3470,3470,3470,0
20231113,112600,53658500,3470,3470,3470,3470,0
20231113,112500,53658500,3470,3470,3470,3470,0
20231113,112400,53658500,3470,3470,3470,3470,0
20231113,112300,53658500,3470,3470,3470,3470,0
20231113,112200,53658500,3470,3470,3470,3470,0
20231113,112100,53658500,3470,3470,3470,3470,0
20231113,112000,53658500,3470,3470,3470,3470,0
20231113,111900,53658500,3470,3470,3470,3470,0
20231113,111800,53658500,3470,3470,3470,3470,0
20231113,111700,53658500,3470,3470,3470,3470,0
20231113,111600,53658500,3470,3470,3470,3470,0
20231113,111500,53658500,3470,3470,3470,3470,0
20231113,111400,53658500,3470,3470,3470,3470,0
20231113,111300,53658500,3470,3470,3470,3470,0
20231113,111200,53658500,3470,3470,3470,3470,0
20231113,111100,53658500,3470,3470,3470,3470,0
20231113,111000,53658500,3470,3470,3470,3470,0
20231113,110900,53658500,3470,3470,3470,3470,0
20231113,110800,53658500,3470,3470,3470,3470,0
20231113,110700,53658500,3470,3470,3470,3470,405
20231113,110600,52253150,3470,3470,3470,3470,0
20231113,110500,52253150,3470,3470,3470,3470,0
20231113,110400,52253150,3470,3470,3470,3470,0
20231113,110300,52253150,3470,3470,3470,3470,0
20231113,110200,52253150,3470,3470,3470,3470,0
20231113,110100,52253150,3470,3470,3470,3470,0
20231113,110000,52253150,3470,3470,3470,3470,0
20231113,105900,52253150,3470,3470,3470,3470,0
20231113,105800,52253150,3470,3470,3470,3470,0
20231113,105700,52253150,3470,3475,3475,3470,1600
20231113,105600,46701120,3475,3475,3475,3475,0
20231113,105500,46701120,3475,3475,3475,3475,420
20231113,105400,45241620,3475,3475,3475,3475,0
20231113,105300,45241620,3475,3475,3475,3475,0
20231113,105200,45241620,3475,3475,3475,3475,0
20231113,105100,45241620,3475,3475,3475,3475,0
20231113,105000,45241620,3475,3475,3475,3475,0
20231113,104900,45241620,3475,3475,3475,3475,141
20231113,104800,44751645,3470,3470,3470,3470,0
20231113,104700,44751645,3470,3470,3470,3470,0
20231113,104600,44751645,3470,3480,3480,3470,4082
20231113,104500,30579185,3480,3480,3480,3480,0
20231113,104400,30579185,3480,3480,3480,3480,0
20231113,104300,30579185,3480,3500,3500,3480,1451
20231113,104200,25522395,3500,3500,3500,3500,0
20231113,104100,25522395,3500,3500,3500,3500,0
20231113,104000,25522395,3500,3500,3500,3500,0
20231113,103900,25522395,3500,3500,3500,3500,0
20231113,103800,25522395,3500,3500,3500,3500,0
20231113,103700,25522395,3500,3500,3500,3500,0
20231113,103600,25522395,3500,3500,3500,3500,100
20231113,103500,25172395,3500,3500,3500,3500,0
20231113,103400,25172395,3500,3525,3525,3495,2777
20231113,103300,15450480,3525,3525,3525,3525,100
20231113,103200,15097980,3525,3525,3525,3525,0
20231113,103100,15097980,3525,3525,3525,3525,0
20231113,103000,15097980,3525,3525,3525,3525,0
20231113,102900,15097980,3525,3525,3525,3525,0
20231113,102800,15097980,3525,3525,3525,3525,2
20231113,102700,15090930,3525,3525,3525,3525,2
20231113,102600,15083880,3525,3525,3525,3525,52
20231113,102500,14900580,3525,3535,3535,3525,51
20231113,102400,14720315,3550,3550,3550,3550,0
20231113,102300,14720315,3550,3550,3550,3550,0
20231113,102200,14720315,3550,3550,3550,3550,117
20231113,102100,14304965,3550,3550,3550,3550,0
20231113,102000,14304965,3550,3550,3550,3550,0
20231113,101900,14304965,3550,3550,3550,3550,0
20231113,101800,14304965,3550,3550,3550,3550,0
20231113,101700,14304965,3550,3550,3550,3550,0
20231113,101600,14304965,3550,3550,3550,3550,0
20231113,101500,14304965,3550,3550,3550,3550,0
20231113,101400,14304965,3550,3550,3550,3550,0
20231113,101300,14304965,3550,3550,3550,3550,0
20231113,101200,14304965,3550,3550,3550,3550,0
20231113,101100,14304965,3550,3550,3550,3550,90
20231113,101000,13985465,3535,3535,3535,3535,0
20231113,100900,13985465,3535,3535,3535,3535,0
20231113,100800,13985465,3535,3535,3535,3535,0
20231113,100700,13985465,3535,3535,3535,3535,2
20231113,100600,13978395,3540,3540,3540,3540,0
20231113,100500,13978395,3540,3540,3540,3540,0
20231113,100400,13978395,3540,3540,3540,3540,0
20231113,100300,13978395,3540,3545,3545,3540,430
20231113,100200,12455945,3555,3555,3555,3555,2
20231113,100100,12448835,3550,3550,3550,3550,0
20231113,100000,12448835,3550,3555,3555,3550,4
20231113,095900,12434620,3550,3550,3550,3550,0
20231113,095800,12434620,3550,3550,3550,3550,0
20231113,095700,12434620,3550,3555,3555,3550,30
20231113,095600,12328080,3550,3550,3550,3550,0
20231113,095500,12328080,3550,3565,3565,3550,68
20231113,095400,12086245,3565,3565,3565,3565,0
20231113,095300,12086245,3565,3565,3565,3565,45
20231113,095200,11925820,3570,3570,3570,3570,12
20231113,095100,11882980,3570,3570,3570,3570,0
20231113,095000,11882980,3570,3570,3570,3570,12
20231113,094900,11840140,3570,3570,3570,3570,0
20231113,094800,11840140,3570,3570,3570,3570,21
20231113,094700,11765170,3570,3570,3570,3570,101
20231113,094600,11404600,3585,3585,3585,3585,0
20231113,094500,11404600,3585,3585,3585,3585,0
20231113,094400,11404600,3585,3585,3585,3585,0
20231113,094300,11404600,3585,3585,3585,3585,0
20231113,094200,11404600,3585,3585,3585,3585,0
20231113,094100,11404600,3585,3585,3585,3585,0
20231113,094000,11404600,3585,3585,3585,3585,0
20231113,093900,11404600,3585,3585,3585,3585,0
20231113,093800,11404600,3585,3585,3585,3585,0
20231113,093700,11404600,3585,3585,3585,3585,0
20231113,093600,11404600,3585,3580,3585,3570,405
20231113,093500,9958670,3580,3580,3580,3580,3
20231113,093400,9947930,3590,3590,3590,3590,36
20231113,093300,9818690,3590,3590,3590,3590,1
20231113,093200,9815100,3615,3615,3615,3615,0
20231113,093100,9815100,3615,3615,3615,3615,0
20231113,093000,9815100,3615,3615,3615,3615,0
20231113,092900,9815100,3615,3595,3615,3595,343
20231113,092800,8580250,3595,3595,3595,3595,0
20231113,092700,8580250,3595,3595,3595,3595,0
20231113,092600,8580250,3595,3595,3595,3595,0
20231113,092500,8580250,3595,3595,3595,3595,0
20231113,092400,8580250,3595,3595,3595,3595,0
20231113,092300,8580250,3595,3595,3595,3595,0
20231113,092200,8580250,3595,3590,3595,3590,2
20231113,092100,8573065,3595,3595,3595,3595,0
20231113,092000,8573065,3595,3590,3595,3590,2
20231113,091900,8565880,3575,3575,3575,3575,5
20231113,091800,8548005,3595,3595,3595,3595,0
20231113,091700,8548005,3595,3595,3595,3595,0
20231113,091600,8548005,3595,3560,3595,3555,27
20231113,091500,8451770,3565,3565,3565,3565,9
20231113,091400,8419685,3570,3570,3570,3570,0
20231113,091300,8419685,3570,3570,3570,3570,10
20231113,091200,8383985,3590,3530,3590,3530,68
20231113,091100,8142890,3530,3530,3530,3530,20
20231113,091000,8072290,3530,3525,3530,3525,13
20231113,090900,8026405,3530,3530,3530,3530,13
20231113,090800,7980515,3530,3540,3555,3530,69
20231113,090700,7735740,3495,3520,3520,3495,103
20231113,090600,7374450,3495,3495,3495,3495,0
20231113,090500,7374450,3495,3495,3495,3495,0
20231113,090400,7374450,3495,3495,3495,3495,0
20231113,090300,7374450,3495,3495,3495,3495,0
20231113,090200,7374450,3495,3495,3495,3495,0
20231113,090100,7374450,3495,3495,3495,3495,0
20231113,090000,7374450,3495,3495,3495,3495,2110