KissMeData/171120/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,202400,134858395,3200,3200,3200,3200,6057
20231113,202300,134858395,3200,3200,3200,3200,0
20231113,202200,134858395,3200,3200,3200,3200,0
20231113,202100,134858395,3200,3200,3200,3200,0
20231113,202000,134858395,3200,3200,3200,3200,0
20231113,201900,134858395,3200,3200,3200,3200,0
20231113,201800,134858395,3200,3200,3200,3200,0
20231113,201700,134858395,3200,3200,3200,3200,0
20231113,201600,134858395,3200,3200,3200,3200,0
20231113,201500,134858395,3200,3200,3200,3200,0
20231113,201400,134858395,3200,3200,3200,3200,0
20231113,201300,134858395,3200,3200,3200,3200,0
20231113,201200,134858395,3200,3200,3200,3200,0
20231113,201100,134858395,3200,3200,3200,3200,0
20231113,201000,134858395,3200,3200,3200,3200,0
20231113,200900,134858395,3200,3200,3200,3200,0
20231113,200800,134858395,3200,3200,3200,3200,0
20231113,200700,134858395,3200,3200,3200,3200,0
20231113,200600,134858395,3200,3200,3200,3200,0
20231113,200500,134858395,3200,3200,3200,3200,0
20231113,200400,134858395,3200,3200,3200,3200,0
20231113,200300,134858395,3200,3200,3200,3200,0
20231113,200200,134858395,3200,3200,3200,3200,0
20231113,200100,134858395,3200,3200,3200,3200,0
20231113,200000,134858395,3200,3200,3200,3200,0
20231113,195900,134858395,3200,3200,3200,3200,0
20231113,195800,134858395,3200,3200,3200,3200,0
20231113,195700,134858395,3200,3200,3200,3200,0
20231113,195600,134858395,3200,3200,3200,3200,0
20231113,195500,134858395,3200,3200,3200,3200,0
20231113,195400,134858395,3200,3200,3200,3200,6057
20231113,195300,134858395,3200,3200,3200,3200,0
20231113,195200,134858395,3200,3200,3200,3200,0
20231113,195100,134858395,3200,3200,3200,3200,0
20231113,195000,134858395,3200,3200,3200,3200,0
20231113,194900,134858395,3200,3200,3200,3200,0
20231113,194800,134858395,3200,3200,3200,3200,0
20231113,194700,134858395,3200,3200,3200,3200,0
20231113,194600,134858395,3200,3200,3200,3200,0
20231113,194500,134858395,3200,3200,3200,3200,0
20231113,194400,134858395,3200,3200,3200,3200,0
20231113,194300,134858395,3200,3200,3200,3200,0
20231113,194200,134858395,3200,3200,3200,3200,0
20231113,194100,134858395,3200,3200,3200,3200,0
20231113,194000,134858395,3200,3200,3200,3200,0
20231113,193900,134858395,3200,3200,3200,3200,0
20231113,193800,134858395,3200,3200,3200,3200,0
20231113,193700,134858395,3200,3200,3200,3200,0
20231113,193600,134858395,3200,3200,3200,3200,0
20231113,193500,134858395,3200,3200,3200,3200,0
20231113,193400,134858395,3200,3200,3200,3200,0
20231113,193300,134858395,3200,3200,3200,3200,0
20231113,193200,134858395,3200,3200,3200,3200,0
20231113,193100,134858395,3200,3200,3200,3200,0
20231113,193000,134858395,3200,3200,3200,3200,0
20231113,192900,134858395,3200,3200,3200,3200,0
20231113,192800,134858395,3200,3200,3200,3200,0
20231113,192700,134858395,3200,3200,3200,3200,0
20231113,192600,134858395,3200,3200,3200,3200,0
20231113,192500,134858395,3200,3200,3200,3200,0
20231113,192400,134858395,3200,3200,3200,3200,6057
20231113,192300,134858395,3200,3200,3200,3200,0
20231113,192200,134858395,3200,3200,3200,3200,0
20231113,192100,134858395,3200,3200,3200,3200,0
20231113,192000,134858395,3200,3200,3200,3200,0
20231113,191900,134858395,3200,3200,3200,3200,0
20231113,191800,134858395,3200,3200,3200,3200,0
20231113,191700,134858395,3200,3200,3200,3200,0
20231113,191600,134858395,3200,3200,3200,3200,0
20231113,191500,134858395,3200,3200,3200,3200,0
20231113,191400,134858395,3200,3200,3200,3200,0
20231113,191300,134858395,3200,3200,3200,3200,0
20231113,191200,134858395,3200,3200,3200,3200,0
20231113,191100,134858395,3200,3200,3200,3200,0
20231113,191000,134858395,3200,3200,3200,3200,0
20231113,190900,134858395,3200,3200,3200,3200,0
20231113,190800,134858395,3200,3200,3200,3200,0
20231113,190700,134858395,3200,3200,3200,3200,0
20231113,190600,134858395,3200,3200,3200,3200,0
20231113,190500,134858395,3200,3200,3200,3200,0
20231113,190400,134858395,3200,3200,3200,3200,0
20231113,190300,134858395,3200,3200,3200,3200,0
20231113,190200,134858395,3200,3200,3200,3200,0
20231113,190100,134858395,3200,3200,3200,3200,0
20231113,190000,134858395,3200,3200,3200,3200,0
20231113,185900,134858395,3200,3200,3200,3200,0
20231113,185800,134858395,3200,3200,3200,3200,0
20231113,185700,134858395,3200,3200,3200,3200,0
20231113,185600,134858395,3200,3200,3200,3200,0
20231113,185500,134858395,3200,3200,3200,3200,0
20231113,185400,134858395,3200,3200,3200,3200,6057
20231113,185300,134858395,3200,3200,3200,3200,0
20231113,185200,134858395,3200,3200,3200,3200,0
20231113,185100,134858395,3200,3200,3200,3200,0
20231113,185000,134858395,3200,3200,3200,3200,0
20231113,184900,134858395,3200,3200,3200,3200,0
20231113,184800,134858395,3200,3200,3200,3200,0
20231113,184700,134858395,3200,3200,3200,3200,0
20231113,184600,134858395,3200,3200,3200,3200,0
20231113,184500,134858395,3200,3200,3200,3200,0
20231113,184400,134858395,3200,3200,3200,3200,0
20231113,184300,134858395,3200,3200,3200,3200,0
20231113,184200,134858395,3200,3200,3200,3200,0
20231113,184100,134858395,3200,3200,3200,3200,0
20231113,184000,134858395,3200,3200,3200,3200,0
20231113,183900,134858395,3200,3200,3200,3200,0
20231113,183800,134858395,3200,3200,3200,3200,0
20231113,183700,134858395,3200,3200,3200,3200,0
20231113,183600,134858395,3200,3200,3200,3200,0
20231113,183500,134858395,3200,3200,3200,3200,0
20231113,183400,134858395,3200,3200,3200,3200,0
20231113,183300,134858395,3200,3200,3200,3200,0
20231113,183200,134858395,3200,3200,3200,3200,0
20231113,183100,134858395,3200,3200,3200,3200,0
20231113,183000,134858395,3200,3200,3200,3200,0
20231113,182900,134858395,3200,3200,3200,3200,0
20231113,182800,134858395,3200,3200,3200,3200,0
20231113,182700,134858395,3200,3200,3200,3200,0
20231113,182600,134858395,3200,3200,3200,3200,0
20231113,182500,134858395,3200,3200,3200,3200,0
20231113,182400,134858395,3200,3200,3200,3200,6057
20231113,182300,134858395,3200,3200,3200,3200,0
20231113,182200,134858395,3200,3200,3200,3200,0
20231113,182100,134858395,3200,3200,3200,3200,0
20231113,182000,134858395,3200,3200,3200,3200,0
20231113,181900,134858395,3200,3200,3200,3200,0
20231113,181800,134858395,3200,3200,3200,3200,0
20231113,181700,134858395,3200,3200,3200,3200,0
20231113,181600,134858395,3200,3200,3200,3200,0
20231113,181500,134858395,3200,3200,3200,3200,0
20231113,181400,134858395,3200,3200,3200,3200,0
20231113,181300,134858395,3200,3200,3200,3200,0
20231113,181200,134858395,3200,3200,3200,3200,0
20231113,181100,134858395,3200,3200,3200,3200,0
20231113,181000,134858395,3200,3200,3200,3200,0
20231113,180900,134858395,3200,3200,3200,3200,0
20231113,180800,134858395,3200,3200,3200,3200,0
20231113,180700,134858395,3200,3200,3200,3200,0
20231113,180600,134858395,3200,3200,3200,3200,0
20231113,180500,134858395,3200,3200,3200,3200,0
20231113,180400,134858395,3200,3200,3200,3200,0
20231113,180300,134858395,3200,3200,3200,3200,0
20231113,180200,134858395,3200,3200,3200,3200,0
20231113,180100,134858395,3200,3200,3200,3200,0
20231113,180000,134858395,3200,3200,3200,3200,0
20231113,175900,134858395,3200,3200,3200,3200,0
20231113,175800,134858395,3200,3200,3200,3200,0
20231113,175700,134858395,3200,3200,3200,3200,0
20231113,175600,134858395,3200,3200,3200,3200,0
20231113,175500,134858395,3200,3200,3200,3200,0
20231113,175400,134858395,3200,3200,3200,3200,6057
20231113,175300,134858395,3200,3200,3200,3200,0
20231113,175200,134858395,3200,3200,3200,3200,0
20231113,175100,134858395,3200,3200,3200,3200,0
20231113,175000,134858395,3200,3200,3200,3200,0
20231113,174900,134858395,3200,3200,3200,3200,0
20231113,174800,134858395,3200,3200,3200,3200,0
20231113,174700,134858395,3200,3200,3200,3200,0
20231113,174600,134858395,3200,3200,3200,3200,0
20231113,174500,134858395,3200,3200,3200,3200,0
20231113,174400,134858395,3200,3200,3200,3200,0
20231113,174300,134858395,3200,3200,3200,3200,0
20231113,174200,134858395,3200,3200,3200,3200,0
20231113,174100,134858395,3200,3200,3200,3200,0
20231113,174000,134858395,3200,3200,3200,3200,0
20231113,173900,134858395,3200,3200,3200,3200,0
20231113,173800,134858395,3200,3200,3200,3200,0
20231113,173700,134858395,3200,3200,3200,3200,0
20231113,173600,134858395,3200,3200,3200,3200,0
20231113,173500,134858395,3200,3200,3200,3200,0
20231113,173400,134858395,3200,3200,3200,3200,0
20231113,173300,134858395,3200,3200,3200,3200,0
20231113,173200,134858395,3200,3200,3200,3200,0
20231113,173100,134858395,3200,3200,3200,3200,0
20231113,173000,134858395,3200,3200,3200,3200,0
20231113,172900,134858395,3200,3200,3200,3200,0
20231113,172800,134858395,3200,3200,3200,3200,0
20231113,172700,134858395,3200,3200,3200,3200,0
20231113,172600,134858395,3200,3200,3200,3200,0
20231113,172500,134858395,3200,3200,3200,3200,0
20231113,172400,134858395,3200,3200,3200,3200,6057
20231113,172300,134858395,3200,3200,3200,3200,0
20231113,172200,134858395,3200,3200,3200,3200,0
20231113,172100,134858395,3200,3200,3200,3200,0
20231113,172000,134858395,3200,3200,3200,3200,0
20231113,171900,134858395,3200,3200,3200,3200,0
20231113,171800,134858395,3200,3200,3200,3200,0
20231113,171700,134858395,3200,3200,3200,3200,0
20231113,171600,134858395,3200,3200,3200,3200,0
20231113,171500,134858395,3200,3200,3200,3200,0
20231113,171400,134858395,3200,3200,3200,3200,0
20231113,171300,134858395,3200,3200,3200,3200,0
20231113,171200,134858395,3200,3200,3200,3200,0
20231113,171100,134858395,3200,3200,3200,3200,0
20231113,171000,134858395,3200,3200,3200,3200,0
20231113,170900,134858395,3200,3200,3200,3200,0
20231113,170800,134858395,3200,3200,3200,3200,0
20231113,170700,134858395,3200,3200,3200,3200,0
20231113,170600,134858395,3200,3200,3200,3200,0
20231113,170500,134858395,3200,3200,3200,3200,0
20231113,170400,134858395,3200,3200,3200,3200,0
20231113,170300,134858395,3200,3200,3200,3200,0
20231113,170200,134858395,3200,3200,3200,3200,0
20231113,170100,134858395,3200,3200,3200,3200,0
20231113,170000,134858395,3200,3200,3200,3200,0
20231113,165900,134858395,3200,3200,3200,3200,0
20231113,165800,134858395,3200,3200,3200,3200,0
20231113,165700,134858395,3200,3200,3200,3200,0
20231113,165600,134858395,3200,3200,3200,3200,0
20231113,165500,134858395,3200,3200,3200,3200,0
20231113,165400,134858395,3200,3200,3200,3200,6057
20231113,165300,134858395,3200,3200,3200,3200,0
20231113,165200,134858395,3200,3200,3200,3200,0
20231113,165100,134858395,3200,3200,3200,3200,0
20231113,165000,134858395,3200,3200,3200,3200,0
20231113,164900,134858395,3200,3200,3200,3200,0
20231113,164800,134858395,3200,3200,3200,3200,0
20231113,164700,134858395,3200,3200,3200,3200,0
20231113,164600,134858395,3200,3200,3200,3200,0
20231113,164500,134858395,3200,3200,3200,3200,0
20231113,164400,134858395,3200,3200,3200,3200,0
20231113,164300,134858395,3200,3200,3200,3200,0
20231113,164200,134858395,3200,3200,3200,3200,0
20231113,164100,134858395,3200,3200,3200,3200,0
20231113,164000,134858395,3200,3200,3200,3200,0
20231113,163900,134858395,3200,3200,3200,3200,0
20231113,163800,134858395,3200,3200,3200,3200,0
20231113,163700,134858395,3200,3200,3200,3200,0
20231113,163600,134858395,3200,3200,3200,3200,0
20231113,163500,134858395,3200,3200,3200,3200,0
20231113,163400,134858395,3200,3200,3200,3200,0
20231113,163300,134858395,3200,3200,3200,3200,0
20231113,163200,134858395,3200,3200,3200,3200,0
20231113,163100,134858395,3200,3200,3200,3200,0
20231113,163000,134858395,3200,3200,3200,3200,0
20231113,162900,134858395,3200,3200,3200,3200,0
20231113,162800,134858395,3200,3200,3200,3200,0
20231113,162700,134858395,3200,3200,3200,3200,0
20231113,162600,134858395,3200,3200,3200,3200,0
20231113,162500,134858395,3200,3200,3200,3200,0
20231113,162400,134858395,3200,3200,3200,3200,6057
20231113,162300,134858395,3200,3200,3200,3200,0
20231113,162200,134858395,3200,3200,3200,3200,0
20231113,162100,134858395,3200,3200,3200,3200,0
20231113,162000,134858395,3200,3200,3200,3200,0
20231113,161900,134858395,3200,3200,3200,3200,0
20231113,161800,134858395,3200,3200,3200,3200,0
20231113,161700,134858395,3200,3200,3200,3200,0
20231113,161600,134858395,3200,3200,3200,3200,0
20231113,161500,134858395,3200,3200,3200,3200,0
20231113,161400,134858395,3200,3200,3200,3200,0
20231113,161300,134858395,3200,3200,3200,3200,0
20231113,161200,134858395,3200,3200,3200,3200,0
20231113,161100,134858395,3200,3200,3200,3200,0
20231113,161000,134858395,3200,3200,3200,3200,0
20231113,160900,134858395,3200,3200,3200,3200,0
20231113,160800,134858395,3200,3200,3200,3200,0
20231113,160700,134858395,3200,3200,3200,3200,0
20231113,160600,134858395,3200,3200,3200,3200,0
20231113,160500,134858395,3200,3200,3200,3200,0
20231113,160400,134858395,3200,3200,3200,3200,0
20231113,160300,134858395,3200,3200,3200,3200,0
20231113,160200,134858395,3200,3200,3200,3200,0
20231113,160100,134858395,3200,3200,3200,3200,0
20231113,160000,134858395,3200,3200,3200,3200,0
20231113,155900,134858395,3200,3200,3200,3200,0
20231113,155800,134858395,3200,3200,3200,3200,0
20231113,155700,134858395,3200,3200,3200,3200,0
20231113,155600,134858395,3200,3200,3200,3200,0
20231113,155500,134858395,3200,3200,3200,3200,0
20231113,155400,134858395,3200,3200,3200,3200,6057
20231113,155300,134858395,3200,3200,3200,3200,0
20231113,155200,134858395,3200,3200,3200,3200,0
20231113,155100,134858395,3200,3200,3200,3200,0
20231113,155000,134858395,3200,3200,3200,3200,0
20231113,154900,134858395,3200,3200,3200,3200,0
20231113,154800,134858395,3200,3200,3200,3200,0
20231113,154700,134858395,3200,3200,3200,3200,0
20231113,154600,134858395,3200,3200,3200,3200,0
20231113,154500,134858395,3200,3200,3200,3200,0
20231113,154400,134858395,3200,3200,3200,3200,0
20231113,154300,134858395,3200,3200,3200,3200,0
20231113,154200,134858395,3200,3200,3200,3200,0
20231113,154100,134858395,3200,3200,3200,3200,0
20231113,154000,134858395,3200,3200,3200,3200,0
20231113,153900,134858395,3200,3200,3200,3200,0
20231113,153800,134858395,3200,3200,3200,3200,0
20231113,153700,134858395,3200,3200,3200,3200,0
20231113,153600,134858395,3200,3200,3200,3200,0
20231113,153500,134858395,3200,3200,3200,3200,0
20231113,153400,134858395,3200,3200,3200,3200,0
20231113,153300,134858395,3200,3200,3200,3200,0
20231113,153200,134858395,3200,3200,3200,3200,0
20231113,153100,134858395,3200,3200,3200,3200,0
20231113,153000,134858395,3200,3200,3200,3200,6057
20231113,152900,115475995,3290,3290,3290,3290,0
20231113,152800,115475995,3290,3290,3290,3290,0
20231113,152700,115475995,3290,3290,3290,3290,0
20231113,152600,115475995,3290,3290,3290,3290,0
20231113,152500,115475995,3290,3290,3290,3290,0
20231113,152400,115475995,3290,3290,3290,3290,0
20231113,152300,115475995,3290,3290,3290,3290,0
20231113,152200,115475995,3290,3290,3290,3290,0
20231113,152100,115475995,3290,3290,3290,3290,0
20231113,152000,115475995,3290,3290,3290,3290,0
20231113,151900,115475995,3290,3290,3290,3290,0
20231113,151800,115475995,3290,3280,3290,3280,28
20231113,151700,115383965,3255,3255,3255,3250,561
20231113,151600,113559910,3255,3255,3255,3255,1
20231113,151500,113556655,3255,3255,3255,3255,141
20231113,151400,113097700,3255,3255,3255,3255,10
20231113,151300,113065150,3255,3255,3255,3255,80
20231113,151200,112804750,3255,3255,3255,3255,19
20231113,151100,112742905,3255,3255,3255,3255,80
20231113,151000,112482505,3255,3255,3255,3250,172
20231113,150900,111923105,3255,3260,3260,3255,52
20231113,150800,111753645,3255,3265,3265,3255,150
20231113,150700,111264565,3270,3270,3270,3270,2
20231113,150600,111258025,3280,3280,3280,3280,1
20231113,150500,111254745,3285,3285,3285,3285,0
20231113,150400,111254745,3285,3285,3285,3285,0
20231113,150300,111254745,3285,3285,3285,3285,0
20231113,150200,111254745,3285,3285,3285,3285,0
20231113,150100,111254745,3285,3280,3285,3265,84
20231113,150000,110980175,3290,3290,3290,3290,0
20231113,145900,110980175,3290,3290,3290,3290,0
20231113,145800,110980175,3290,3285,3290,3285,86
20231113,145700,110697660,3285,3285,3285,3285,0
20231113,145600,110697660,3285,3285,3285,3285,0
20231113,145500,110697660,3285,3285,3285,3285,0
20231113,145400,110697660,3285,3285,3285,3285,0
20231113,145300,110697660,3285,3285,3285,3285,0
20231113,145200,110697660,3285,3270,3285,3270,195
20231113,145100,110059995,3290,3270,3290,3270,9
20231113,145000,110030545,3270,3270,3270,3270,1
20231113,144900,110027275,3275,3275,3275,3275,2160
20231113,144800,102953275,3300,3275,3300,3275,305
20231113,144700,101954375,3300,3300,3300,3300,0
20231113,144600,101954375,3300,3300,3300,3300,0
20231113,144500,101954375,3300,3300,3300,3300,0
20231113,144400,101954375,3300,3300,3300,3300,1
20231113,144300,101951075,3275,3280,3280,3275,342
20231113,144200,100830320,3275,3275,3275,3275,300
20231113,144100,99847820,3280,3280,3280,3280,0
20231113,144000,99847820,3280,3280,3280,3280,0
20231113,143900,99847820,3280,3280,3280,3280,457
20231113,143800,98348860,3280,3280,3280,3280,1403
20231113,143700,93747020,3280,3280,3280,3280,0
20231113,143600,93747020,3280,3280,3280,3280,0
20231113,143500,93747020,3280,3280,3280,3280,200
20231113,143400,93091020,3300,3300,3300,3300,0
20231113,143300,93091020,3300,3300,3300,3300,1
20231113,143200,93087720,3280,3295,3295,3280,920
20231113,143100,90061225,3295,3295,3295,3295,0
20231113,143000,90061225,3295,3280,3295,3280,305
20231113,142900,89060810,3295,3295,3295,3295,1
20231113,142800,89057515,3280,3295,3295,3280,418
20231113,142700,87686460,3280,3280,3280,3280,1000
20231113,142600,84406460,3295,3295,3295,3295,0
20231113,142500,84406460,3295,3295,3295,3295,0
20231113,142400,84406460,3295,3290,3295,3280,301
20231113,142300,83418695,3300,3300,3300,3300,0
20231113,142200,83418695,3300,3300,3300,3300,0
20231113,142100,83418695,3300,3300,3300,3300,0
20231113,142000,83418695,3300,3300,3300,3300,0
20231113,141900,83418695,3300,3300,3300,3300,0
20231113,141800,83418695,3300,3300,3300,3300,1
20231113,141700,83415395,3300,3300,3300,3300,0
20231113,141600,83415395,3300,3300,3300,3300,20
20231113,141500,83349395,3305,3305,3305,3305,0
20231113,141400,83349395,3305,3305,3305,3305,0
20231113,141300,83349395,3305,3305,3305,3305,0
20231113,141200,83349395,3305,3305,3305,3305,0
20231113,141100,83349395,3305,3305,3305,3305,0
20231113,141000,83349395,3305,3305,3305,3305,0
20231113,140900,83349395,3305,3285,3305,3280,377
20231113,140800,82111030,3285,3285,3285,3285,0
20231113,140700,82111030,3285,3285,3285,3285,500
20231113,140600,80468530,3310,3310,3310,3310,0
20231113,140500,80468530,3310,3285,3310,3285,1544
20231113,140400,75396440,3310,3310,3310,3310,0
20231113,140300,75396440,3310,3295,3310,3290,451
20231113,140200,73912360,3320,3320,3320,3320,0
20231113,140100,73912360,3320,3320,3320,3320,0
20231113,140000,73912360,3320,3320,3320,3320,0
20231113,135900,73912360,3320,3315,3320,3315,11
20231113,135800,73875890,3315,3315,3315,3315,0
20231113,135700,73875890,3315,3315,3315,3315,0
20231113,135600,73875890,3315,3315,3315,3315,0
20231113,135500,73875890,3315,3315,3315,3315,30
20231113,135400,73776440,3325,3325,3325,3325,0
20231113,135300,73776440,3325,3325,3325,3325,0
20231113,135200,73776440,3325,3325,3325,3325,0
20231113,135100,73776440,3325,3325,3325,3325,15
20231113,135000,73726565,3285,3320,3330,3285,291
20231113,134900,72764115,3320,3290,3320,3285,389
20231113,134800,71482910,3320,3320,3320,3320,0
20231113,134700,71482910,3320,3320,3320,3320,0
20231113,134600,71482910,3320,3320,3320,3320,0
20231113,134500,71482910,3320,3320,3320,3320,0
20231113,134400,71482910,3320,3290,3320,3285,440
20231113,134300,70035505,3325,3320,3325,3315,47
20231113,134200,69879660,3285,3290,3290,3285,119
20231113,134100,69488615,3325,3325,3325,3325,0
20231113,134000,69488615,3325,3310,3325,3310,67
20231113,133900,69266830,3290,3290,3290,3290,390
20231113,133800,67983730,3310,3310,3310,3310,0
20231113,133700,67983730,3310,3310,3310,3310,0
20231113,133600,67983730,3310,3310,3310,3310,0
20231113,133500,67983730,3310,3310,3310,3310,0
20231113,133400,67983730,3310,3310,3310,3310,0
20231113,133300,67983730,3310,3310,3310,3295,429
20231113,133200,66569390,3345,3345,3345,3345,0
20231113,133100,66569390,3345,3345,3345,3345,0
20231113,133000,66569390,3345,3345,3345,3345,0
20231113,132900,66569390,3345,3345,3345,3345,0
20231113,132800,66569390,3345,3345,3345,3345,0
20231113,132700,66569390,3345,3345,3345,3345,0
20231113,132600,66569390,3345,3345,3345,3345,0
20231113,132500,66569390,3345,3345,3345,3345,0
20231113,132400,66569390,3345,3345,3345,3345,0
20231113,132300,66569390,3345,3345,3345,3345,0
20231113,132200,66569390,3345,3345,3345,3345,0
20231113,132100,66569390,3345,3340,3345,3340,3
20231113,132000,66559365,3340,3340,3340,3340,0
20231113,131900,66559365,3340,3340,3340,3340,0
20231113,131800,66559365,3340,3340,3340,3340,0
20231113,131700,66559365,3340,3340,3340,3340,10
20231113,131600,66525965,3340,3340,3340,3340,0
20231113,131500,66525965,3340,3340,3340,3340,0
20231113,131400,66525965,3340,3340,3340,3340,1
20231113,131300,66522625,3325,3325,3325,3325,11
20231113,131200,66486050,3350,3350,3350,3350,0
20231113,131100,66486050,3350,3350,3350,3350,0
20231113,131000,66486050,3350,3350,3350,3350,0
20231113,130900,66486050,3350,3350,3350,3350,0
20231113,130800,66486050,3350,3350,3350,3350,0
20231113,130700,66486050,3350,3350,3350,3350,0
20231113,130600,66486050,3350,3350,3350,3350,0
20231113,130500,66486050,3350,3350,3350,3350,0
20231113,130400,66486050,3350,3350,3350,3350,0
20231113,130300,66486050,3350,3350,3350,3350,0
20231113,130200,66486050,3350,3350,3350,3350,0
20231113,130100,66486050,3350,3350,3350,3350,0
20231113,130000,66486050,3350,3350,3350,3350,0
20231113,125900,66486050,3350,3350,3350,3350,0
20231113,125800,66486050,3350,3350,3350,3350,0
20231113,125700,66486050,3350,3350,3350,3350,0
20231113,125600,66486050,3350,3350,3350,3350,0
20231113,125500,66486050,3350,3350,3350,3350,0
20231113,125400,66486050,3350,3350,3350,3350,2
20231113,125300,66479350,3350,3350,3350,3350,0
20231113,125200,66479350,3350,3350,3350,3350,0
20231113,125100,66479350,3350,3350,3350,3350,0
20231113,125000,66479350,3350,3350,3350,3350,0
20231113,124900,66479350,3350,3350,3350,3350,0
20231113,124800,66479350,3350,3350,3350,3350,0
20231113,124700,66479350,3350,3350,3350,3350,0
20231113,124600,66479350,3350,3350,3350,3350,0
20231113,124500,66479350,3350,3350,3350,3350,0
20231113,124400,66479350,3350,3350,3350,3350,0
20231113,124300,66479350,3350,3350,3350,3350,0
20231113,124200,66479350,3350,3350,3350,3350,0
20231113,124100,66479350,3350,3350,3350,3350,0
20231113,124000,66479350,3350,3350,3350,3350,0
20231113,123900,66479350,3350,3340,3350,3340,358
20231113,123800,65282250,3350,3350,3350,3350,34
20231113,123700,65168350,3380,3380,3380,3380,0
20231113,123600,65168350,3380,3380,3380,3380,0
20231113,123500,65168350,3380,3380,3380,3380,0
20231113,123400,65168350,3380,3380,3380,3380,0
20231113,123300,65168350,3380,3380,3380,3380,0
20231113,123200,65168350,3380,3380,3380,3380,0
20231113,123100,65168350,3380,3380,3380,3380,0
20231113,123000,65168350,3380,3380,3380,3380,0
20231113,122900,65168350,3380,3380,3380,3380,0
20231113,122800,65168350,3380,3380,3380,3380,0
20231113,122700,65168350,3380,3380,3380,3380,0
20231113,122600,65168350,3380,3380,3380,3380,0
20231113,122500,65168350,3380,3380,3380,3380,0
20231113,122400,65168350,3380,3380,3380,3380,0
20231113,122300,65168350,3380,3380,3380,3380,0
20231113,122200,65168350,3380,3380,3380,3380,0
20231113,122100,65168350,3380,3380,3380,3380,0
20231113,122000,65168350,3380,3380,3380,3380,0
20231113,121900,65168350,3380,3380,3380,3380,0
20231113,121800,65168350,3380,3380,3380,3380,0
20231113,121700,65168350,3380,3380,3380,3380,0
20231113,121600,65168350,3380,3380,3380,3380,0
20231113,121500,65168350,3380,3380,3380,3380,0
20231113,121400,65168350,3380,3380,3380,3380,0
20231113,121300,65168350,3380,3380,3380,3380,100
20231113,121200,64830350,3380,3380,3380,3380,100
20231113,121100,64492350,3380,3375,3380,3375,2
20231113,121000,64485595,3340,3340,3340,3340,0
20231113,120900,64485595,3340,3340,3340,3340,3
20231113,120800,64475575,3385,3385,3385,3385,0
20231113,120700,64475575,3385,3385,3385,3385,1
20231113,120600,64472190,3360,3360,3360,3360,0
20231113,120500,64472190,3360,3360,3360,3360,4
20231113,120400,64458750,3385,3385,3385,3385,0
20231113,120300,64458750,3385,3385,3385,3385,1
20231113,120200,64455365,3360,3360,3360,3360,0
20231113,120100,64455365,3360,3360,3360,3360,0
20231113,120000,64455365,3360,3370,3370,3360,68
20231113,115900,64226255,3400,3400,3400,3400,1
20231113,115800,64222855,3375,3385,3410,3375,1126
20231113,115700,60408130,3385,3385,3385,3385,1
20231113,115600,60404745,3385,3385,3385,3385,3
20231113,115500,60394590,3390,3360,3390,3360,85
20231113,115400,60107675,3360,3360,3360,3360,1
20231113,115300,60104315,3340,3340,3340,3340,0
20231113,115200,60104315,3340,3340,3340,3340,0
20231113,115100,60104315,3340,3340,3340,3340,0
20231113,115000,60104315,3340,3340,3340,3340,0
20231113,114900,60104315,3340,3340,3340,3340,0
20231113,114800,60104315,3340,3340,3340,3340,0
20231113,114700,60104315,3340,3340,3340,3340,0
20231113,114600,60104315,3340,3340,3340,3340,0
20231113,114500,60104315,3340,3340,3340,3340,0
20231113,114400,60104315,3340,3340,3340,3340,1011
20231113,114300,56727575,3340,3335,3340,3335,1863
20231113,114200,50507180,3315,3315,3315,3315,480
20231113,114100,48915980,3315,3315,3315,3315,0
20231113,114000,48915980,3315,3315,3315,3315,100
20231113,113900,48584480,3315,3315,3315,3315,0
20231113,113800,48584480,3315,3315,3315,3315,0
20231113,113700,48584480,3315,3315,3315,3315,0
20231113,113600,48584480,3315,3315,3315,3315,0
20231113,113500,48584480,3315,3315,3315,3315,0
20231113,113400,48584480,3315,3315,3315,3315,0
20231113,113300,48584480,3315,3315,3315,3315,1
20231113,113200,48581165,3300,3300,3300,3300,0
20231113,113100,48581165,3300,3300,3300,3300,0
20231113,113000,48581165,3300,3300,3300,3300,0
20231113,112900,48581165,3300,3300,3300,3300,0
20231113,112800,48581165,3300,3300,3300,3300,22
20231113,112700,48508565,3300,3300,3300,3300,904
20231113,112600,45525365,3300,3300,3300,3300,1000
20231113,112500,42225365,3300,3300,3300,3300,74
20231113,112400,41981165,3300,3300,3300,3300,1
20231113,112300,41977865,3315,3315,3315,3315,10
20231113,112200,41944715,3315,3315,3315,3315,0
20231113,112100,41944715,3315,3315,3315,3315,0
20231113,112000,41944715,3315,3315,3315,3315,0
20231113,111900,41944715,3315,3315,3315,3315,0
20231113,111800,41944715,3315,3315,3315,3315,0
20231113,111700,41944715,3315,3315,3315,3315,0
20231113,111600,41944715,3315,3315,3315,3315,0
20231113,111500,41944715,3315,3315,3315,3315,20
20231113,111400,41878415,3315,3315,3315,3315,0
20231113,111300,41878415,3315,3315,3315,3315,0
20231113,111200,41878415,3315,3315,3315,3315,0
20231113,111100,41878415,3315,3315,3315,3315,0
20231113,111000,41878415,3315,3315,3315,3315,0
20231113,110900,41878415,3315,3315,3315,3315,0
20231113,110800,41878415,3315,3315,3315,3315,0
20231113,110700,41878415,3315,3315,3315,3315,0
20231113,110600,41878415,3315,3315,3315,3315,0
20231113,110500,41878415,3315,3315,3315,3315,0
20231113,110400,41878415,3315,3315,3315,3315,0
20231113,110300,41878415,3315,3315,3315,3315,0
20231113,110200,41878415,3315,3315,3315,3315,0
20231113,110100,41878415,3315,3315,3315,3315,0
20231113,110000,41878415,3315,3315,3315,3315,0
20231113,105900,41878415,3315,3315,3315,3315,0
20231113,105800,41878415,3315,3315,3315,3315,6
20231113,105700,41858525,3315,3315,3315,3315,0
20231113,105600,41858525,3315,3315,3315,3315,0
20231113,105500,41858525,3315,3315,3315,3315,0
20231113,105400,41858525,3315,3315,3315,3315,0
20231113,105300,41858525,3315,3315,3315,3315,0
20231113,105200,41858525,3315,3315,3315,3315,0
20231113,105100,41858525,3315,3315,3315,3315,0
20231113,105000,41858525,3315,3315,3315,3315,0
20231113,104900,41858525,3315,3315,3315,3315,0
20231113,104800,41858525,3315,3315,3315,3315,0
20231113,104700,41858525,3315,3315,3315,3315,0
20231113,104600,41858525,3315,3315,3315,3315,12
20231113,104500,41818745,3315,3315,3315,3315,0
20231113,104400,41818745,3315,3300,3315,3300,81
20231113,104300,41551430,3315,3305,3315,3305,8
20231113,104200,41524930,3300,3300,3300,3300,3
20231113,104100,41515030,3315,3315,3315,3315,2
20231113,104000,41508400,3290,3290,3290,3290,200
20231113,103900,40850400,3315,3315,3315,3315,0
20231113,103800,40850400,3315,3315,3315,3315,0
20231113,103700,40850400,3315,3315,3315,3315,0
20231113,103600,40850400,3315,3315,3315,3315,0
20231113,103500,40850400,3315,3315,3315,3315,0
20231113,103400,40850400,3315,3315,3315,3315,0
20231113,103300,40850400,3315,3315,3315,3315,1
20231113,103200,40847085,3290,3315,3315,3290,501
20231113,103100,39198770,3290,3305,3305,3290,500
20231113,103000,37551900,3305,3305,3305,3305,1
20231113,102900,37548595,3315,3315,3315,3315,10
20231113,102800,37515445,3325,3325,3325,3325,0
20231113,102700,37515445,3325,3325,3325,3325,1
20231113,102600,37512120,3315,3320,3320,3315,188
20231113,102500,36888540,3320,3320,3320,3320,29
20231113,102400,36792260,3330,3330,3330,3330,0
20231113,102300,36792260,3330,3330,3330,3330,1
20231113,102200,36788930,3325,3325,3325,3325,1
20231113,102100,36785605,3320,3320,3320,3320,0
20231113,102000,36785605,3320,3320,3320,3320,0
20231113,101900,36785605,3320,3320,3320,3320,0
20231113,101800,36785605,3320,3320,3320,3320,0
20231113,101700,36785605,3320,3320,3320,3320,0
20231113,101600,36785605,3320,3315,3320,3315,264
20231113,101500,35909575,3315,3315,3315,3315,0
20231113,101400,35909575,3315,3315,3315,3315,0
20231113,101300,35909575,3315,3315,3315,3315,0
20231113,101200,35909575,3315,3315,3315,3315,0
20231113,101100,35909575,3315,3315,3315,3315,0
20231113,101000,35909575,3315,3315,3315,3315,0
20231113,100900,35909575,3315,3315,3315,3315,10
20231113,100800,35876425,3305,3305,3305,3305,296
20231113,100700,34898145,3315,3315,3315,3315,400
20231113,100600,33572145,3320,3320,3320,3320,0
20231113,100500,33572145,3320,3320,3320,3320,0
20231113,100400,33572145,3320,3320,3320,3320,0
20231113,100300,33572145,3320,3320,3320,3320,0
20231113,100200,33572145,3320,3320,3320,3320,0
20231113,100100,33572145,3320,3320,3320,3320,0
20231113,100000,33572145,3320,3320,3320,3320,0
20231113,095900,33572145,3320,3320,3320,3320,0
20231113,095800,33572145,3320,3320,3320,3320,0
20231113,095700,33572145,3320,3320,3320,3320,0
20231113,095600,33572145,3320,3320,3320,3320,0
20231113,095500,33572145,3320,3320,3320,3320,0
20231113,095400,33572145,3320,3315,3320,3315,22
20231113,095300,33499210,3315,3300,3315,3300,42
20231113,095200,33360595,3310,3285,3310,3285,2
20231113,095100,33354000,3285,3285,3285,3285,0
20231113,095000,33354000,3285,3295,3295,3285,1220
20231113,094900,29339520,3295,3295,3295,3295,2200
20231113,094800,22090520,3295,3295,3295,3295,0
20231113,094700,22090520,3295,3295,3295,3295,0
20231113,094600,22090520,3295,3295,3295,3295,0
20231113,094500,22090520,3295,3295,3315,3295,403
20231113,094400,20761040,3295,3320,3320,3295,503
20231113,094300,19103110,3300,3300,3300,3300,0
20231113,094200,19103110,3300,3310,3310,3295,814
20231113,094100,16416830,3335,3335,3335,3335,0
20231113,094000,16416830,3335,3335,3335,3335,0
20231113,093900,16416830,3335,3335,3335,3335,0
20231113,093800,16416830,3335,3335,3335,3335,0
20231113,093700,16416830,3335,3335,3335,3335,2
20231113,093600,16410160,3305,3305,3305,3305,100
20231113,093500,16079660,3335,3335,3335,3335,0
20231113,093400,16079660,3335,3335,3335,3335,0
20231113,093300,16079660,3335,3335,3335,3335,0
20231113,093200,16079660,3335,3335,3335,3335,0
20231113,093100,16079660,3335,3335,3335,3335,0
20231113,093000,16079660,3335,3335,3335,3335,0
20231113,092900,16079660,3335,3335,3335,3335,0
20231113,092800,16079660,3335,3330,3335,3330,4
20231113,092700,16066335,3330,3330,3330,3330,0
20231113,092600,16066335,3330,3330,3330,3330,0
20231113,092500,16066335,3330,3330,3330,3300,650
20231113,092400,13911695,3340,3330,3340,3330,585
20231113,092300,11963630,3335,3330,3335,3330,812
20231113,092200,9259655,3335,3335,3335,3335,0
20231113,092100,9259655,3335,3295,3335,3295,274
20231113,092000,8356055,3300,3300,3300,3300,0
20231113,091900,8356055,3300,3280,3300,3280,16
20231113,091800,8303495,3285,3285,3285,3285,16
20231113,091700,8250935,3305,3305,3305,3305,26
20231113,091600,8165005,3315,3315,3315,3315,0
20231113,091500,8165005,3315,3315,3315,3315,0
20231113,091400,8165005,3315,3315,3315,3315,0
20231113,091300,8165005,3315,3300,3315,3275,501
20231113,091200,6519430,3340,3340,3340,3340,0
20231113,091100,6519430,3340,3340,3340,3340,0
20231113,091000,6519430,3340,3320,3340,3320,80
20231113,090900,6253105,3310,3310,3310,3310,0
20231113,090800,6253105,3310,3310,3310,3310,0
20231113,090700,6253105,3310,3310,3310,3310,0
20231113,090600,6253105,3310,3310,3310,3310,0
20231113,090500,6253105,3310,3310,3310,3310,0
20231113,090400,6253105,3310,3310,3310,3310,47
20231113,090300,6097535,3340,3340,3340,3340,0
20231113,090200,6097535,3340,3340,3340,3325,93
20231113,090100,5787365,3340,3305,3340,3295,796
20231113,090000,3148965,3305,3290,3310,3290,924