KissMeData/134580/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,201700,81780020,3100,3100,3100,3100,1709
20231114,201600,81780020,3100,3100,3100,3100,0
20231114,201500,81780020,3100,3100,3100,3100,0
20231114,201400,81780020,3100,3100,3100,3100,0
20231114,201300,81780020,3100,3100,3100,3100,0
20231114,201200,81780020,3100,3100,3100,3100,0
20231114,201100,81780020,3100,3100,3100,3100,0
20231114,201000,81780020,3100,3100,3100,3100,0
20231114,200900,81780020,3100,3100,3100,3100,0
20231114,200800,81780020,3100,3100,3100,3100,0
20231114,200700,81780020,3100,3100,3100,3100,0
20231114,200600,81780020,3100,3100,3100,3100,0
20231114,200500,81780020,3100,3100,3100,3100,0
20231114,200400,81780020,3100,3100,3100,3100,0
20231114,200300,81780020,3100,3100,3100,3100,0
20231114,200200,81780020,3100,3100,3100,3100,0
20231114,200100,81780020,3100,3100,3100,3100,0
20231114,200000,81780020,3100,3100,3100,3100,0
20231114,195900,81780020,3100,3100,3100,3100,0
20231114,195800,81780020,3100,3100,3100,3100,0
20231114,195700,81780020,3100,3100,3100,3100,0
20231114,195600,81780020,3100,3100,3100,3100,0
20231114,195500,81780020,3100,3100,3100,3100,0
20231114,195400,81780020,3100,3100,3100,3100,0
20231114,195300,81780020,3100,3100,3100,3100,0
20231114,195200,81780020,3100,3100,3100,3100,0
20231114,195100,81780020,3100,3100,3100,3100,0
20231114,195000,81780020,3100,3100,3100,3100,0
20231114,194900,81780020,3100,3100,3100,3100,0
20231114,194800,81780020,3100,3100,3100,3100,0
20231114,194700,81780020,3100,3100,3100,3100,1709
20231114,194600,81780020,3100,3100,3100,3100,0
20231114,194500,81780020,3100,3100,3100,3100,0
20231114,194400,81780020,3100,3100,3100,3100,0
20231114,194300,81780020,3100,3100,3100,3100,0
20231114,194200,81780020,3100,3100,3100,3100,0
20231114,194100,81780020,3100,3100,3100,3100,0
20231114,194000,81780020,3100,3100,3100,3100,0
20231114,193900,81780020,3100,3100,3100,3100,0
20231114,193800,81780020,3100,3100,3100,3100,0
20231114,193700,81780020,3100,3100,3100,3100,0
20231114,193600,81780020,3100,3100,3100,3100,0
20231114,193500,81780020,3100,3100,3100,3100,0
20231114,193400,81780020,3100,3100,3100,3100,0
20231114,193300,81780020,3100,3100,3100,3100,0
20231114,193200,81780020,3100,3100,3100,3100,0
20231114,193100,81780020,3100,3100,3100,3100,0
20231114,193000,81780020,3100,3100,3100,3100,0
20231114,192900,81780020,3100,3100,3100,3100,0
20231114,192800,81780020,3100,3100,3100,3100,0
20231114,192700,81780020,3100,3100,3100,3100,0
20231114,192600,81780020,3100,3100,3100,3100,0
20231114,192500,81780020,3100,3100,3100,3100,0
20231114,192400,81780020,3100,3100,3100,3100,0
20231114,192300,81780020,3100,3100,3100,3100,0
20231114,192200,81780020,3100,3100,3100,3100,0
20231114,192100,81780020,3100,3100,3100,3100,0
20231114,192000,81780020,3100,3100,3100,3100,0
20231114,191900,81780020,3100,3100,3100,3100,0
20231114,191800,81780020,3100,3100,3100,3100,0
20231114,191700,81780020,3100,3100,3100,3100,1709
20231114,191600,81780020,3100,3100,3100,3100,0
20231114,191500,81780020,3100,3100,3100,3100,0
20231114,191400,81780020,3100,3100,3100,3100,0
20231114,191300,81780020,3100,3100,3100,3100,0
20231114,191200,81780020,3100,3100,3100,3100,0
20231114,191100,81780020,3100,3100,3100,3100,0
20231114,191000,81780020,3100,3100,3100,3100,0
20231114,190900,81780020,3100,3100,3100,3100,0
20231114,190800,81780020,3100,3100,3100,3100,0
20231114,190700,81780020,3100,3100,3100,3100,0
20231114,190600,81780020,3100,3100,3100,3100,0
20231114,190500,81780020,3100,3100,3100,3100,0
20231114,190400,81780020,3100,3100,3100,3100,0
20231114,190300,81780020,3100,3100,3100,3100,0
20231114,190200,81780020,3100,3100,3100,3100,0
20231114,190100,81780020,3100,3100,3100,3100,0
20231114,190000,81780020,3100,3100,3100,3100,0
20231114,185900,81780020,3100,3100,3100,3100,0
20231114,185800,81780020,3100,3100,3100,3100,0
20231114,185700,81780020,3100,3100,3100,3100,0
20231114,185600,81780020,3100,3100,3100,3100,0
20231114,185500,81780020,3100,3100,3100,3100,0
20231114,185400,81780020,3100,3100,3100,3100,0
20231114,185300,81780020,3100,3100,3100,3100,0
20231114,185200,81780020,3100,3100,3100,3100,0
20231114,185100,81780020,3100,3100,3100,3100,0
20231114,185000,81780020,3100,3100,3100,3100,0
20231114,184900,81780020,3100,3100,3100,3100,0
20231114,184800,81780020,3100,3100,3100,3100,0
20231114,184700,81780020,3100,3100,3100,3100,1709
20231114,184600,81780020,3100,3100,3100,3100,0
20231114,184500,81780020,3100,3100,3100,3100,0
20231114,184400,81780020,3100,3100,3100,3100,0
20231114,184300,81780020,3100,3100,3100,3100,0
20231114,184200,81780020,3100,3100,3100,3100,0
20231114,184100,81780020,3100,3100,3100,3100,0
20231114,184000,81780020,3100,3100,3100,3100,0
20231114,183900,81780020,3100,3100,3100,3100,0
20231114,183800,81780020,3100,3100,3100,3100,0
20231114,183700,81780020,3100,3100,3100,3100,0
20231114,183600,81780020,3100,3100,3100,3100,0
20231114,183500,81780020,3100,3100,3100,3100,0
20231114,183400,81780020,3100,3100,3100,3100,0
20231114,183300,81780020,3100,3100,3100,3100,0
20231114,183200,81780020,3100,3100,3100,3100,0
20231114,183100,81780020,3100,3100,3100,3100,0
20231114,183000,81780020,3100,3100,3100,3100,0
20231114,182900,81780020,3100,3100,3100,3100,0
20231114,182800,81780020,3100,3100,3100,3100,0
20231114,182700,81780020,3100,3100,3100,3100,0
20231114,182600,81780020,3100,3100,3100,3100,0
20231114,182500,81780020,3100,3100,3100,3100,0
20231114,182400,81780020,3100,3100,3100,3100,0
20231114,182300,81780020,3100,3100,3100,3100,0
20231114,182200,81780020,3100,3100,3100,3100,0
20231114,182100,81780020,3100,3100,3100,3100,0
20231114,182000,81780020,3100,3100,3100,3100,0
20231114,181900,81780020,3100,3100,3100,3100,0
20231114,181800,81780020,3100,3100,3100,3100,0
20231114,181700,81780020,3100,3100,3100,3100,1709
20231114,181600,81780020,3100,3100,3100,3100,0
20231114,181500,81780020,3100,3100,3100,3100,0
20231114,181400,81780020,3100,3100,3100,3100,0
20231114,181300,81780020,3100,3100,3100,3100,0
20231114,181200,81780020,3100,3100,3100,3100,0
20231114,181100,81780020,3100,3100,3100,3100,0
20231114,181000,81780020,3100,3100,3100,3100,0
20231114,180900,81780020,3100,3100,3100,3100,0
20231114,180800,81780020,3100,3100,3100,3100,0
20231114,180700,81780020,3100,3100,3100,3100,0
20231114,180600,81780020,3100,3100,3100,3100,0
20231114,180500,81780020,3100,3100,3100,3100,0
20231114,180400,81780020,3100,3100,3100,3100,0
20231114,180300,81780020,3100,3100,3100,3100,0
20231114,180200,81780020,3100,3100,3100,3100,0
20231114,180100,81780020,3100,3100,3100,3100,0
20231114,180000,81780020,3100,3100,3100,3100,0
20231114,175900,81780020,3100,3100,3100,3100,0
20231114,175800,81780020,3100,3100,3100,3100,0
20231114,175700,81780020,3100,3100,3100,3100,0
20231114,175600,81780020,3100,3100,3100,3100,0
20231114,175500,81780020,3100,3100,3100,3100,0
20231114,175400,81780020,3100,3100,3100,3100,0
20231114,175300,81780020,3100,3100,3100,3100,0
20231114,175200,81780020,3100,3100,3100,3100,0
20231114,175100,81780020,3100,3100,3100,3100,0
20231114,175000,81780020,3100,3100,3100,3100,0
20231114,174900,81780020,3100,3100,3100,3100,0
20231114,174800,81780020,3100,3100,3100,3100,0
20231114,174700,81780020,3100,3100,3100,3100,1709
20231114,174600,81780020,3100,3100,3100,3100,0
20231114,174500,81780020,3100,3100,3100,3100,0
20231114,174400,81780020,3100,3100,3100,3100,0
20231114,174300,81780020,3100,3100,3100,3100,0
20231114,174200,81780020,3100,3100,3100,3100,0
20231114,174100,81780020,3100,3100,3100,3100,0
20231114,174000,81780020,3100,3100,3100,3100,0
20231114,173900,81780020,3100,3100,3100,3100,0
20231114,173800,81780020,3100,3100,3100,3100,0
20231114,173700,81780020,3100,3100,3100,3100,0
20231114,173600,81780020,3100,3100,3100,3100,0
20231114,173500,81780020,3100,3100,3100,3100,0
20231114,173400,81780020,3100,3100,3100,3100,0
20231114,173300,81780020,3100,3100,3100,3100,0
20231114,173200,81780020,3100,3100,3100,3100,0
20231114,173100,81780020,3100,3100,3100,3100,0
20231114,173000,81780020,3100,3100,3100,3100,0
20231114,172900,81780020,3100,3100,3100,3100,0
20231114,172800,81780020,3100,3100,3100,3100,0
20231114,172700,81780020,3100,3100,3100,3100,0
20231114,172600,81780020,3100,3100,3100,3100,0
20231114,172500,81780020,3100,3100,3100,3100,0
20231114,172400,81780020,3100,3100,3100,3100,0
20231114,172300,81780020,3100,3100,3100,3100,0
20231114,172200,81780020,3100,3100,3100,3100,0
20231114,172100,81780020,3100,3100,3100,3100,0
20231114,172000,81780020,3100,3100,3100,3100,0
20231114,171900,81780020,3100,3100,3100,3100,0
20231114,171800,81780020,3100,3100,3100,3100,0
20231114,171700,81780020,3100,3100,3100,3100,1709
20231114,171600,81780020,3100,3100,3100,3100,0
20231114,171500,81780020,3100,3100,3100,3100,0
20231114,171400,81780020,3100,3100,3100,3100,0
20231114,171300,81780020,3100,3100,3100,3100,0
20231114,171200,81780020,3100,3100,3100,3100,0
20231114,171100,81780020,3100,3100,3100,3100,0
20231114,171000,81780020,3100,3100,3100,3100,0
20231114,170900,81780020,3100,3100,3100,3100,0
20231114,170800,81780020,3100,3100,3100,3100,0
20231114,170700,81780020,3100,3100,3100,3100,0
20231114,170600,81780020,3100,3100,3100,3100,0
20231114,170500,81780020,3100,3100,3100,3100,0
20231114,170400,81780020,3100,3100,3100,3100,0
20231114,170300,81780020,3100,3100,3100,3100,0
20231114,170200,81780020,3100,3100,3100,3100,0
20231114,170100,81780020,3100,3100,3100,3100,0
20231114,170000,81780020,3100,3100,3100,3100,0
20231114,165900,81780020,3100,3100,3100,3100,0
20231114,165800,81780020,3100,3100,3100,3100,0
20231114,165700,81780020,3100,3100,3100,3100,0
20231114,165600,81780020,3100,3100,3100,3100,0
20231114,165500,81780020,3100,3100,3100,3100,0
20231114,165400,81780020,3100,3100,3100,3100,0
20231114,165300,81780020,3100,3100,3100,3100,0
20231114,165200,81780020,3100,3100,3100,3100,0
20231114,165100,81780020,3100,3100,3100,3100,0
20231114,165000,81780020,3100,3100,3100,3100,0
20231114,164900,81780020,3100,3100,3100,3100,0
20231114,164800,81780020,3100,3100,3100,3100,0
20231114,164700,81780020,3100,3100,3100,3100,1709
20231114,164600,81780020,3100,3100,3100,3100,0
20231114,164500,81780020,3100,3100,3100,3100,0
20231114,164400,81780020,3100,3100,3100,3100,0
20231114,164300,81780020,3100,3100,3100,3100,0
20231114,164200,81780020,3100,3100,3100,3100,0
20231114,164100,81780020,3100,3100,3100,3100,0
20231114,164000,81780020,3100,3100,3100,3100,0
20231114,163900,81780020,3100,3100,3100,3100,0
20231114,163800,81780020,3100,3100,3100,3100,0
20231114,163700,81780020,3100,3100,3100,3100,0
20231114,163600,81780020,3100,3100,3100,3100,0
20231114,163500,81780020,3100,3100,3100,3100,0
20231114,163400,81780020,3100,3100,3100,3100,0
20231114,163300,81780020,3100,3100,3100,3100,0
20231114,163200,81780020,3100,3100,3100,3100,0
20231114,163100,81780020,3100,3100,3100,3100,0
20231114,163000,81780020,3100,3100,3100,3100,0
20231114,162900,81780020,3100,3100,3100,3100,0
20231114,162800,81780020,3100,3100,3100,3100,0
20231114,162700,81780020,3100,3100,3100,3100,0
20231114,162600,81780020,3100,3100,3100,3100,0
20231114,162500,81780020,3100,3100,3100,3100,0
20231114,162400,81780020,3100,3100,3100,3100,0
20231114,162300,81780020,3100,3100,3100,3100,0
20231114,162200,81780020,3100,3100,3100,3100,0
20231114,162100,81780020,3100,3100,3100,3100,0
20231114,162000,81780020,3100,3100,3100,3100,0
20231114,161900,81780020,3100,3100,3100,3100,0
20231114,161800,81780020,3100,3100,3100,3100,0
20231114,161700,81780020,3100,3100,3100,3100,1709
20231114,161600,81780020,3100,3100,3100,3100,0
20231114,161500,81780020,3100,3100,3100,3100,0
20231114,161400,81780020,3100,3100,3100,3100,0
20231114,161300,81780020,3100,3100,3100,3100,0
20231114,161200,81780020,3100,3100,3100,3100,0
20231114,161100,81780020,3100,3100,3100,3100,0
20231114,161000,81780020,3100,3100,3100,3100,0
20231114,160900,81780020,3100,3100,3100,3100,0
20231114,160800,81780020,3100,3100,3100,3100,0
20231114,160700,81780020,3100,3100,3100,3100,0
20231114,160600,81780020,3100,3100,3100,3100,0
20231114,160500,81780020,3100,3100,3100,3100,0
20231114,160400,81780020,3100,3100,3100,3100,0
20231114,160300,81780020,3100,3100,3100,3100,0
20231114,160200,81780020,3100,3100,3100,3100,0
20231114,160100,81780020,3100,3100,3100,3100,0
20231114,160000,81780020,3100,3100,3100,3100,0
20231114,155900,81780020,3100,3100,3100,3100,0
20231114,155800,81780020,3100,3100,3100,3100,0
20231114,155700,81780020,3100,3100,3100,3100,0
20231114,155600,81780020,3100,3100,3100,3100,0
20231114,155500,81780020,3100,3100,3100,3100,0
20231114,155400,81780020,3100,3100,3100,3100,0
20231114,155300,81780020,3100,3100,3100,3100,0
20231114,155200,81780020,3100,3100,3100,3100,0
20231114,155100,81780020,3100,3100,3100,3100,0
20231114,155000,81780020,3100,3100,3100,3100,0
20231114,154900,81780020,3100,3100,3100,3100,0
20231114,154800,81780020,3100,3100,3100,3100,0
20231114,154700,81780020,3100,3100,3100,3100,1709
20231114,154600,81780020,3100,3100,3100,3100,0
20231114,154500,81780020,3100,3100,3100,3100,0
20231114,154400,81780020,3100,3100,3100,3100,0
20231114,154300,81780020,3100,3100,3100,3100,0
20231114,154200,81780020,3100,3100,3100,3100,0
20231114,154100,81780020,3100,3100,3100,3100,0
20231114,154000,81780020,3100,3100,3100,3100,0
20231114,153900,81780020,3100,3100,3100,3100,0
20231114,153800,81780020,3100,3100,3100,3100,0
20231114,153700,81780020,3100,3100,3100,3100,0
20231114,153600,81780020,3100,3100,3100,3100,0
20231114,153500,81780020,3100,3100,3100,3100,0
20231114,153400,81780020,3100,3100,3100,3100,0
20231114,153300,81780020,3100,3100,3100,3100,0
20231114,153200,81780020,3100,3100,3100,3100,0
20231114,153100,81780020,3100,3100,3100,3100,0
20231114,153000,81780020,3100,3100,3100,3100,1709
20231114,152900,76482120,3135,3135,3135,3135,0
20231114,152800,76482120,3135,3135,3135,3135,0
20231114,152700,76482120,3135,3135,3135,3135,0
20231114,152600,76482120,3135,3135,3135,3135,0
20231114,152500,76482120,3135,3135,3135,3135,0
20231114,152400,76482120,3135,3135,3135,3135,0
20231114,152300,76482120,3135,3135,3135,3135,0
20231114,152200,76482120,3135,3135,3135,3135,0
20231114,152100,76482120,3135,3135,3135,3135,0
20231114,152000,76482120,3135,3135,3135,3135,0
20231114,151900,76482120,3135,3135,3135,3135,0
20231114,151800,76482120,3135,3135,3135,3135,16
20231114,151700,76431960,3135,3135,3135,3135,0
20231114,151600,76431960,3135,3135,3135,3135,1
20231114,151500,76428825,3120,3120,3120,3120,0
20231114,151400,76428825,3120,3120,3120,3120,1
20231114,151300,76425705,3115,3115,3115,3115,0
20231114,151200,76425705,3115,3125,3125,3115,1000
20231114,151100,73306560,3115,3135,3135,3115,902
20231114,151000,70489720,3155,3155,3155,3155,0
20231114,150900,70489720,3155,3140,3155,3140,4
20231114,150800,70477125,3135,3155,3155,3135,57
20231114,150700,70297380,3145,3145,3145,3145,0
20231114,150600,70297380,3145,3145,3145,3145,0
20231114,150500,70297380,3145,3145,3145,3145,9
20231114,150400,70269075,3150,3150,3150,3150,0
20231114,150300,70269075,3150,3150,3150,3150,13
20231114,150200,70228125,3150,3135,3150,3135,87
20231114,150100,69954090,3150,3150,3150,3150,0
20231114,150000,69954090,3150,3150,3150,3150,0
20231114,145900,69954090,3150,3150,3150,3150,16
20231114,145800,69903690,3130,3155,3155,3130,321
20231114,145700,68895120,3175,3175,3175,3175,0
20231114,145600,68895120,3175,3175,3175,3175,0
20231114,145500,68895120,3175,3175,3175,3175,0
20231114,145400,68895120,3175,3175,3175,3175,0
20231114,145300,68895120,3175,3175,3175,3175,0
20231114,145200,68895120,3175,3175,3175,3175,0
20231114,145100,68895120,3175,3175,3175,3175,1
20231114,145000,68891945,3155,3155,3155,3155,0
20231114,144900,68891945,3155,3155,3155,3155,6
20231114,144800,68873015,3155,3155,3155,3155,14
20231114,144700,68828845,3180,3180,3180,3180,0
20231114,144600,68828845,3180,3180,3180,3180,0
20231114,144500,68828845,3180,3180,3180,3180,2
20231114,144400,68822485,3155,3150,3155,3150,183
20231114,144300,68245640,3150,3150,3150,3150,0
20231114,144200,68245640,3150,3150,3150,3150,0
20231114,144100,68245640,3150,3150,3150,3150,0
20231114,144000,68245640,3150,3150,3150,3150,40
20231114,143900,68119640,3150,3155,3155,3145,234
20231114,143800,67381605,3155,3155,3155,3155,0
20231114,143700,67381605,3155,3155,3155,3155,0
20231114,143600,67381605,3155,3155,3155,3155,0
20231114,143500,67381605,3155,3155,3155,3155,0
20231114,143400,67381605,3155,3155,3155,3155,0
20231114,143300,67381605,3155,3155,3155,3155,0
20231114,143200,67381605,3155,3155,3155,3155,0
20231114,143100,67381605,3155,3155,3155,3155,0
20231114,143000,67381605,3155,3155,3155,3155,0
20231114,142900,67381605,3155,3155,3155,3155,0
20231114,142800,67381605,3155,3150,3155,3150,41
20231114,142700,67252425,3150,3150,3150,3150,87
20231114,142600,66978375,3150,3150,3150,3150,0
20231114,142500,66978375,3150,3150,3150,3150,41
20231114,142400,66849225,3150,3150,3150,3150,60
20231114,142300,66660225,3150,3150,3150,3150,0
20231114,142200,66660225,3150,3150,3150,3150,0
20231114,142100,66660225,3150,3150,3150,3150,0
20231114,142000,66660225,3150,3150,3150,3150,2
20231114,141900,66653925,3155,3155,3155,3155,131
20231114,141800,66240620,3170,3170,3170,3170,0
20231114,141700,66240620,3170,3170,3170,3170,1
20231114,141600,66237450,3175,3175,3175,3175,0
20231114,141500,66237450,3175,3175,3175,3175,0
20231114,141400,66237450,3175,3175,3175,3175,0
20231114,141300,66237450,3175,3175,3175,3175,0
20231114,141200,66237450,3175,3175,3175,3175,0
20231114,141100,66237450,3175,3175,3175,3175,0
20231114,141000,66237450,3175,3175,3175,3175,0
20231114,140900,66237450,3175,3175,3175,3175,0
20231114,140800,66237450,3175,3175,3175,3175,0
20231114,140700,66237450,3175,3175,3175,3175,0
20231114,140600,66237450,3175,3175,3175,3175,0
20231114,140500,66237450,3175,3175,3175,3175,0
20231114,140400,66237450,3175,3175,3175,3175,0
20231114,140300,66237450,3175,3175,3175,3175,0
20231114,140200,66237450,3175,3175,3175,3175,0
20231114,140100,66237450,3175,3175,3175,3175,0
20231114,140000,66237450,3175,3175,3175,3175,15
20231114,135900,66189825,3180,3180,3180,3180,0
20231114,135800,66189825,3180,3180,3180,3180,0
20231114,135700,66189825,3180,3180,3180,3180,0
20231114,135600,66189825,3180,3180,3180,3180,0
20231114,135500,66189825,3180,3180,3180,3180,0
20231114,135400,66189825,3180,3180,3180,3180,0
20231114,135300,66189825,3180,3180,3180,3180,0
20231114,135200,66189825,3180,3180,3180,3180,0
20231114,135100,66189825,3180,3180,3180,3180,0
20231114,135000,66189825,3180,3180,3180,3180,0
20231114,134900,66189825,3180,3180,3180,3180,0
20231114,134800,66189825,3180,3180,3180,3180,0
20231114,134700,66189825,3180,3180,3180,3180,0
20231114,134600,66189825,3180,3180,3180,3180,0
20231114,134500,66189825,3180,3180,3180,3180,0
20231114,134400,66189825,3180,3180,3180,3180,0
20231114,134300,66189825,3180,3180,3180,3180,0
20231114,134200,66189825,3180,3180,3180,3180,0
20231114,134100,66189825,3180,3180,3180,3180,0
20231114,134000,66189825,3180,3180,3180,3180,160
20231114,133900,65681025,3180,3180,3180,3180,15
20231114,133800,65633325,3180,3180,3180,3180,0
20231114,133700,65633325,3180,3175,3180,3175,10
20231114,133600,65601530,3180,3180,3180,3180,0
20231114,133500,65601530,3180,3180,3180,3180,0
20231114,133400,65601530,3180,3180,3180,3180,0
20231114,133300,65601530,3180,3175,3180,3175,31
20231114,133200,65502960,3180,3180,3180,3180,0
20231114,133100,65502960,3180,3180,3180,3180,0
20231114,133000,65502960,3180,3180,3180,3180,0
20231114,132900,65502960,3180,3175,3180,3175,64
20231114,132800,65299555,3155,3155,3155,3155,0
20231114,132700,65299555,3155,3150,3155,3150,534
20231114,132600,63615770,3150,3150,3150,3150,0
20231114,132500,63615770,3150,3140,3150,3140,109
20231114,132400,63272970,3130,3130,3130,3130,0
20231114,132300,63272970,3130,3130,3130,3130,0
20231114,132200,63272970,3130,3130,3130,3130,0
20231114,132100,63272970,3130,3130,3130,3130,40
20231114,132000,63147770,3130,3135,3145,3130,447
20231114,131900,61748220,3145,3140,3145,3135,7
20231114,131800,61726235,3140,3140,3140,3140,0
20231114,131700,61726235,3140,3140,3140,3140,0
20231114,131600,61726235,3140,3140,3140,3140,1
20231114,131500,61723095,3145,3145,3145,3145,0
20231114,131400,61723095,3145,3145,3145,3145,0
20231114,131300,61723095,3145,3145,3145,3145,0
20231114,131200,61723095,3145,3145,3145,3145,0
20231114,131100,61723095,3145,3145,3145,3145,0
20231114,131000,61723095,3145,3145,3145,3145,0
20231114,130900,61723095,3145,3145,3145,3145,0
20231114,130800,61723095,3145,3145,3145,3145,4
20231114,130700,61710515,3150,3150,3150,3150,0
20231114,130600,61710515,3150,3150,3150,3150,0
20231114,130500,61710515,3150,3150,3150,3150,0
20231114,130400,61710515,3150,3150,3150,3150,0
20231114,130300,61710515,3150,3150,3150,3150,0
20231114,130200,61710515,3150,3150,3150,3150,3
20231114,130100,61701065,3140,3140,3140,3140,40
20231114,130000,61575465,3140,3140,3140,3140,12
20231114,125900,61537785,3130,3130,3130,3130,0
20231114,125800,61537785,3130,3140,3140,3130,3
20231114,125700,61528375,3130,3135,3140,3130,188
20231114,125600,60938665,3130,3135,3135,3130,16
20231114,125500,60888510,3125,3125,3125,3125,1
20231114,125400,60885385,3140,3140,3140,3125,5
20231114,125300,60869700,3125,3125,3125,3125,0
20231114,125200,60869700,3125,3140,3140,3125,3
20231114,125100,60860295,3125,3140,3140,3125,42
20231114,125000,60729030,3125,3135,3135,3125,49
20231114,124900,60575445,3120,3120,3120,3120,0
20231114,124800,60575445,3120,3140,3140,3120,877
20231114,124700,57828840,3135,3150,3150,3135,1482
20231114,124600,53172235,3150,3150,3150,3150,0
20231114,124500,53172235,3150,3155,3155,3150,494
20231114,124400,51613680,3155,3165,3165,3155,40
20231114,124300,51487460,3155,3165,3165,3155,3
20231114,124200,51477975,3155,3160,3160,3155,154
20231114,124100,50991650,3160,3175,3175,3160,1470
20231114,124000,46334060,3210,3210,3210,3210,0
20231114,123900,46334060,3210,3210,3210,3210,0
20231114,123800,46334060,3210,3210,3210,3210,0
20231114,123700,46334060,3210,3210,3210,3210,0
20231114,123600,46334060,3210,3210,3210,3210,0
20231114,123500,46334060,3210,3210,3210,3210,0
20231114,123400,46334060,3210,3210,3210,3210,0
20231114,123300,46334060,3210,3210,3210,3210,0
20231114,123200,46334060,3210,3210,3210,3210,0
20231114,123100,46334060,3210,3210,3210,3210,0
20231114,123000,46334060,3210,3210,3210,3210,0
20231114,122900,46334060,3210,3205,3210,3205,202
20231114,122800,45686640,3205,3205,3205,3205,0
20231114,122700,45686640,3205,3205,3205,3205,0
20231114,122600,45686640,3205,3190,3205,3190,955
20231114,122500,42637155,3190,3195,3195,3165,2100
20231114,122400,35971980,3250,3250,3250,3250,0
20231114,122300,35971980,3250,3250,3250,3250,0
20231114,122200,35971980,3250,3250,3250,3250,0
20231114,122100,35971980,3250,3250,3250,3250,310
20231114,122000,34964480,3250,3195,3250,3195,9473
20231114,121900,4218825,3240,3240,3240,3240,0
20231114,121800,4218825,3240,3240,3240,3240,0
20231114,121700,4218825,3240,3240,3240,3240,0
20231114,121600,4218825,3240,3240,3240,3240,0
20231114,121500,4218825,3240,3240,3240,3240,0
20231114,121400,4218825,3240,3240,3240,3240,0
20231114,121300,4218825,3240,3240,3240,3240,0
20231114,121200,4218825,3240,3240,3240,3240,0
20231114,121100,4218825,3240,3240,3240,3240,0
20231114,121000,4218825,3240,3240,3240,3240,0
20231114,120900,4218825,3240,3240,3240,3240,0
20231114,120800,4218825,3240,3240,3240,3240,0
20231114,120700,4218825,3240,3240,3240,3240,0
20231114,120600,4218825,3240,3240,3240,3240,0
20231114,120500,4218825,3240,3240,3240,3240,0
20231114,120400,4218825,3240,3240,3240,3240,0
20231114,120300,4218825,3240,3195,3240,3195,200
20231114,120200,3575205,3195,3190,3195,3190,200
20231114,120100,2936425,3190,3190,3190,3190,0
20231114,120000,2936425,3190,3190,3190,3190,0
20231114,115900,2936425,3190,3190,3190,3190,1
20231114,115800,2933235,3165,3165,3165,3165,6
20231114,115700,2914245,3190,3190,3190,3190,0
20231114,115600,2914245,3190,3190,3190,3190,0
20231114,115500,2914245,3190,3190,3190,3190,0
20231114,115400,2914245,3190,3190,3190,3190,0
20231114,115300,2914245,3190,3190,3190,3190,0
20231114,115200,2914245,3190,3190,3190,3190,10
20231114,115100,2882345,3190,3190,3190,3190,2
20231114,115000,2875965,3170,3170,3170,3170,0
20231114,114900,2875965,3170,3170,3170,3170,0
20231114,114800,2875965,3170,3170,3170,3170,0
20231114,114700,2875965,3170,3170,3170,3170,0
20231114,114600,2875965,3170,3170,3170,3170,0
20231114,114500,2875965,3170,3170,3170,3170,0
20231114,114400,2875965,3170,3170,3170,3170,0
20231114,114300,2875965,3170,3170,3170,3170,0
20231114,114200,2875965,3170,3170,3170,3170,0
20231114,114100,2875965,3170,3170,3170,3170,0
20231114,114000,2875965,3170,3170,3170,3170,0
20231114,113900,2875965,3170,3170,3170,3170,0
20231114,113800,2875965,3170,3175,3175,3170,20
20231114,113700,2812535,3200,3200,3200,3200,0
20231114,113600,2812535,3200,3200,3200,3200,0
20231114,113500,2812535,3200,3200,3200,3200,0
20231114,113400,2812535,3200,3200,3200,3200,0
20231114,113300,2812535,3200,3200,3200,3200,0
20231114,113200,2812535,3200,3200,3200,3200,0
20231114,113100,2812535,3200,3200,3200,3200,0
20231114,113000,2812535,3200,3200,3200,3200,0
20231114,112900,2812535,3200,3200,3200,3200,0
20231114,112800,2812535,3200,3200,3200,3200,0
20231114,112700,2812535,3200,3200,3200,3200,0
20231114,112600,2812535,3200,3200,3200,3200,0
20231114,112500,2812535,3200,3200,3200,3200,0
20231114,112400,2812535,3200,3200,3200,3200,0
20231114,112300,2812535,3200,3200,3200,3200,0
20231114,112200,2812535,3200,3200,3200,3200,0
20231114,112100,2812535,3200,3200,3200,3200,0
20231114,112000,2812535,3200,3200,3200,3200,0
20231114,111900,2812535,3200,3200,3200,3200,0
20231114,111800,2812535,3200,3200,3200,3200,0
20231114,111700,2812535,3200,3200,3200,3200,0
20231114,111600,2812535,3200,3200,3200,3200,0
20231114,111500,2812535,3200,3200,3200,3200,0
20231114,111400,2812535,3200,3200,3200,3200,0
20231114,111300,2812535,3200,3200,3200,3200,0
20231114,111200,2812535,3200,3200,3200,3200,0
20231114,111100,2812535,3200,3200,3200,3200,0
20231114,111000,2812535,3200,3200,3200,3200,0
20231114,110900,2812535,3200,3200,3200,3200,0
20231114,110800,2812535,3200,3200,3200,3200,0
20231114,110700,2812535,3200,3200,3200,3200,0
20231114,110600,2812535,3200,3200,3200,3200,0
20231114,110500,2812535,3200,3200,3200,3200,2
20231114,110400,2806135,3195,3195,3195,3195,1
20231114,110300,2802940,3200,3200,3200,3200,0
20231114,110200,2802940,3200,3200,3200,3200,0
20231114,110100,2802940,3200,3200,3200,3200,0
20231114,110000,2802940,3200,3200,3200,3200,0
20231114,105900,2802940,3200,3200,3200,3200,6
20231114,105800,2783740,3200,3200,3200,3200,0
20231114,105700,2783740,3200,3200,3200,3200,0
20231114,105600,2783740,3200,3200,3200,3200,0
20231114,105500,2783740,3200,3200,3200,3200,0
20231114,105400,2783740,3200,3200,3200,3200,0
20231114,105300,2783740,3200,3200,3200,3200,0
20231114,105200,2783740,3200,3200,3200,3200,0
20231114,105100,2783740,3200,3200,3200,3200,0
20231114,105000,2783740,3200,3200,3200,3200,0
20231114,104900,2783740,3200,3200,3200,3200,0
20231114,104800,2783740,3200,3200,3200,3200,0
20231114,104700,2783740,3200,3200,3200,3200,0
20231114,104600,2783740,3200,3200,3200,3200,1
20231114,104500,2780540,3195,3195,3195,3195,17
20231114,104400,2726225,3195,3195,3195,3195,0
20231114,104300,2726225,3195,3195,3195,3195,0
20231114,104200,2726225,3195,3195,3195,3195,0
20231114,104100,2726225,3195,3190,3195,3190,3
20231114,104000,2716645,3185,3185,3185,3185,0
20231114,103900,2716645,3185,3185,3185,3185,0
20231114,103800,2716645,3185,3185,3185,3185,1
20231114,103700,2713460,3185,3190,3190,3185,31
20231114,103600,2614575,3195,3195,3195,3195,0
20231114,103500,2614575,3195,3195,3195,3195,0
20231114,103400,2614575,3195,3195,3195,3195,0
20231114,103300,2614575,3195,3195,3195,3195,0
20231114,103200,2614575,3195,3195,3195,3195,0
20231114,103100,2614575,3195,3195,3195,3195,0
20231114,103000,2614575,3195,3195,3195,3195,0
20231114,102900,2614575,3195,3195,3195,3195,0
20231114,102800,2614575,3195,3195,3195,3195,0
20231114,102700,2614575,3195,3195,3195,3195,0
20231114,102600,2614575,3195,3195,3195,3195,1
20231114,102500,2611380,3195,3195,3195,3195,2
20231114,102400,2604990,3195,3195,3195,3195,0
20231114,102300,2604990,3195,3195,3195,3195,0
20231114,102200,2604990,3195,3195,3195,3195,0
20231114,102100,2604990,3195,3195,3195,3195,14
20231114,102000,2560260,3200,3200,3200,3200,0
20231114,101900,2560260,3200,3200,3200,3200,0
20231114,101800,2560260,3200,3200,3200,3200,0
20231114,101700,2560260,3200,3200,3200,3200,0
20231114,101600,2560260,3200,3195,3200,3195,2
20231114,101500,2553865,3195,3195,3195,3195,23
20231114,101400,2480380,3195,3195,3195,3195,0
20231114,101300,2480380,3195,3195,3195,3195,1
20231114,101200,2477185,3205,3205,3205,3205,0
20231114,101100,2477185,3205,3205,3205,3205,0
20231114,101000,2477185,3205,3205,3205,3205,0
20231114,100900,2477185,3205,3205,3205,3205,0
20231114,100800,2477185,3205,3205,3205,3205,0
20231114,100700,2477185,3205,3205,3205,3205,0
20231114,100600,2477185,3205,3205,3205,3205,0
20231114,100500,2477185,3205,3205,3205,3205,0
20231114,100400,2477185,3205,3205,3205,3205,0
20231114,100300,2477185,3205,3205,3205,3205,0
20231114,100200,2477185,3205,3205,3205,3205,0
20231114,100100,2477185,3205,3205,3205,3205,0
20231114,100000,2477185,3205,3205,3205,3205,0
20231114,095900,2477185,3205,3205,3205,3205,0
20231114,095800,2477185,3205,3205,3205,3205,0
20231114,095700,2477185,3205,3205,3205,3205,0
20231114,095600,2477185,3205,3205,3205,3205,0
20231114,095500,2477185,3205,3205,3205,3205,0
20231114,095400,2477185,3205,3205,3205,3205,0
20231114,095300,2477185,3205,3205,3205,3205,0
20231114,095200,2477185,3205,3205,3205,3205,0
20231114,095100,2477185,3205,3205,3205,3205,0
20231114,095000,2477185,3205,3205,3205,3205,0
20231114,094900,2477185,3205,3205,3205,3205,0
20231114,094800,2477185,3205,3205,3205,3205,0
20231114,094700,2477185,3205,3205,3205,3205,0
20231114,094600,2477185,3205,3185,3205,3185,83
20231114,094500,2212445,3185,3180,3185,3180,10
20231114,094400,2180620,3155,3155,3155,3155,0
20231114,094300,2180620,3155,3155,3155,3155,1
20231114,094200,2177465,3185,3175,3185,3175,9
20231114,094100,2148845,3170,3170,3170,3170,0
20231114,094000,2148845,3170,3170,3170,3170,0
20231114,093900,2148845,3170,3165,3170,3165,4
20231114,093800,2136170,3175,3175,3175,3175,0
20231114,093700,2136170,3175,3155,3175,3150,39
20231114,093600,2013270,3175,3155,3175,3155,2
20231114,093500,2006940,3150,3150,3150,3150,0
20231114,093400,2006940,3150,3160,3160,3150,123
20231114,093300,1618800,3190,3190,3190,3190,13
20231114,093200,1577330,3190,3190,3190,3190,2
20231114,093100,1570950,3190,3185,3190,3185,16
20231114,093000,1519980,3190,3190,3190,3190,30
20231114,092900,1424280,3190,3190,3190,3190,35
20231114,092800,1312630,3190,3195,3195,3190,35
20231114,092700,1200815,3195,3195,3195,3195,2
20231114,092600,1194425,3195,3195,3195,3195,1
20231114,092500,1191230,3200,3200,3200,3200,0
20231114,092400,1191230,3200,3200,3200,3200,0
20231114,092300,1191230,3200,3200,3200,3200,0
20231114,092200,1191230,3200,3200,3200,3200,3
20231114,092100,1181630,3200,3200,3200,3200,5
20231114,092000,1165630,3200,3200,3200,3200,13
20231114,091900,1124030,3155,3155,3155,3155,0
20231114,091800,1124030,3155,3155,3155,3155,0
20231114,091700,1124030,3155,3160,3160,3155,7
20231114,091600,1101915,3215,3215,3215,3215,0
20231114,091500,1101915,3215,3215,3215,3215,0
20231114,091400,1101915,3215,3215,3215,3215,0
20231114,091300,1101915,3215,3215,3215,3215,0
20231114,091200,1101915,3215,3215,3215,3215,0
20231114,091100,1101915,3215,3215,3215,3215,0
20231114,091000,1101915,3215,3215,3215,3215,1
20231114,090900,1098700,3230,3230,3230,3230,0
20231114,090800,1098700,3230,3230,3230,3230,0
20231114,090700,1098700,3230,3230,3230,3230,0
20231114,090600,1098700,3230,3230,3230,3230,0
20231114,090500,1098700,3230,3190,3230,3190,22
20231114,090400,1028480,3205,3205,3205,3205,0
20231114,090300,1028480,3205,3205,3205,3205,2
20231114,090200,1022070,3225,3225,3225,3225,0
20231114,090100,1022070,3225,3225,3230,3225,312
20231114,090000,15865,3225,3170,3225,3150,5