KissMeData/123700/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,201300,156835445,3600,3600,3600,3600,691
20231113,201200,156835445,3600,3600,3600,3600,0
20231113,201100,156835445,3600,3600,3600,3600,0
20231113,201000,156835445,3600,3600,3600,3600,0
20231113,200900,156835445,3600,3600,3600,3600,0
20231113,200800,156835445,3600,3600,3600,3600,0
20231113,200700,156835445,3600,3600,3600,3600,0
20231113,200600,156835445,3600,3600,3600,3600,0
20231113,200500,156835445,3600,3600,3600,3600,0
20231113,200400,156835445,3600,3600,3600,3600,0
20231113,200300,156835445,3600,3600,3600,3600,0
20231113,200200,156835445,3600,3600,3600,3600,0
20231113,200100,156835445,3600,3600,3600,3600,0
20231113,200000,156835445,3600,3600,3600,3600,0
20231113,195900,156835445,3600,3600,3600,3600,0
20231113,195800,156835445,3600,3600,3600,3600,0
20231113,195700,156835445,3600,3600,3600,3600,0
20231113,195600,156835445,3600,3600,3600,3600,0
20231113,195500,156835445,3600,3600,3600,3600,0
20231113,195400,156835445,3600,3600,3600,3600,0
20231113,195300,156835445,3600,3600,3600,3600,0
20231113,195200,156835445,3600,3600,3600,3600,0
20231113,195100,156835445,3600,3600,3600,3600,0
20231113,195000,156835445,3600,3600,3600,3600,0
20231113,194900,156835445,3600,3600,3600,3600,0
20231113,194800,156835445,3600,3600,3600,3600,0
20231113,194700,156835445,3600,3600,3600,3600,0
20231113,194600,156835445,3600,3600,3600,3600,0
20231113,194500,156835445,3600,3600,3600,3600,0
20231113,194400,156835445,3600,3600,3600,3600,0
20231113,194300,156835445,3600,3600,3600,3600,691
20231113,194200,156835445,3600,3600,3600,3600,0
20231113,194100,156835445,3600,3600,3600,3600,0
20231113,194000,156835445,3600,3600,3600,3600,0
20231113,193900,156835445,3600,3600,3600,3600,0
20231113,193800,156835445,3600,3600,3600,3600,0
20231113,193700,156835445,3600,3600,3600,3600,0
20231113,193600,156835445,3600,3600,3600,3600,0
20231113,193500,156835445,3600,3600,3600,3600,0
20231113,193400,156835445,3600,3600,3600,3600,0
20231113,193300,156835445,3600,3600,3600,3600,0
20231113,193200,156835445,3600,3600,3600,3600,0
20231113,193100,156835445,3600,3600,3600,3600,0
20231113,193000,156835445,3600,3600,3600,3600,0
20231113,192900,156835445,3600,3600,3600,3600,0
20231113,192800,156835445,3600,3600,3600,3600,0
20231113,192700,156835445,3600,3600,3600,3600,0
20231113,192600,156835445,3600,3600,3600,3600,0
20231113,192500,156835445,3600,3600,3600,3600,0
20231113,192400,156835445,3600,3600,3600,3600,0
20231113,192300,156835445,3600,3600,3600,3600,0
20231113,192200,156835445,3600,3600,3600,3600,0
20231113,192100,156835445,3600,3600,3600,3600,0
20231113,192000,156835445,3600,3600,3600,3600,0
20231113,191900,156835445,3600,3600,3600,3600,0
20231113,191800,156835445,3600,3600,3600,3600,0
20231113,191700,156835445,3600,3600,3600,3600,0
20231113,191600,156835445,3600,3600,3600,3600,0
20231113,191500,156835445,3600,3600,3600,3600,0
20231113,191400,156835445,3600,3600,3600,3600,0
20231113,191300,156835445,3600,3600,3600,3600,691
20231113,191200,156835445,3600,3600,3600,3600,0
20231113,191100,156835445,3600,3600,3600,3600,0
20231113,191000,156835445,3600,3600,3600,3600,0
20231113,190900,156835445,3600,3600,3600,3600,0
20231113,190800,156835445,3600,3600,3600,3600,0
20231113,190700,156835445,3600,3600,3600,3600,0
20231113,190600,156835445,3600,3600,3600,3600,0
20231113,190500,156835445,3600,3600,3600,3600,0
20231113,190400,156835445,3600,3600,3600,3600,0
20231113,190300,156835445,3600,3600,3600,3600,0
20231113,190200,156835445,3600,3600,3600,3600,0
20231113,190100,156835445,3600,3600,3600,3600,0
20231113,190000,156835445,3600,3600,3600,3600,0
20231113,185900,156835445,3600,3600,3600,3600,0
20231113,185800,156835445,3600,3600,3600,3600,0
20231113,185700,156835445,3600,3600,3600,3600,0
20231113,185600,156835445,3600,3600,3600,3600,0
20231113,185500,156835445,3600,3600,3600,3600,0
20231113,185400,156835445,3600,3600,3600,3600,0
20231113,185300,156835445,3600,3600,3600,3600,0
20231113,185200,156835445,3600,3600,3600,3600,0
20231113,185100,156835445,3600,3600,3600,3600,0
20231113,185000,156835445,3600,3600,3600,3600,0
20231113,184900,156835445,3600,3600,3600,3600,0
20231113,184800,156835445,3600,3600,3600,3600,0
20231113,184700,156835445,3600,3600,3600,3600,0
20231113,184600,156835445,3600,3600,3600,3600,0
20231113,184500,156835445,3600,3600,3600,3600,0
20231113,184400,156835445,3600,3600,3600,3600,0
20231113,184300,156835445,3600,3600,3600,3600,691
20231113,184200,156835445,3600,3600,3600,3600,0
20231113,184100,156835445,3600,3600,3600,3600,0
20231113,184000,156835445,3600,3600,3600,3600,0
20231113,183900,156835445,3600,3600,3600,3600,0
20231113,183800,156835445,3600,3600,3600,3600,0
20231113,183700,156835445,3600,3600,3600,3600,0
20231113,183600,156835445,3600,3600,3600,3600,0
20231113,183500,156835445,3600,3600,3600,3600,0
20231113,183400,156835445,3600,3600,3600,3600,0
20231113,183300,156835445,3600,3600,3600,3600,0
20231113,183200,156835445,3600,3600,3600,3600,0
20231113,183100,156835445,3600,3600,3600,3600,0
20231113,183000,156835445,3600,3600,3600,3600,0
20231113,182900,156835445,3600,3600,3600,3600,0
20231113,182800,156835445,3600,3600,3600,3600,0
20231113,182700,156835445,3600,3600,3600,3600,0
20231113,182600,156835445,3600,3600,3600,3600,0
20231113,182500,156835445,3600,3600,3600,3600,0
20231113,182400,156835445,3600,3600,3600,3600,0
20231113,182300,156835445,3600,3600,3600,3600,0
20231113,182200,156835445,3600,3600,3600,3600,0
20231113,182100,156835445,3600,3600,3600,3600,0
20231113,182000,156835445,3600,3600,3600,3600,0
20231113,181900,156835445,3600,3600,3600,3600,0
20231113,181800,156835445,3600,3600,3600,3600,0
20231113,181700,156835445,3600,3600,3600,3600,0
20231113,181600,156835445,3600,3600,3600,3600,0
20231113,181500,156835445,3600,3600,3600,3600,0
20231113,181400,156835445,3600,3600,3600,3600,0
20231113,181300,156835445,3600,3600,3600,3600,691
20231113,181200,156835445,3600,3600,3600,3600,0
20231113,181100,156835445,3600,3600,3600,3600,0
20231113,181000,156835445,3600,3600,3600,3600,0
20231113,180900,156835445,3600,3600,3600,3600,0
20231113,180800,156835445,3600,3600,3600,3600,0
20231113,180700,156835445,3600,3600,3600,3600,0
20231113,180600,156835445,3600,3600,3600,3600,0
20231113,180500,156835445,3600,3600,3600,3600,0
20231113,180400,156835445,3600,3600,3600,3600,0
20231113,180300,156835445,3600,3600,3600,3600,0
20231113,180200,156835445,3600,3600,3600,3600,0
20231113,180100,156835445,3600,3600,3600,3600,0
20231113,180000,156835445,3600,3600,3600,3600,0
20231113,175900,156835445,3600,3600,3600,3600,0
20231113,175800,156835445,3600,3600,3600,3600,0
20231113,175700,156835445,3600,3600,3600,3600,0
20231113,175600,156835445,3600,3600,3600,3600,0
20231113,175500,156835445,3600,3600,3600,3600,0
20231113,175400,156835445,3600,3600,3600,3600,0
20231113,175300,156835445,3600,3600,3600,3600,0
20231113,175200,156835445,3600,3600,3600,3600,0
20231113,175100,156835445,3600,3600,3600,3600,0
20231113,175000,156835445,3600,3600,3600,3600,0
20231113,174900,156835445,3600,3600,3600,3600,0
20231113,174800,156835445,3600,3600,3600,3600,0
20231113,174700,156835445,3600,3600,3600,3600,0
20231113,174600,156835445,3600,3600,3600,3600,0
20231113,174500,156835445,3600,3600,3600,3600,0
20231113,174400,156835445,3600,3600,3600,3600,0
20231113,174300,156835445,3600,3600,3600,3600,691
20231113,174200,156835445,3600,3600,3600,3600,0
20231113,174100,156835445,3600,3600,3600,3600,0
20231113,174000,156835445,3600,3600,3600,3600,0
20231113,173900,156835445,3600,3600,3600,3600,0
20231113,173800,156835445,3600,3600,3600,3600,0
20231113,173700,156835445,3600,3600,3600,3600,0
20231113,173600,156835445,3600,3600,3600,3600,0
20231113,173500,156835445,3600,3600,3600,3600,0
20231113,173400,156835445,3600,3600,3600,3600,0
20231113,173300,156835445,3600,3600,3600,3600,0
20231113,173200,156835445,3600,3600,3600,3600,0
20231113,173100,156835445,3600,3600,3600,3600,0
20231113,173000,156835445,3600,3600,3600,3600,0
20231113,172900,156835445,3600,3600,3600,3600,0
20231113,172800,156835445,3600,3600,3600,3600,0
20231113,172700,156835445,3600,3600,3600,3600,0
20231113,172600,156835445,3600,3600,3600,3600,0
20231113,172500,156835445,3600,3600,3600,3600,0
20231113,172400,156835445,3600,3600,3600,3600,0
20231113,172300,156835445,3600,3600,3600,3600,0
20231113,172200,156835445,3600,3600,3600,3600,0
20231113,172100,156835445,3600,3600,3600,3600,0
20231113,172000,156835445,3600,3600,3600,3600,0
20231113,171900,156835445,3600,3600,3600,3600,0
20231113,171800,156835445,3600,3600,3600,3600,0
20231113,171700,156835445,3600,3600,3600,3600,0
20231113,171600,156835445,3600,3600,3600,3600,0
20231113,171500,156835445,3600,3600,3600,3600,0
20231113,171400,156835445,3600,3600,3600,3600,0
20231113,171300,156835445,3600,3600,3600,3600,691
20231113,171200,156835445,3600,3600,3600,3600,0
20231113,171100,156835445,3600,3600,3600,3600,0
20231113,171000,156835445,3600,3600,3600,3600,0
20231113,170900,156835445,3600,3600,3600,3600,0
20231113,170800,156835445,3600,3600,3600,3600,0
20231113,170700,156835445,3600,3600,3600,3600,0
20231113,170600,156835445,3600,3600,3600,3600,0
20231113,170500,156835445,3600,3600,3600,3600,0
20231113,170400,156835445,3600,3600,3600,3600,0
20231113,170300,156835445,3600,3600,3600,3600,0
20231113,170200,156835445,3600,3600,3600,3600,0
20231113,170100,156835445,3600,3600,3600,3600,0
20231113,170000,156835445,3600,3600,3600,3600,0
20231113,165900,156835445,3600,3600,3600,3600,0
20231113,165800,156835445,3600,3600,3600,3600,0
20231113,165700,156835445,3600,3600,3600,3600,0
20231113,165600,156835445,3600,3600,3600,3600,0
20231113,165500,156835445,3600,3600,3600,3600,0
20231113,165400,156835445,3600,3600,3600,3600,0
20231113,165300,156835445,3600,3600,3600,3600,0
20231113,165200,156835445,3600,3600,3600,3600,0
20231113,165100,156835445,3600,3600,3600,3600,0
20231113,165000,156835445,3600,3600,3600,3600,0
20231113,164900,156835445,3600,3600,3600,3600,0
20231113,164800,156835445,3600,3600,3600,3600,0
20231113,164700,156835445,3600,3600,3600,3600,0
20231113,164600,156835445,3600,3600,3600,3600,0
20231113,164500,156835445,3600,3600,3600,3600,0
20231113,164400,156835445,3600,3600,3600,3600,0
20231113,164300,156835445,3600,3600,3600,3600,691
20231113,164200,156835445,3600,3600,3600,3600,0
20231113,164100,156835445,3600,3600,3600,3600,0
20231113,164000,156835445,3600,3600,3600,3600,0
20231113,163900,156835445,3600,3600,3600,3600,0
20231113,163800,156835445,3600,3600,3600,3600,0
20231113,163700,156835445,3600,3600,3600,3600,0
20231113,163600,156835445,3600,3600,3600,3600,0
20231113,163500,156835445,3600,3600,3600,3600,0
20231113,163400,156835445,3600,3600,3600,3600,0
20231113,163300,156835445,3600,3600,3600,3600,0
20231113,163200,156835445,3600,3600,3600,3600,0
20231113,163100,156835445,3600,3600,3600,3600,0
20231113,163000,156835445,3600,3600,3600,3600,0
20231113,162900,156835445,3600,3600,3600,3600,0
20231113,162800,156835445,3600,3600,3600,3600,0
20231113,162700,156835445,3600,3600,3600,3600,0
20231113,162600,156835445,3600,3600,3600,3600,0
20231113,162500,156835445,3600,3600,3600,3600,0
20231113,162400,156835445,3600,3600,3600,3600,0
20231113,162300,156835445,3600,3600,3600,3600,0
20231113,162200,156835445,3600,3600,3600,3600,0
20231113,162100,156835445,3600,3600,3600,3600,0
20231113,162000,156835445,3600,3600,3600,3600,0
20231113,161900,156835445,3600,3600,3600,3600,0
20231113,161800,156835445,3600,3600,3600,3600,0
20231113,161700,156835445,3600,3600,3600,3600,0
20231113,161600,156835445,3600,3600,3600,3600,0
20231113,161500,156835445,3600,3600,3600,3600,0
20231113,161400,156835445,3600,3600,3600,3600,0
20231113,161300,156835445,3600,3600,3600,3600,691
20231113,161200,156835445,3600,3600,3600,3600,0
20231113,161100,156835445,3600,3600,3600,3600,0
20231113,161000,156835445,3600,3600,3600,3600,0
20231113,160900,156835445,3600,3600,3600,3600,0
20231113,160800,156835445,3600,3600,3600,3600,0
20231113,160700,156835445,3600,3600,3600,3600,0
20231113,160600,156835445,3600,3600,3600,3600,0
20231113,160500,156835445,3600,3600,3600,3600,0
20231113,160400,156835445,3600,3600,3600,3600,0
20231113,160300,156835445,3600,3600,3600,3600,0
20231113,160200,156835445,3600,3600,3600,3600,0
20231113,160100,156835445,3600,3600,3600,3600,0
20231113,160000,156835445,3600,3600,3600,3600,0
20231113,155900,156835445,3600,3600,3600,3600,0
20231113,155800,156835445,3600,3600,3600,3600,0
20231113,155700,156835445,3600,3600,3600,3600,0
20231113,155600,156835445,3600,3600,3600,3600,0
20231113,155500,156835445,3600,3600,3600,3600,0
20231113,155400,156835445,3600,3600,3600,3600,0
20231113,155300,156835445,3600,3600,3600,3600,0
20231113,155200,156835445,3600,3600,3600,3600,0
20231113,155100,156835445,3600,3600,3600,3600,0
20231113,155000,156835445,3600,3600,3600,3600,0
20231113,154900,156835445,3600,3600,3600,3600,0
20231113,154800,156835445,3600,3600,3600,3600,0
20231113,154700,156835445,3600,3600,3600,3600,0
20231113,154600,156835445,3600,3600,3600,3600,0
20231113,154500,156835445,3600,3600,3600,3600,0
20231113,154400,156835445,3600,3600,3600,3600,0
20231113,154300,156835445,3600,3600,3600,3600,691
20231113,154200,156835445,3600,3600,3600,3600,0
20231113,154100,156835445,3600,3600,3600,3600,0
20231113,154000,156835445,3600,3600,3600,3600,0
20231113,153900,156835445,3600,3600,3600,3600,0
20231113,153800,156835445,3600,3600,3600,3600,0
20231113,153700,156835445,3600,3600,3600,3600,0
20231113,153600,156835445,3600,3600,3600,3600,0
20231113,153500,156835445,3600,3600,3600,3600,0
20231113,153400,156835445,3600,3600,3600,3600,0
20231113,153300,156835445,3600,3600,3600,3600,0
20231113,153200,156835445,3600,3600,3600,3600,0
20231113,153100,156835445,3600,3600,3600,3600,0
20231113,153000,156835445,3600,3600,3600,3600,691
20231113,152900,154347845,3590,3590,3590,3590,0
20231113,152800,154347845,3590,3590,3590,3590,0
20231113,152700,154347845,3590,3590,3590,3590,0
20231113,152600,154347845,3590,3590,3590,3590,0
20231113,152500,154347845,3590,3590,3590,3590,0
20231113,152400,154347845,3590,3590,3590,3590,0
20231113,152300,154347845,3590,3590,3590,3590,0
20231113,152200,154347845,3590,3590,3590,3590,0
20231113,152100,154347845,3590,3590,3590,3590,0
20231113,152000,154347845,3590,3590,3590,3590,0
20231113,151900,154347845,3590,3590,3590,3590,0
20231113,151800,154347845,3590,3590,3590,3590,2
20231113,151700,154340665,3575,3580,3590,3575,1546
20231113,151600,148812955,3580,3580,3590,3580,12
20231113,151500,148769975,3580,3585,3590,3580,13
20231113,151400,148723400,3585,3580,3585,3580,41
20231113,151300,148576595,3585,3580,3585,3580,10
20231113,151200,148540790,3580,3580,3580,3575,83
20231113,151100,148244055,3575,3575,3575,3575,76
20231113,151000,147972355,3575,3580,3580,3575,37
20231113,150900,147840060,3580,3580,3580,3580,12
20231113,150800,147797100,3580,3580,3580,3580,36
20231113,150700,147668220,3580,3575,3580,3575,22
20231113,150600,147589480,3575,3575,3575,3575,29
20231113,150500,147485805,3570,3570,3570,3570,38
20231113,150400,147350145,3570,3570,3570,3570,51
20231113,150300,147168075,3570,3575,3575,3570,26
20231113,150200,147075250,3570,3570,3570,3570,40
20231113,150100,146932450,3570,3570,3570,3570,37
20231113,150000,146800360,3570,3570,3580,3570,43
20231113,145900,146646585,3575,3570,3575,3570,14
20231113,145800,146596585,3580,3570,3580,3570,29
20231113,145700,146493045,3580,3570,3580,3570,50
20231113,145600,146314415,3570,3570,3575,3570,22
20231113,145500,146235825,3570,3570,3570,3570,86
20231113,145400,145928805,3570,3570,3570,3570,31
20231113,145300,145818135,3570,3570,3570,3570,8
20231113,145200,145789575,3570,3570,3570,3570,22
20231113,145100,145711035,3570,3570,3575,3570,30
20231113,145000,145603930,3570,3575,3580,3570,41
20231113,144900,145457475,3570,3570,3570,3570,9
20231113,144800,145425345,3570,3575,3575,3570,26
20231113,144700,145332445,3575,3575,3575,3575,35
20231113,144600,145207320,3575,3570,3575,3570,128
20231113,144500,144750070,3570,3575,3575,3570,39
20231113,144400,144610690,3570,3570,3570,3570,28
20231113,144300,144510730,3570,3570,3575,3570,53
20231113,144200,144321425,3570,3570,3570,3570,8
20231113,144100,144292865,3570,3570,3570,3570,37
20231113,144000,144160775,3580,3575,3585,3575,79
20231113,143900,143877875,3575,3570,3575,3570,47
20231113,143800,143710020,3570,3570,3570,3570,48
20231113,143700,143538660,3570,3570,3570,3570,48
20231113,143600,143367300,3570,3575,3575,3570,51
20231113,143500,143185040,3575,3575,3575,3575,23
20231113,143400,143102815,3575,3570,3575,3570,39
20231113,143300,142963530,3580,3575,3580,3575,47
20231113,143200,142795500,3575,3570,3575,3570,22
20231113,143100,142716875,3570,3570,3570,3570,22
20231113,143000,142638335,3570,3590,3590,3570,22
20231113,142900,142559495,3570,3570,3570,3570,11
20231113,142800,142520225,3570,3570,3570,3570,55
20231113,142700,142323875,3570,3570,3570,3570,29
20231113,142600,142220345,3570,3575,3575,3570,28
20231113,142500,142120275,3570,3570,3570,3570,11
20231113,142400,142081005,3570,3570,3570,3570,29
20231113,142300,141977475,3575,3575,3575,3575,29
20231113,142200,141873800,3575,3575,3575,3575,5
20231113,142100,141855925,3575,3575,3590,3575,29
20231113,142000,141752235,3590,3580,3590,3575,41
20231113,141900,141605510,3575,3575,3575,3575,0
20231113,141800,141605510,3575,3575,3575,3575,31
20231113,141700,141494685,3570,3570,3570,3570,42
20231113,141600,141344745,3570,3570,3570,3570,28
20231113,141500,141244785,3570,3580,3580,3570,25
20231113,141400,141155345,3570,3570,3570,3570,26
20231113,141300,141062525,3570,3570,3570,3570,14
20231113,141200,141012545,3570,3570,3570,3570,10
20231113,141100,140976845,3590,3570,3590,3570,36
20231113,141000,140848050,3570,3575,3575,3570,55
20231113,140900,140651625,3570,3570,3570,3570,28
20231113,140800,140551665,3570,3570,3570,3570,21
20231113,140700,140476695,3570,3570,3570,3570,18
20231113,140600,140412435,3570,3570,3570,3570,41
20231113,140500,140266065,3570,3570,3570,3570,11
20231113,140400,140226795,3570,3570,3570,3570,22
20231113,140300,140148255,3570,3570,3570,3570,13
20231113,140200,140101845,3570,3570,3570,3570,13
20231113,140100,140055435,3570,3570,3570,3570,11
20231113,140000,140016165,3590,3575,3590,3570,57
20231113,135900,139812465,3570,3570,3570,3570,37
20231113,135800,139680375,3570,3570,3570,3570,12
20231113,135700,139637535,3570,3570,3570,3570,50
20231113,135600,139459035,3570,3570,3570,3570,22
20231113,135500,139380495,3570,3570,3570,3570,17
20231113,135400,139319805,3570,3570,3570,3570,38
20231113,135300,139184145,3575,3570,3575,3570,26
20231113,135200,139091310,3570,3570,3570,3570,22
20231113,135100,139012770,3570,3570,3570,3570,12
20231113,135000,138969930,3570,3575,3575,3570,56
20231113,134900,138769935,3570,3570,3570,3570,34
20231113,134800,138648555,3575,3570,3575,3570,41
20231113,134700,138502085,3570,3570,3570,3570,28
20231113,134600,138402125,3570,3570,3570,3570,23
20231113,134500,138320015,3570,3575,3575,3570,96
20231113,134400,137977185,3570,3570,3570,3570,16
20231113,134300,137920065,3570,3570,3570,3570,54
20231113,134200,137727285,3570,3570,3570,3570,7
20231113,134100,137702295,3570,3570,3570,3570,22
20231113,134000,137623755,3570,3580,3585,3570,52
20231113,133900,137437825,3570,3570,3570,3570,12
20231113,133800,137394985,3570,3575,3575,3570,35
20231113,133700,137269885,3570,3575,3575,3570,916
20231113,133600,133995300,3575,3575,3575,3575,30
20231113,133500,133888050,3575,3575,3575,3575,22
20231113,133400,133809400,3575,3575,3575,3575,6
20231113,133300,133787950,3575,3575,3575,3575,28
20231113,133200,133687850,3580,3580,3580,3580,39
20231113,133100,133548230,3580,3580,3580,3580,6
20231113,133000,133526750,3580,3585,3585,3580,52
20231113,132900,133340515,3580,3580,3580,3580,12
20231113,132800,133297555,3580,3580,3580,3580,12
20231113,132700,133254595,3580,3580,3580,3580,6
20231113,132600,133233115,3580,3580,3580,3580,28
20231113,132500,133132875,3580,3580,3580,3580,12
20231113,132400,133089915,3580,3580,3580,3580,12
20231113,132300,133046955,3580,3580,3580,3580,24
20231113,132200,132961035,3580,3580,3605,3580,52
20231113,132100,132774120,3600,3580,3600,3580,12
20231113,132000,132731140,3605,3600,3605,3600,23
20231113,131900,132648275,3580,3585,3585,3580,81
20231113,131800,132358025,3585,3600,3600,3585,28
20231113,131700,132257530,3590,3600,3600,3590,2811
20231113,131600,122137970,3600,3605,3605,3600,3020
20231113,131500,111265770,3605,3630,3635,3605,25
20231113,131400,111175340,3605,3605,3605,3605,13
20231113,131300,111128475,3630,3605,3630,3605,166
20231113,131200,110529425,3630,3625,3630,3605,18
20231113,131100,110464290,3605,3605,3605,3605,12
20231113,131000,110421030,3605,3635,3635,3605,28
20231113,130900,110319640,3605,3605,3635,3605,122
20231113,130800,109878005,3605,3605,3605,3605,68
20231113,130700,109632865,3600,3605,3605,3600,17
20231113,130600,109571640,3600,3600,3600,3600,38
20231113,130500,109434840,3600,3600,3600,3600,7
20231113,130400,109409640,3600,3600,3600,3600,47
20231113,130300,109240440,3600,3600,3600,3600,12
20231113,130200,109197240,3600,3600,3600,3600,28
20231113,130100,109096440,3600,3600,3600,3600,18
20231113,130000,109031640,3600,3605,3605,3600,34
20231113,125900,108909125,3600,3600,3600,3600,66
20231113,125800,108671525,3600,3600,3600,3600,6
20231113,125700,108649925,3600,3600,3600,3600,17
20231113,125600,108588725,3600,3600,3605,3600,197
20231113,125500,107878695,3600,3605,3605,3600,40
20231113,125400,107734600,3600,3605,3605,3600,8
20231113,125300,107705790,3600,3600,3600,3600,49
20231113,125200,107529390,3600,3600,3600,3600,28
20231113,125100,107428590,3600,3600,3600,3600,12
20231113,125000,107385390,3600,3605,3605,3600,31
20231113,124900,107273715,3600,3600,3600,3600,28
20231113,124800,107172915,3600,3600,3600,3600,51
20231113,124700,106989315,3600,3600,3600,3600,11
20231113,124600,106949715,3600,3600,3600,3600,17
20231113,124500,106888515,3600,3605,3605,3600,45
20231113,124400,106726405,3600,3600,3600,3600,23
20231113,124300,106643605,3600,3600,3600,3600,5
20231113,124200,106625605,3600,3600,3600,3600,66
20231113,124100,106388005,3600,3605,3605,3600,33
20231113,124000,106269105,3600,3605,3605,3600,253
20231113,123900,105357095,3600,3600,3600,3600,32
20231113,123800,105241895,3600,3600,3600,3600,13
20231113,123700,105195095,3600,3600,3605,3600,110
20231113,123600,104798790,3600,3600,3600,3600,11
20231113,123500,104759190,3600,3605,3605,3600,35
20231113,123400,104633150,3605,3605,3605,3605,11
20231113,123300,104593495,3605,3605,3605,3605,7
20231113,123200,104568260,3605,3605,3605,3605,23
20231113,123100,104485345,3605,3610,3610,3605,16
20231113,123000,104427640,3605,3590,3650,3590,4276
20231113,122900,88855660,3585,3585,3590,3585,13
20231113,122800,88809045,3585,3580,3585,3580,39
20231113,122700,88669255,3580,3580,3580,3580,13
20231113,122600,88622715,3580,3580,3580,3580,23
20231113,122500,88540375,3580,3580,3580,3580,53
20231113,122400,88350635,3580,3580,3580,3580,18
20231113,122300,88286195,3580,3580,3580,3580,11
20231113,122200,88246815,3585,3585,3585,3580,36
20231113,122100,88117840,3585,3585,3585,3585,0
20231113,122000,88117840,3585,3590,3595,3585,35
20231113,121900,87992185,3585,3580,3585,3580,36
20231113,121800,87863160,3580,3580,3580,3580,28
20231113,121700,87762920,3580,3580,3580,3580,17
20231113,121600,87702060,3580,3580,3580,3580,40
20231113,121500,87558860,3585,3585,3585,3585,27
20231113,121400,87462065,3585,3585,3585,3585,39
20231113,121300,87322250,3585,3585,3585,3585,17
20231113,121200,87261305,3585,3580,3585,3580,22
20231113,121100,87182455,3580,3580,3580,3580,30
20231113,121000,87075055,3580,3580,3580,3580,28
20231113,120900,86974815,3575,3575,3575,3575,36
20231113,120800,86846115,3575,3575,3575,3575,39
20231113,120700,86706690,3575,3575,3575,3575,11
20231113,120600,86667365,3575,3575,3575,3575,17
20231113,120500,86606590,3575,3575,3575,3570,28
20231113,120400,86506510,3575,3575,3575,3575,24
20231113,120300,86420710,3575,3575,3575,3575,11
20231113,120200,86381385,3575,3575,3575,3575,16
20231113,120100,86324185,3575,3570,3575,3570,30
20231113,120000,86217050,3570,3575,3590,3570,37
20231113,115900,86084605,3570,3570,3575,3570,27
20231113,115800,85988155,3575,3575,3575,3570,43
20231113,115700,85834460,3575,3575,3575,3575,244
20231113,115600,84962160,3575,3575,3575,3575,13
20231113,115500,84915685,3575,3575,3575,3575,17
20231113,115400,84854910,3575,3575,3575,3575,28
20231113,115300,84754810,3575,3580,3580,3575,39
20231113,115200,84615260,3575,3575,3575,3575,11
20231113,115100,84575935,3575,3575,3580,3575,21
20231113,115000,84500840,3575,3610,3610,3575,27
20231113,114900,84403790,3610,3570,3610,3570,27
20231113,114800,84306960,3580,3580,3580,3580,269
20231113,114700,83343940,3580,3580,3605,3580,762
20231113,114600,80604750,3580,3580,3580,3580,6
20231113,114500,80583270,3580,3590,3605,3580,33
20231113,114400,80464785,3580,3585,3585,3580,1690
20231113,114300,74410605,3585,3585,3585,3585,12
20231113,114200,74367585,3585,3585,3590,3585,34
20231113,114100,74245635,3585,3585,3585,3585,234
20231113,114000,73406745,3585,3595,3595,3585,28
20231113,113900,73306135,3590,3590,3590,3590,160
20231113,113800,72731735,3590,3590,3590,3590,13
20231113,113700,72685065,3590,3590,3590,3590,38
20231113,113600,72548645,3590,3590,3590,3590,6
20231113,113500,72527105,3590,3595,3605,3590,67
20231113,113400,72286355,3590,3590,3590,3590,25
20231113,113300,72196605,3590,3590,3590,3590,17
20231113,113200,72135575,3590,3590,3590,3590,12
20231113,113100,72092495,3590,3590,3590,3590,22
20231113,113000,72013515,3590,3595,3595,3590,69
20231113,112900,71765730,3590,3590,3590,3590,7
20231113,112800,71740600,3590,3590,3590,3590,21
20231113,112700,71665210,3590,3590,3590,3590,29
20231113,112600,71561100,3590,3590,3590,3590,23
20231113,112500,71478530,3590,3590,3590,3590,6
20231113,112400,71456990,3590,3590,3590,3590,65
20231113,112300,71223640,3590,3590,3590,3590,6
20231113,112200,71202100,3590,3590,3590,3590,6
20231113,112100,71180560,3590,3590,3590,3590,12
20231113,112000,71137480,3590,3595,3605,3590,53
20231113,111900,70947055,3590,3595,3595,3590,22
20231113,111800,70868000,3595,3595,3595,3595,5
20231113,111700,70850025,3595,3595,3595,3595,775
20231113,111600,68063900,3595,3595,3595,3595,16
20231113,111500,68006380,3595,3595,3595,3595,21
20231113,111400,67930885,3595,3595,3595,3595,22
20231113,111300,67851795,3595,3595,3600,3595,33
20231113,111200,67733100,3595,3595,3600,3595,39
20231113,111100,67592830,3595,3595,3595,3595,2
20231113,111000,67585640,3595,3595,3610,3595,44
20231113,110900,67427385,3590,3590,3590,3590,23
20231113,110800,67344815,3590,3590,3590,3590,39
20231113,110700,67204805,3590,3590,3590,3590,24
20231113,110600,67118645,3590,3590,3595,3590,45
20231113,110500,66956990,3590,3590,3590,3590,13
20231113,110400,66910320,3590,3590,3590,3590,11
20231113,110300,66870830,3595,3595,3595,3595,89
20231113,110200,66550875,3595,3595,3595,3595,39
20231113,110100,66410670,3595,3595,3595,3595,23
20231113,110000,66327985,3590,3605,3610,3590,46
20231113,105900,66162440,3590,3590,3590,3590,56
20231113,105800,65961400,3590,3590,3590,3590,14
20231113,105700,65911140,3590,3590,3600,3590,98
20231113,105600,65558950,3590,3590,3590,3590,22
20231113,105500,65479970,3590,3590,3590,3590,11
20231113,105400,65440480,3590,3600,3610,3590,42
20231113,105300,65289380,3590,3590,3590,3590,27
20231113,105200,65192450,3590,3590,3590,3590,6
20231113,105100,65170910,3590,3590,3590,3590,11
20231113,105000,65131420,3635,3605,3635,3580,3045
20231113,104900,54087290,3580,3580,3580,3580,7
20231113,104800,54062230,3580,3580,3580,3580,13
20231113,104700,54015690,3580,3580,3580,3580,6
20231113,104600,53994210,3580,3585,3620,3580,38
20231113,104500,53857930,3580,3590,3590,3580,764
20231113,104400,51122590,3590,3580,3590,3580,108
20231113,104300,50734930,3590,3590,3590,3590,41
20231113,104200,50587740,3620,3600,3620,3590,1119
20231113,104100,46561430,3605,3605,3605,3605,299
20231113,104000,45483535,3605,3605,3605,3605,74
20231113,103900,45216765,3600,3600,3600,3600,0
20231113,103800,45216765,3600,3600,3600,3600,0
20231113,103700,45216765,3600,3600,3600,3600,371
20231113,103600,43881165,3605,3605,3605,3600,507
20231113,103500,42055750,3605,3605,3605,3605,0
20231113,103400,42055750,3605,3605,3605,3605,3
20231113,103300,42044935,3620,3620,3620,3620,0
20231113,103200,42044935,3620,3620,3620,3620,50
20231113,103100,41863935,3630,3630,3630,3630,0
20231113,103000,41863935,3630,3625,3630,3625,15
20231113,102900,41809545,3610,3610,3610,3610,1362
20231113,102800,36892725,3615,3615,3615,3615,1806
20231113,102700,30364035,3630,3630,3630,3630,0
20231113,102600,30364035,3630,3630,3630,3630,0
20231113,102500,30364035,3630,3630,3630,3630,0
20231113,102400,30364035,3630,3630,3630,3630,0
20231113,102300,30364035,3630,3620,3630,3620,145
20231113,102200,29839065,3635,3635,3635,3635,153
20231113,102100,29282910,3635,3635,3635,3635,0
20231113,102000,29282910,3635,3630,3635,3630,23
20231113,101900,29199320,3635,3635,3635,3635,0
20231113,101800,29199320,3635,3635,3635,3635,0
20231113,101700,29199320,3635,3635,3635,3635,0
20231113,101600,29199320,3635,3630,3635,3630,50
20231113,101500,29017575,3635,3630,3635,3630,20
20231113,101400,28944880,3620,3620,3620,3620,45
20231113,101300,28781980,3620,3620,3620,3620,0
20231113,101200,28781980,3620,3620,3620,3620,0
20231113,101100,28781980,3620,3620,3620,3620,0
20231113,101000,28781980,3620,3635,3635,3620,39
20231113,100900,28640560,3640,3640,3640,3640,0
20231113,100800,28640560,3640,3640,3640,3640,0
20231113,100700,28640560,3640,3640,3640,3640,0
20231113,100600,28640560,3640,3635,3640,3635,274
20231113,100500,27643425,3640,3640,3640,3640,0
20231113,100400,27643425,3640,3640,3640,3640,0
20231113,100300,27643425,3640,3620,3640,3620,1137
20231113,100200,23519315,3625,3625,3625,3625,103
20231113,100100,23145940,3615,3615,3615,3615,0
20231113,100000,23145940,3615,3630,3630,3615,97
20231113,095900,22794175,3620,3620,3620,3620,0
20231113,095800,22794175,3620,3620,3620,3620,0
20231113,095700,22794175,3620,3620,3620,3620,0
20231113,095600,22794175,3620,3620,3620,3620,52
20231113,095500,22605935,3620,3620,3620,3620,3
20231113,095400,22595075,3620,3620,3620,3620,395
20231113,095300,21165175,3620,3620,3620,3620,7
20231113,095200,21139835,3615,3615,3615,3615,156
20231113,095100,20575895,3635,3635,3635,3635,0
20231113,095000,20575895,3635,3625,3635,3625,16
20231113,094900,20517775,3615,3615,3615,3615,0
20231113,094800,20517775,3615,3615,3615,3615,0
20231113,094700,20517775,3615,3615,3615,3615,27
20231113,094600,20420170,3610,3615,3615,3610,350
20231113,094500,19155850,3620,3620,3620,3620,22
20231113,094400,19076210,3620,3620,3620,3615,152
20231113,094300,18525980,3620,3620,3620,3620,128
20231113,094200,18062620,3635,3635,3635,3635,0
20231113,094100,18062620,3635,3635,3635,3635,0
20231113,094000,18062620,3635,3630,3635,3630,70
20231113,093900,17808200,3630,3630,3630,3630,0
20231113,093800,17808200,3630,3630,3630,3630,0
20231113,093700,17808200,3630,3630,3630,3630,6
20231113,093600,17786420,3635,3635,3635,3635,0
20231113,093500,17786420,3635,3630,3635,3630,280
20231113,093400,16768660,3630,3635,3635,3630,31
20231113,093300,16656120,3625,3625,3625,3625,25
20231113,093200,16565495,3640,3640,3640,3640,0
20231113,093100,16565495,3640,3640,3640,3640,0
20231113,093000,16565495,3640,3640,3640,3640,16
20231113,092900,16507255,3640,3640,3640,3640,0
20231113,092800,16507255,3640,3635,3640,3635,50
20231113,092700,16325270,3630,3630,3630,3630,227
20231113,092600,15501260,3635,3635,3635,3635,0
20231113,092500,15501260,3635,3635,3635,3635,0
20231113,092400,15501260,3635,3635,3635,3635,0
20231113,092300,15501260,3635,3635,3635,3635,0
20231113,092200,15501260,3635,3635,3635,3635,0
20231113,092100,15501260,3635,3635,3635,3635,0
20231113,092000,15501260,3635,3635,3640,3635,26
20231113,091900,15406685,3625,3625,3625,3625,406
20231113,091800,13934935,3625,3625,3625,3625,10
20231113,091700,13898685,3625,3625,3625,3625,5
20231113,091600,13880560,3625,3625,3625,3625,0
20231113,091500,13880560,3625,3625,3625,3625,9
20231113,091400,13847935,3625,3625,3625,3625,8
20231113,091300,13818935,3615,3620,3620,3615,466
20231113,091200,12134215,3615,3620,3620,3615,218
20231113,091100,11345635,3635,3635,3635,3635,6
20231113,091000,11323825,3635,3635,3635,3635,80
20231113,090900,11033025,3640,3640,3640,3640,1
20231113,090800,11029385,3635,3635,3635,3635,0
20231113,090700,11029385,3635,3635,3635,3635,83
20231113,090600,10727680,3635,3635,3635,3635,192
20231113,090500,10029760,3635,3650,3650,3635,204
20231113,090400,9288190,3650,3650,3650,3650,0
20231113,090300,9288190,3650,3650,3650,3650,27
20231113,090200,9189640,3640,3640,3640,3640,0
20231113,090100,9189640,3640,3640,3640,3640,0
20231113,090000,9189640,3640,3630,3640,3630,644