KissMeData/123750/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,201400,48007625,3140,3140,3140,3140,79
20231110,201300,48007625,3140,3140,3140,3140,0
20231110,201200,48007625,3140,3140,3140,3140,0
20231110,201100,48007625,3140,3140,3140,3140,0
20231110,201000,48007625,3140,3140,3140,3140,0
20231110,200900,48007625,3140,3140,3140,3140,0
20231110,200800,48007625,3140,3140,3140,3140,0
20231110,200700,48007625,3140,3140,3140,3140,0
20231110,200600,48007625,3140,3140,3140,3140,0
20231110,200500,48007625,3140,3140,3140,3140,0
20231110,200400,48007625,3140,3140,3140,3140,0
20231110,200300,48007625,3140,3140,3140,3140,0
20231110,200200,48007625,3140,3140,3140,3140,0
20231110,200100,48007625,3140,3140,3140,3140,0
20231110,200000,48007625,3140,3140,3140,3140,0
20231110,195900,48007625,3140,3140,3140,3140,0
20231110,195800,48007625,3140,3140,3140,3140,0
20231110,195700,48007625,3140,3140,3140,3140,0
20231110,195600,48007625,3140,3140,3140,3140,0
20231110,195500,48007625,3140,3140,3140,3140,0
20231110,195400,48007625,3140,3140,3140,3140,0
20231110,195300,48007625,3140,3140,3140,3140,0
20231110,195200,48007625,3140,3140,3140,3140,0
20231110,195100,48007625,3140,3140,3140,3140,0
20231110,195000,48007625,3140,3140,3140,3140,0
20231110,194900,48007625,3140,3140,3140,3140,0
20231110,194800,48007625,3140,3140,3140,3140,0
20231110,194700,48007625,3140,3140,3140,3140,0
20231110,194600,48007625,3140,3140,3140,3140,0
20231110,194500,48007625,3140,3140,3140,3140,0
20231110,194400,48007625,3140,3140,3140,3140,79
20231110,194300,48007625,3140,3140,3140,3140,0
20231110,194200,48007625,3140,3140,3140,3140,0
20231110,194100,48007625,3140,3140,3140,3140,0
20231110,194000,48007625,3140,3140,3140,3140,0
20231110,193900,48007625,3140,3140,3140,3140,0
20231110,193800,48007625,3140,3140,3140,3140,0
20231110,193700,48007625,3140,3140,3140,3140,0
20231110,193600,48007625,3140,3140,3140,3140,0
20231110,193500,48007625,3140,3140,3140,3140,0
20231110,193400,48007625,3140,3140,3140,3140,0
20231110,193300,48007625,3140,3140,3140,3140,0
20231110,193200,48007625,3140,3140,3140,3140,0
20231110,193100,48007625,3140,3140,3140,3140,0
20231110,193000,48007625,3140,3140,3140,3140,0
20231110,192900,48007625,3140,3140,3140,3140,0
20231110,192800,48007625,3140,3140,3140,3140,0
20231110,192700,48007625,3140,3140,3140,3140,0
20231110,192600,48007625,3140,3140,3140,3140,0
20231110,192500,48007625,3140,3140,3140,3140,0
20231110,192400,48007625,3140,3140,3140,3140,0
20231110,192300,48007625,3140,3140,3140,3140,0
20231110,192200,48007625,3140,3140,3140,3140,0
20231110,192100,48007625,3140,3140,3140,3140,0
20231110,192000,48007625,3140,3140,3140,3140,0
20231110,191900,48007625,3140,3140,3140,3140,0
20231110,191800,48007625,3140,3140,3140,3140,0
20231110,191700,48007625,3140,3140,3140,3140,0
20231110,191600,48007625,3140,3140,3140,3140,0
20231110,191500,48007625,3140,3140,3140,3140,0
20231110,191400,48007625,3140,3140,3140,3140,79
20231110,191300,48007625,3140,3140,3140,3140,0
20231110,191200,48007625,3140,3140,3140,3140,0
20231110,191100,48007625,3140,3140,3140,3140,0
20231110,191000,48007625,3140,3140,3140,3140,0
20231110,190900,48007625,3140,3140,3140,3140,0
20231110,190800,48007625,3140,3140,3140,3140,0
20231110,190700,48007625,3140,3140,3140,3140,0
20231110,190600,48007625,3140,3140,3140,3140,0
20231110,190500,48007625,3140,3140,3140,3140,0
20231110,190400,48007625,3140,3140,3140,3140,0
20231110,190300,48007625,3140,3140,3140,3140,0
20231110,190200,48007625,3140,3140,3140,3140,0
20231110,190100,48007625,3140,3140,3140,3140,0
20231110,190000,48007625,3140,3140,3140,3140,0
20231110,185900,48007625,3140,3140,3140,3140,0
20231110,185800,48007625,3140,3140,3140,3140,0
20231110,185700,48007625,3140,3140,3140,3140,0
20231110,185600,48007625,3140,3140,3140,3140,0
20231110,185500,48007625,3140,3140,3140,3140,0
20231110,185400,48007625,3140,3140,3140,3140,0
20231110,185300,48007625,3140,3140,3140,3140,0
20231110,185200,48007625,3140,3140,3140,3140,0
20231110,185100,48007625,3140,3140,3140,3140,0
20231110,185000,48007625,3140,3140,3140,3140,0
20231110,184900,48007625,3140,3140,3140,3140,0
20231110,184800,48007625,3140,3140,3140,3140,0
20231110,184700,48007625,3140,3140,3140,3140,0
20231110,184600,48007625,3140,3140,3140,3140,0
20231110,184500,48007625,3140,3140,3140,3140,0
20231110,184400,48007625,3140,3140,3140,3140,79
20231110,184300,48007625,3140,3140,3140,3140,0
20231110,184200,48007625,3140,3140,3140,3140,0
20231110,184100,48007625,3140,3140,3140,3140,0
20231110,184000,48007625,3140,3140,3140,3140,0
20231110,183900,48007625,3140,3140,3140,3140,0
20231110,183800,48007625,3140,3140,3140,3140,0
20231110,183700,48007625,3140,3140,3140,3140,0
20231110,183600,48007625,3140,3140,3140,3140,0
20231110,183500,48007625,3140,3140,3140,3140,0
20231110,183400,48007625,3140,3140,3140,3140,0
20231110,183300,48007625,3140,3140,3140,3140,0
20231110,183200,48007625,3140,3140,3140,3140,0
20231110,183100,48007625,3140,3140,3140,3140,0
20231110,183000,48007625,3140,3140,3140,3140,0
20231110,182900,48007625,3140,3140,3140,3140,0
20231110,182800,48007625,3140,3140,3140,3140,0
20231110,182700,48007625,3140,3140,3140,3140,0
20231110,182600,48007625,3140,3140,3140,3140,0
20231110,182500,48007625,3140,3140,3140,3140,0
20231110,182400,48007625,3140,3140,3140,3140,0
20231110,182300,48007625,3140,3140,3140,3140,0
20231110,182200,48007625,3140,3140,3140,3140,0
20231110,182100,48007625,3140,3140,3140,3140,0
20231110,182000,48007625,3140,3140,3140,3140,0
20231110,181900,48007625,3140,3140,3140,3140,0
20231110,181800,48007625,3140,3140,3140,3140,0
20231110,181700,48007625,3140,3140,3140,3140,0
20231110,181600,48007625,3140,3140,3140,3140,0
20231110,181500,48007625,3140,3140,3140,3140,0
20231110,181400,48007625,3140,3140,3140,3140,79
20231110,181300,48007625,3140,3140,3140,3140,0
20231110,181200,48007625,3140,3140,3140,3140,0
20231110,181100,48007625,3140,3140,3140,3140,0
20231110,181000,48007625,3140,3140,3140,3140,0
20231110,180900,48007625,3140,3140,3140,3140,0
20231110,180800,48007625,3140,3140,3140,3140,0
20231110,180700,48007625,3140,3140,3140,3140,0
20231110,180600,48007625,3140,3140,3140,3140,0
20231110,180500,48007625,3140,3140,3140,3140,0
20231110,180400,48007625,3140,3140,3140,3140,0
20231110,180300,48007625,3140,3140,3140,3140,0
20231110,180200,48007625,3140,3140,3140,3140,0
20231110,180100,48007625,3140,3140,3140,3140,0
20231110,180000,48007625,3140,3140,3140,3140,0
20231110,175900,48007625,3140,3140,3140,3140,0
20231110,175800,48007625,3140,3140,3140,3140,0
20231110,175700,48007625,3140,3140,3140,3140,0
20231110,175600,48007625,3140,3140,3140,3140,0
20231110,175500,48007625,3140,3140,3140,3140,0
20231110,175400,48007625,3140,3140,3140,3140,0
20231110,175300,48007625,3140,3140,3140,3140,0
20231110,175200,48007625,3140,3140,3140,3140,0
20231110,175100,48007625,3140,3140,3140,3140,0
20231110,175000,48007625,3140,3140,3140,3140,0
20231110,174900,48007625,3140,3140,3140,3140,0
20231110,174800,48007625,3140,3140,3140,3140,0
20231110,174700,48007625,3140,3140,3140,3140,0
20231110,174600,48007625,3140,3140,3140,3140,0
20231110,174500,48007625,3140,3140,3140,3140,0
20231110,174400,48007625,3140,3140,3140,3140,79
20231110,174300,48007625,3140,3140,3140,3140,0
20231110,174200,48007625,3140,3140,3140,3140,0
20231110,174100,48007625,3140,3140,3140,3140,0
20231110,174000,48007625,3140,3140,3140,3140,0
20231110,173900,48007625,3140,3140,3140,3140,0
20231110,173800,48007625,3140,3140,3140,3140,0
20231110,173700,48007625,3140,3140,3140,3140,0
20231110,173600,48007625,3140,3140,3140,3140,0
20231110,173500,48007625,3140,3140,3140,3140,0
20231110,173400,48007625,3140,3140,3140,3140,0
20231110,173300,48007625,3140,3140,3140,3140,0
20231110,173200,48007625,3140,3140,3140,3140,0
20231110,173100,48007625,3140,3140,3140,3140,0
20231110,173000,48007625,3140,3140,3140,3140,0
20231110,172900,48007625,3140,3140,3140,3140,0
20231110,172800,48007625,3140,3140,3140,3140,0
20231110,172700,48007625,3140,3140,3140,3140,0
20231110,172600,48007625,3140,3140,3140,3140,0
20231110,172500,48007625,3140,3140,3140,3140,0
20231110,172400,48007625,3140,3140,3140,3140,0
20231110,172300,48007625,3140,3140,3140,3140,0
20231110,172200,48007625,3140,3140,3140,3140,0
20231110,172100,48007625,3140,3140,3140,3140,0
20231110,172000,48007625,3140,3140,3140,3140,0
20231110,171900,48007625,3140,3140,3140,3140,0
20231110,171800,48007625,3140,3140,3140,3140,0
20231110,171700,48007625,3140,3140,3140,3140,0
20231110,171600,48007625,3140,3140,3140,3140,0
20231110,171500,48007625,3140,3140,3140,3140,0
20231110,171400,48007625,3140,3140,3140,3140,79
20231110,171300,48007625,3140,3140,3140,3140,0
20231110,171200,48007625,3140,3140,3140,3140,0
20231110,171100,48007625,3140,3140,3140,3140,0
20231110,171000,48007625,3140,3140,3140,3140,0
20231110,170900,48007625,3140,3140,3140,3140,0
20231110,170800,48007625,3140,3140,3140,3140,0
20231110,170700,48007625,3140,3140,3140,3140,0
20231110,170600,48007625,3140,3140,3140,3140,0
20231110,170500,48007625,3140,3140,3140,3140,0
20231110,170400,48007625,3140,3140,3140,3140,0
20231110,170300,48007625,3140,3140,3140,3140,0
20231110,170200,48007625,3140,3140,3140,3140,0
20231110,170100,48007625,3140,3140,3140,3140,0
20231110,170000,48007625,3140,3140,3140,3140,0
20231110,165900,48007625,3140,3140,3140,3140,0
20231110,165800,48007625,3140,3140,3140,3140,0
20231110,165700,48007625,3140,3140,3140,3140,0
20231110,165600,48007625,3140,3140,3140,3140,0
20231110,165500,48007625,3140,3140,3140,3140,0
20231110,165400,48007625,3140,3140,3140,3140,0
20231110,165300,48007625,3140,3140,3140,3140,0
20231110,165200,48007625,3140,3140,3140,3140,0
20231110,165100,48007625,3140,3140,3140,3140,0
20231110,165000,48007625,3140,3140,3140,3140,0
20231110,164900,48007625,3140,3140,3140,3140,0
20231110,164800,48007625,3140,3140,3140,3140,0
20231110,164700,48007625,3140,3140,3140,3140,0
20231110,164600,48007625,3140,3140,3140,3140,0
20231110,164500,48007625,3140,3140,3140,3140,0
20231110,164400,48007625,3140,3140,3140,3140,79
20231110,164300,48007625,3140,3140,3140,3140,0
20231110,164200,48007625,3140,3140,3140,3140,0
20231110,164100,48007625,3140,3140,3140,3140,0
20231110,164000,48007625,3140,3140,3140,3140,0
20231110,163900,48007625,3140,3140,3140,3140,0
20231110,163800,48007625,3140,3140,3140,3140,0
20231110,163700,48007625,3140,3140,3140,3140,0
20231110,163600,48007625,3140,3140,3140,3140,0
20231110,163500,48007625,3140,3140,3140,3140,0
20231110,163400,48007625,3140,3140,3140,3140,0
20231110,163300,48007625,3140,3140,3140,3140,0
20231110,163200,48007625,3140,3140,3140,3140,0
20231110,163100,48007625,3140,3140,3140,3140,0
20231110,163000,48007625,3140,3140,3140,3140,0
20231110,162900,48007625,3140,3140,3140,3140,0
20231110,162800,48007625,3140,3140,3140,3140,0
20231110,162700,48007625,3140,3140,3140,3140,0
20231110,162600,48007625,3140,3140,3140,3140,0
20231110,162500,48007625,3140,3140,3140,3140,0
20231110,162400,48007625,3140,3140,3140,3140,0
20231110,162300,48007625,3140,3140,3140,3140,0
20231110,162200,48007625,3140,3140,3140,3140,0
20231110,162100,48007625,3140,3140,3140,3140,0
20231110,162000,48007625,3140,3140,3140,3140,0
20231110,161900,48007625,3140,3140,3140,3140,0
20231110,161800,48007625,3140,3140,3140,3140,0
20231110,161700,48007625,3140,3140,3140,3140,0
20231110,161600,48007625,3140,3140,3140,3140,0
20231110,161500,48007625,3140,3140,3140,3140,0
20231110,161400,48007625,3140,3140,3140,3140,79
20231110,161300,48007625,3140,3140,3140,3140,0
20231110,161200,48007625,3140,3140,3140,3140,0
20231110,161100,48007625,3140,3140,3140,3140,0
20231110,161000,48007625,3140,3140,3140,3140,0
20231110,160900,48007625,3140,3140,3140,3140,0
20231110,160800,48007625,3140,3140,3140,3140,0
20231110,160700,48007625,3140,3140,3140,3140,0
20231110,160600,48007625,3140,3140,3140,3140,0
20231110,160500,48007625,3140,3140,3140,3140,0
20231110,160400,48007625,3140,3140,3140,3140,0
20231110,160300,48007625,3140,3140,3140,3140,0
20231110,160200,48007625,3140,3140,3140,3140,0
20231110,160100,48007625,3140,3140,3140,3140,0
20231110,160000,48007625,3140,3140,3140,3140,0
20231110,155900,48007625,3140,3140,3140,3140,0
20231110,155800,48007625,3140,3140,3140,3140,0
20231110,155700,48007625,3140,3140,3140,3140,0
20231110,155600,48007625,3140,3140,3140,3140,0
20231110,155500,48007625,3140,3140,3140,3140,0
20231110,155400,48007625,3140,3140,3140,3140,0
20231110,155300,48007625,3140,3140,3140,3140,0
20231110,155200,48007625,3140,3140,3140,3140,0
20231110,155100,48007625,3140,3140,3140,3140,0
20231110,155000,48007625,3140,3140,3140,3140,0
20231110,154900,48007625,3140,3140,3140,3140,0
20231110,154800,48007625,3140,3140,3140,3140,0
20231110,154700,48007625,3140,3140,3140,3140,0
20231110,154600,48007625,3140,3140,3140,3140,0
20231110,154500,48007625,3140,3140,3140,3140,0
20231110,154400,48007625,3140,3140,3140,3140,79
20231110,154300,48007625,3140,3140,3140,3140,0
20231110,154200,48007625,3140,3140,3140,3140,0
20231110,154100,48007625,3140,3140,3140,3140,0
20231110,154000,48007625,3140,3140,3140,3140,0
20231110,153900,48007625,3140,3140,3140,3140,0
20231110,153800,48007625,3140,3140,3140,3140,0
20231110,153700,48007625,3140,3140,3140,3140,0
20231110,153600,48007625,3140,3140,3140,3140,0
20231110,153500,48007625,3140,3140,3140,3140,0
20231110,153400,48007625,3140,3140,3140,3140,0
20231110,153300,48007625,3140,3140,3140,3140,0
20231110,153200,48007625,3140,3140,3140,3140,0
20231110,153100,48007625,3140,3140,3140,3140,0
20231110,153000,48007625,3140,3140,3140,3140,79
20231110,152900,47759565,3105,3105,3105,3105,0
20231110,152800,47759565,3105,3105,3105,3105,0
20231110,152700,47759565,3105,3105,3105,3105,0
20231110,152600,47759565,3105,3105,3105,3105,0
20231110,152500,47759565,3105,3105,3105,3105,0
20231110,152400,47759565,3105,3105,3105,3105,0
20231110,152300,47759565,3105,3105,3105,3105,0
20231110,152200,47759565,3105,3105,3105,3105,0
20231110,152100,47759565,3105,3105,3105,3105,0
20231110,152000,47759565,3105,3105,3105,3105,0
20231110,151900,47759565,3105,3105,3105,3105,0
20231110,151800,47759565,3105,3110,3110,3105,309
20231110,151700,46798620,3110,3110,3110,3110,16
20231110,151600,46748860,3110,3125,3125,3110,426
20231110,151500,45423625,3135,3135,3135,3135,0
20231110,151400,45423625,3135,3135,3135,3135,1
20231110,151300,45420490,3120,3120,3120,3120,287
20231110,151200,44525050,3120,3120,3120,3120,0
20231110,151100,44525050,3120,3120,3120,3120,0
20231110,151000,44525050,3120,3120,3120,3120,0
20231110,150900,44525050,3120,3120,3120,3120,4
20231110,150800,44512570,3120,3120,3120,3120,2
20231110,150700,44506330,3120,3120,3120,3120,0
20231110,150600,44506330,3120,3120,3120,3120,8
20231110,150500,44481370,3110,3110,3110,3110,0
20231110,150400,44481370,3110,3110,3110,3110,0
20231110,150300,44481370,3110,3110,3110,3110,0
20231110,150200,44481370,3110,3110,3110,3110,0
20231110,150100,44481370,3110,3110,3110,3110,2
20231110,150000,44475150,3110,3110,3110,3110,8
20231110,145900,44450270,3110,3110,3110,3110,12
20231110,145800,44412950,3115,3110,3115,3110,62
20231110,145700,44219880,3110,3115,3115,3110,213
20231110,145600,43556400,3115,3115,3115,3115,8
20231110,145500,43531480,3120,3120,3120,3120,630
20231110,145400,41565880,3120,3120,3120,3120,651
20231110,145300,39534760,3120,3120,3120,3120,0
20231110,145200,39534760,3120,3125,3125,3120,880
20231110,145100,36787260,3125,3125,3125,3125,177
20231110,145000,36234135,3125,3125,3125,3125,0
20231110,144900,36234135,3125,3125,3125,3125,2
20231110,144800,36227885,3130,3130,3130,3130,10
20231110,144700,36196585,3125,3125,3125,3125,0
20231110,144600,36196585,3125,3125,3125,3125,0
20231110,144500,36196585,3125,3125,3125,3125,0
20231110,144400,36196585,3125,3125,3125,3125,0
20231110,144300,36196585,3125,3125,3125,3125,0
20231110,144200,36196585,3125,3125,3125,3125,8
20231110,144100,36171585,3130,3130,3130,3130,0
20231110,144000,36171585,3130,3130,3130,3130,0
20231110,143900,36171585,3130,3130,3130,3130,1
20231110,143800,36168455,3125,3125,3125,3125,14
20231110,143700,36124705,3130,3130,3130,3130,0
20231110,143600,36124705,3130,3130,3130,3130,0
20231110,143500,36124705,3130,3130,3130,3130,190
20231110,143400,35530005,3140,3140,3140,3140,0
20231110,143300,35530005,3140,3140,3140,3140,0
20231110,143200,35530005,3140,3140,3140,3140,0
20231110,143100,35530005,3140,3140,3140,3140,0
20231110,143000,35530005,3140,3140,3140,3140,3
20231110,142900,35520585,3140,3140,3140,3140,0
20231110,142800,35520585,3140,3140,3140,3140,0
20231110,142700,35520585,3140,3140,3140,3140,0
20231110,142600,35520585,3140,3140,3140,3140,0
20231110,142500,35520585,3140,3140,3140,3140,0
20231110,142400,35520585,3140,3140,3140,3140,0
20231110,142300,35520585,3140,3140,3140,3140,0
20231110,142200,35520585,3140,3140,3140,3140,0
20231110,142100,35520585,3140,3140,3140,3140,0
20231110,142000,35520585,3140,3140,3140,3140,0
20231110,141900,35520585,3140,3140,3140,3140,0
20231110,141800,35520585,3140,3140,3140,3140,0
20231110,141700,35520585,3140,3140,3140,3140,0
20231110,141600,35520585,3140,3140,3140,3140,0
20231110,141500,35520585,3140,3140,3140,3140,0
20231110,141400,35520585,3140,3140,3140,3140,0
20231110,141300,35520585,3140,3140,3140,3140,50
20231110,141200,35363585,3140,3140,3140,3140,0
20231110,141100,35363585,3140,3140,3140,3140,0
20231110,141000,35363585,3140,3140,3140,3140,0
20231110,140900,35363585,3140,3140,3140,3140,0
20231110,140800,35363585,3140,3140,3140,3140,0
20231110,140700,35363585,3140,3140,3140,3140,0
20231110,140600,35363585,3140,3140,3140,3140,0
20231110,140500,35363585,3140,3140,3140,3140,0
20231110,140400,35363585,3140,3140,3140,3140,0
20231110,140300,35363585,3140,3140,3140,3140,0
20231110,140200,35363585,3140,3140,3140,3140,5
20231110,140100,35347885,3130,3130,3130,3130,0
20231110,140000,35347885,3130,3130,3130,3130,249
20231110,135900,34568515,3130,3130,3130,3130,300
20231110,135800,33629515,3130,3130,3130,3130,0
20231110,135700,33629515,3130,3130,3130,3130,0
20231110,135600,33629515,3130,3130,3130,3130,0
20231110,135500,33629515,3130,3130,3130,3130,0
20231110,135400,33629515,3130,3130,3130,3130,0
20231110,135300,33629515,3130,3130,3130,3130,0
20231110,135200,33629515,3130,3130,3130,3130,0
20231110,135100,33629515,3130,3130,3130,3130,0
20231110,135000,33629515,3130,3130,3130,3130,0
20231110,134900,33629515,3130,3130,3130,3130,0
20231110,134800,33629515,3130,3130,3130,3130,0
20231110,134700,33629515,3130,3130,3130,3130,44
20231110,134600,33491795,3130,3130,3130,3130,0
20231110,134500,33491795,3130,3130,3130,3130,0
20231110,134400,33491795,3130,3130,3130,3130,0
20231110,134300,33491795,3130,3130,3130,3130,19
20231110,134200,33432325,3135,3135,3135,3135,0
20231110,134100,33432325,3135,3135,3135,3135,336
20231110,134000,32378965,3135,3135,3135,3135,0
20231110,133900,32378965,3135,3135,3135,3135,0
20231110,133800,32378965,3135,3135,3135,3135,0
20231110,133700,32378965,3135,3135,3135,3135,0
20231110,133600,32378965,3135,3135,3135,3135,0
20231110,133500,32378965,3135,3135,3135,3135,90
20231110,133400,32096815,3135,3135,3135,3135,0
20231110,133300,32096815,3135,3135,3135,3135,0
20231110,133200,32096815,3135,3135,3135,3135,0
20231110,133100,32096815,3135,3135,3135,3135,0
20231110,133000,32096815,3135,3135,3135,3135,0
20231110,132900,32096815,3135,3135,3135,3135,0
20231110,132800,32096815,3135,3135,3135,3135,0
20231110,132700,32096815,3135,3135,3135,3135,300
20231110,132600,31156315,3135,3135,3135,3135,0
20231110,132500,31156315,3135,3135,3135,3135,100
20231110,132400,30842815,3135,3135,3135,3135,0
20231110,132300,30842815,3135,3135,3135,3135,19
20231110,132200,30783250,3135,3135,3135,3135,0
20231110,132100,30783250,3135,3135,3135,3135,0
20231110,132000,30783250,3135,3135,3135,3135,0
20231110,131900,30783250,3135,3135,3135,3135,0
20231110,131800,30783250,3135,3135,3135,3135,0
20231110,131700,30783250,3135,3135,3135,3135,0
20231110,131600,30783250,3135,3135,3135,3135,0
20231110,131500,30783250,3135,3135,3135,3135,0
20231110,131400,30783250,3135,3135,3135,3135,0
20231110,131300,30783250,3135,3135,3135,3135,0
20231110,131200,30783250,3135,3135,3135,3135,0
20231110,131100,30783250,3135,3135,3135,3135,0
20231110,131000,30783250,3135,3135,3135,3135,0
20231110,130900,30783250,3135,3135,3135,3135,0
20231110,130800,30783250,3135,3135,3135,3135,0
20231110,130700,30783250,3135,3135,3135,3135,0
20231110,130600,30783250,3135,3135,3135,3135,0
20231110,130500,30783250,3135,3135,3135,3135,0
20231110,130400,30783250,3135,3135,3135,3135,0
20231110,130300,30783250,3135,3135,3135,3135,0
20231110,130200,30783250,3135,3135,3135,3135,80
20231110,130100,30532450,3135,3135,3135,3135,0
20231110,130000,30532450,3135,3135,3135,3135,0
20231110,125900,30532450,3135,3135,3135,3135,82
20231110,125800,30275380,3135,3135,3135,3135,0
20231110,125700,30275380,3135,3135,3135,3135,0
20231110,125600,30275380,3135,3135,3135,3135,0
20231110,125500,30275380,3135,3135,3135,3135,0
20231110,125400,30275380,3135,3135,3135,3135,29
20231110,125300,30184465,3140,3140,3140,3140,0
20231110,125200,30184465,3140,3140,3140,3140,317
20231110,125100,29189085,3140,3140,3140,3140,6
20231110,125000,29170245,3140,3140,3140,3140,0
20231110,124900,29170245,3140,3140,3140,3140,0
20231110,124800,29170245,3140,3140,3140,3140,1
20231110,124700,29167105,3155,3155,3155,3155,0
20231110,124600,29167105,3155,3155,3155,3155,0
20231110,124500,29167105,3155,3155,3155,3155,1
20231110,124400,29163950,3135,3135,3135,3135,0
20231110,124300,29163950,3135,3135,3135,3135,0
20231110,124200,29163950,3135,3135,3135,3135,0
20231110,124100,29163950,3135,3135,3135,3135,0
20231110,124000,29163950,3135,3135,3135,3135,0
20231110,123900,29163950,3135,3135,3135,3135,0
20231110,123800,29163950,3135,3135,3135,3135,0
20231110,123700,29163950,3135,3135,3135,3135,0
20231110,123600,29163950,3135,3135,3135,3135,0
20231110,123500,29163950,3135,3135,3135,3135,0
20231110,123400,29163950,3135,3135,3135,3135,0
20231110,123300,29163950,3135,3145,3145,3135,312
20231110,123200,28184940,3145,3145,3145,3145,0
20231110,123100,28184940,3145,3145,3145,3145,0
20231110,123000,28184940,3145,3145,3145,3145,0
20231110,122900,28184940,3145,3145,3145,3145,1
20231110,122800,28181795,3145,3145,3145,3145,268
20231110,122700,27338935,3140,3140,3140,3140,0
20231110,122600,27338935,3140,3140,3140,3140,0
20231110,122500,27338935,3140,3140,3140,3140,0
20231110,122400,27338935,3140,3140,3140,3140,0
20231110,122300,27338935,3140,3140,3140,3140,1
20231110,122200,27335795,3135,3135,3135,3135,0
20231110,122100,27335795,3135,3135,3135,3135,0
20231110,122000,27335795,3135,3135,3135,3135,60
20231110,121900,27147695,3135,3135,3135,3135,0
20231110,121800,27147695,3135,3135,3135,3135,428
20231110,121700,25805915,3140,3140,3140,3140,0
20231110,121600,25805915,3140,3140,3140,3140,0
20231110,121500,25805915,3140,3140,3140,3140,172
20231110,121400,25265835,3145,3145,3145,3145,0
20231110,121300,25265835,3145,3145,3145,3145,0
20231110,121200,25265835,3145,3145,3145,3145,0
20231110,121100,25265835,3145,3145,3145,3145,0
20231110,121000,25265835,3145,3145,3145,3145,0
20231110,120900,25265835,3145,3145,3145,3145,0
20231110,120800,25265835,3145,3145,3145,3145,0
20231110,120700,25265835,3145,3145,3145,3145,0
20231110,120600,25265835,3145,3145,3145,3145,0
20231110,120500,25265835,3145,3145,3145,3145,0
20231110,120400,25265835,3145,3145,3145,3145,0
20231110,120300,25265835,3145,3145,3145,3145,0
20231110,120200,25265835,3145,3145,3145,3145,481
20231110,120100,23753090,3150,3150,3150,3150,0
20231110,120000,23753090,3150,3150,3150,3150,0
20231110,115900,23753090,3150,3150,3150,3150,0
20231110,115800,23753090,3150,3150,3150,3150,0
20231110,115700,23753090,3150,3150,3150,3150,0
20231110,115600,23753090,3150,3150,3150,3150,0
20231110,115500,23753090,3150,3150,3150,3150,1352
20231110,115400,19494290,3150,3150,3150,3150,0
20231110,115300,19494290,3150,3150,3150,3150,0
20231110,115200,19494290,3150,3150,3150,3150,0
20231110,115100,19494290,3150,3150,3150,3150,0
20231110,115000,19494290,3150,3150,3150,3150,500
20231110,114900,17919290,3150,3150,3150,3150,0
20231110,114800,17919290,3150,3150,3150,3150,0
20231110,114700,17919290,3150,3150,3150,3150,0
20231110,114600,17919290,3150,3150,3150,3150,50
20231110,114500,17761790,3155,3155,3155,3155,0
20231110,114400,17761790,3155,3155,3155,3155,0
20231110,114300,17761790,3155,3155,3155,3155,0
20231110,114200,17761790,3155,3155,3155,3155,0
20231110,114100,17761790,3155,3155,3155,3155,32
20231110,114000,17660830,3155,3155,3155,3155,0
20231110,113900,17660830,3155,3155,3155,3155,0
20231110,113800,17660830,3155,3155,3155,3155,0
20231110,113700,17660830,3155,3155,3155,3155,0
20231110,113600,17660830,3155,3155,3155,3155,0
20231110,113500,17660830,3155,3155,3155,3155,1
20231110,113400,17657675,3155,3155,3155,3155,0
20231110,113300,17657675,3155,3155,3155,3155,0
20231110,113200,17657675,3155,3155,3155,3155,280
20231110,113100,16774275,3150,3150,3150,3150,0
20231110,113000,16774275,3150,3150,3150,3150,0
20231110,112900,16774275,3150,3150,3150,3150,0
20231110,112800,16774275,3150,3150,3150,3150,0
20231110,112700,16774275,3150,3150,3150,3150,0
20231110,112600,16774275,3150,3150,3150,3150,0
20231110,112500,16774275,3150,3150,3150,3150,0
20231110,112400,16774275,3150,3150,3150,3150,0
20231110,112300,16774275,3150,3150,3150,3150,0
20231110,112200,16774275,3150,3150,3150,3150,0
20231110,112100,16774275,3150,3150,3150,3150,276
20231110,112000,15904875,3145,3145,3145,3145,12
20231110,111900,15867135,3145,3145,3145,3145,0
20231110,111800,15867135,3145,3145,3145,3145,0
20231110,111700,15867135,3145,3145,3145,3145,0
20231110,111600,15867135,3145,3145,3145,3145,0
20231110,111500,15867135,3145,3145,3145,3145,0
20231110,111400,15867135,3145,3145,3145,3145,0
20231110,111300,15867135,3145,3145,3145,3145,0
20231110,111200,15867135,3145,3145,3145,3145,0
20231110,111100,15867135,3145,3145,3145,3145,0
20231110,111000,15867135,3145,3145,3145,3145,0
20231110,110900,15867135,3145,3145,3145,3145,242
20231110,110800,15106045,3145,3145,3145,3145,0
20231110,110700,15106045,3145,3145,3145,3145,0
20231110,110600,15106045,3145,3145,3145,3145,0
20231110,110500,15106045,3145,3145,3145,3145,0
20231110,110400,15106045,3145,3145,3145,3145,0
20231110,110300,15106045,3145,3145,3145,3145,0
20231110,110200,15106045,3145,3145,3145,3145,0
20231110,110100,15106045,3145,3145,3145,3145,0
20231110,110000,15106045,3145,3145,3145,3145,0
20231110,105900,15106045,3145,3145,3145,3145,0
20231110,105800,15106045,3145,3145,3145,3145,0
20231110,105700,15106045,3145,3145,3145,3145,162
20231110,105600,14596555,3135,3135,3135,3135,0
20231110,105500,14596555,3135,3135,3135,3135,0
20231110,105400,14596555,3135,3135,3135,3135,0
20231110,105300,14596555,3135,3135,3135,3135,16
20231110,105200,14546395,3135,3135,3135,3135,0
20231110,105100,14546395,3135,3135,3135,3135,0
20231110,105000,14546395,3135,3135,3135,3135,0
20231110,104900,14546395,3135,3135,3135,3135,0
20231110,104800,14546395,3135,3135,3135,3135,0
20231110,104700,14546395,3135,3135,3135,3135,0
20231110,104600,14546395,3135,3135,3135,3135,0
20231110,104500,14546395,3135,3135,3135,3135,0
20231110,104400,14546395,3135,3135,3135,3135,0
20231110,104300,14546395,3135,3135,3135,3135,0
20231110,104200,14546395,3135,3135,3135,3135,0
20231110,104100,14546395,3135,3135,3135,3135,0
20231110,104000,14546395,3135,3135,3135,3135,0
20231110,103900,14546395,3135,3135,3135,3135,0
20231110,103800,14546395,3135,3135,3135,3135,0
20231110,103700,14546395,3135,3135,3135,3135,0
20231110,103600,14546395,3135,3135,3135,3135,0
20231110,103500,14546395,3135,3135,3135,3135,50
20231110,103400,14389645,3135,3135,3135,3135,5
20231110,103300,14373970,3145,3145,3145,3145,0
20231110,103200,14373970,3145,3145,3145,3145,0
20231110,103100,14373970,3145,3145,3145,3145,0
20231110,103000,14373970,3145,3145,3145,3145,0
20231110,102900,14373970,3145,3145,3145,3145,0
20231110,102800,14373970,3145,3145,3145,3145,0
20231110,102700,14373970,3145,3145,3145,3145,0
20231110,102600,14373970,3145,3145,3145,3145,0
20231110,102500,14373970,3145,3145,3145,3145,0
20231110,102400,14373970,3145,3145,3145,3145,0
20231110,102300,14373970,3145,3145,3145,3145,0
20231110,102200,14373970,3145,3145,3145,3145,1
20231110,102100,14370825,3145,3145,3145,3145,0
20231110,102000,14370825,3145,3145,3145,3145,0
20231110,101900,14370825,3145,3145,3145,3145,0
20231110,101800,14370825,3145,3145,3145,3145,0
20231110,101700,14370825,3145,3145,3145,3145,0
20231110,101600,14370825,3145,3145,3145,3145,0
20231110,101500,14370825,3145,3145,3145,3145,0
20231110,101400,14370825,3145,3145,3145,3145,0
20231110,101300,14370825,3145,3145,3145,3145,0
20231110,101200,14370825,3145,3145,3145,3145,124
20231110,101100,13980845,3145,3145,3145,3145,0
20231110,101000,13980845,3145,3145,3145,3145,4
20231110,100900,13968265,3145,3140,3145,3140,193
20231110,100800,13362240,3135,3135,3135,3135,0
20231110,100700,13362240,3135,3135,3135,3135,0
20231110,100600,13362240,3135,3135,3135,3135,2
20231110,100500,13355970,3150,3150,3150,3150,0
20231110,100400,13355970,3150,3150,3150,3150,0
20231110,100300,13355970,3150,3150,3150,3150,0
20231110,100200,13355970,3150,3150,3150,3150,0
20231110,100100,13355970,3150,3150,3150,3150,1
20231110,100000,13352820,3135,3135,3135,3135,0
20231110,095900,13352820,3135,3135,3135,3135,0
20231110,095800,13352820,3135,3135,3135,3135,0
20231110,095700,13352820,3135,3135,3135,3135,0
20231110,095600,13352820,3135,3135,3135,3135,0
20231110,095500,13352820,3135,3135,3135,3135,0
20231110,095400,13352820,3135,3135,3135,3135,0
20231110,095300,13352820,3135,3135,3135,3135,0
20231110,095200,13352820,3135,3135,3135,3135,0
20231110,095100,13352820,3135,3135,3135,3135,0
20231110,095000,13352820,3135,3135,3135,3135,0
20231110,094900,13352820,3135,3135,3135,3135,14
20231110,094800,13308930,3145,3145,3145,3145,0
20231110,094700,13308930,3145,3145,3145,3145,74
20231110,094600,13076200,3145,3145,3145,3145,5
20231110,094500,13060475,3145,3145,3145,3145,3
20231110,094400,13051040,3145,3145,3145,3145,1
20231110,094300,13047895,3130,3130,3130,3130,0
20231110,094200,13047895,3130,3130,3130,3130,104
20231110,094100,12722375,3130,3135,3135,3130,1796
20231110,094000,7097760,3135,3135,3135,3135,0
20231110,093900,7097760,3135,3135,3135,3135,0
20231110,093800,7097760,3135,3135,3135,3135,330
20231110,093700,6063210,3135,3135,3135,3135,0
20231110,093600,6063210,3135,3135,3135,3135,122
20231110,093500,5680740,3155,3155,3155,3155,1
20231110,093400,5677585,3155,3155,3155,3155,2
20231110,093300,5671275,3135,3155,3155,3135,89
20231110,093200,5392180,3155,3155,3155,3155,2
20231110,093100,5385870,3155,3135,3155,3135,531
20231110,093000,3721085,3135,3135,3135,3135,0
20231110,092900,3721085,3135,3135,3135,3135,0
20231110,092800,3721085,3135,3135,3135,3135,0
20231110,092700,3721085,3135,3135,3135,3135,0
20231110,092600,3721085,3135,3135,3135,3135,0
20231110,092500,3721085,3135,3135,3135,3135,20
20231110,092400,3658385,3130,3130,3130,3130,0
20231110,092300,3658385,3130,3130,3130,3130,231
20231110,092200,2935355,3130,3130,3130,3130,0
20231110,092100,2935355,3130,3130,3130,3130,0
20231110,092000,2935355,3130,3130,3130,3130,0
20231110,091900,2935355,3130,3135,3135,3130,180
20231110,091800,2371915,3135,3140,3140,3135,284
20231110,091700,1480635,3150,3150,3150,3150,0
20231110,091600,1480635,3150,3150,3150,3150,12
20231110,091500,1442835,3150,3150,3150,3150,53
20231110,091400,1275885,3150,3150,3150,3150,0
20231110,091300,1275885,3150,3150,3150,3150,0
20231110,091200,1275885,3150,3150,3150,3150,0
20231110,091100,1275885,3150,3150,3150,3150,30
20231110,091000,1181385,3160,3160,3160,3160,0
20231110,090900,1181385,3160,3160,3160,3160,1
20231110,090800,1178225,3170,3170,3170,3170,0
20231110,090700,1178225,3170,3170,3170,3170,0
20231110,090600,1178225,3170,3170,3170,3170,0
20231110,090500,1178225,3170,3170,3170,3170,40
20231110,090400,1051425,3180,3180,3180,3180,100
20231110,090300,733425,3175,3175,3175,3175,13
20231110,090200,692150,3175,3175,3175,3175,0
20231110,090100,692150,3175,3175,3175,3175,0
20231110,090000,692150,3175,3175,3175,3175,218