KissMeData/123750/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,201400,191194945,3180,3180,3180,3180,154
20231106,201300,191194945,3180,3180,3180,3180,0
20231106,201200,191194945,3180,3180,3180,3180,0
20231106,201100,191194945,3180,3180,3180,3180,0
20231106,201000,191194945,3180,3180,3180,3180,0
20231106,200900,191194945,3180,3180,3180,3180,0
20231106,200800,191194945,3180,3180,3180,3180,0
20231106,200700,191194945,3180,3180,3180,3180,0
20231106,200600,191194945,3180,3180,3180,3180,0
20231106,200500,191194945,3180,3180,3180,3180,0
20231106,200400,191194945,3180,3180,3180,3180,0
20231106,200300,191194945,3180,3180,3180,3180,0
20231106,200200,191194945,3180,3180,3180,3180,0
20231106,200100,191194945,3180,3180,3180,3180,0
20231106,200000,191194945,3180,3180,3180,3180,0
20231106,195900,191194945,3180,3180,3180,3180,0
20231106,195800,191194945,3180,3180,3180,3180,0
20231106,195700,191194945,3180,3180,3180,3180,0
20231106,195600,191194945,3180,3180,3180,3180,0
20231106,195500,191194945,3180,3180,3180,3180,0
20231106,195400,191194945,3180,3180,3180,3180,0
20231106,195300,191194945,3180,3180,3180,3180,0
20231106,195200,191194945,3180,3180,3180,3180,0
20231106,195100,191194945,3180,3180,3180,3180,0
20231106,195000,191194945,3180,3180,3180,3180,0
20231106,194900,191194945,3180,3180,3180,3180,0
20231106,194800,191194945,3180,3180,3180,3180,0
20231106,194700,191194945,3180,3180,3180,3180,0
20231106,194600,191194945,3180,3180,3180,3180,0
20231106,194500,191194945,3180,3180,3180,3180,0
20231106,194400,191194945,3180,3180,3180,3180,154
20231106,194300,191194945,3180,3180,3180,3180,0
20231106,194200,191194945,3180,3180,3180,3180,0
20231106,194100,191194945,3180,3180,3180,3180,0
20231106,194000,191194945,3180,3180,3180,3180,0
20231106,193900,191194945,3180,3180,3180,3180,0
20231106,193800,191194945,3180,3180,3180,3180,0
20231106,193700,191194945,3180,3180,3180,3180,0
20231106,193600,191194945,3180,3180,3180,3180,0
20231106,193500,191194945,3180,3180,3180,3180,0
20231106,193400,191194945,3180,3180,3180,3180,0
20231106,193300,191194945,3180,3180,3180,3180,0
20231106,193200,191194945,3180,3180,3180,3180,0
20231106,193100,191194945,3180,3180,3180,3180,0
20231106,193000,191194945,3180,3180,3180,3180,0
20231106,192900,191194945,3180,3180,3180,3180,0
20231106,192800,191194945,3180,3180,3180,3180,0
20231106,192700,191194945,3180,3180,3180,3180,0
20231106,192600,191194945,3180,3180,3180,3180,0
20231106,192500,191194945,3180,3180,3180,3180,0
20231106,192400,191194945,3180,3180,3180,3180,0
20231106,192300,191194945,3180,3180,3180,3180,0
20231106,192200,191194945,3180,3180,3180,3180,0
20231106,192100,191194945,3180,3180,3180,3180,0
20231106,192000,191194945,3180,3180,3180,3180,0
20231106,191900,191194945,3180,3180,3180,3180,0
20231106,191800,191194945,3180,3180,3180,3180,0
20231106,191700,191194945,3180,3180,3180,3180,0
20231106,191600,191194945,3180,3180,3180,3180,0
20231106,191500,191194945,3180,3180,3180,3180,0
20231106,191400,191194945,3180,3180,3180,3180,154
20231106,191300,191194945,3180,3180,3180,3180,0
20231106,191200,191194945,3180,3180,3180,3180,0
20231106,191100,191194945,3180,3180,3180,3180,0
20231106,191000,191194945,3180,3180,3180,3180,0
20231106,190900,191194945,3180,3180,3180,3180,0
20231106,190800,191194945,3180,3180,3180,3180,0
20231106,190700,191194945,3180,3180,3180,3180,0
20231106,190600,191194945,3180,3180,3180,3180,0
20231106,190500,191194945,3180,3180,3180,3180,0
20231106,190400,191194945,3180,3180,3180,3180,0
20231106,190300,191194945,3180,3180,3180,3180,0
20231106,190200,191194945,3180,3180,3180,3180,0
20231106,190100,191194945,3180,3180,3180,3180,0
20231106,190000,191194945,3180,3180,3180,3180,0
20231106,185900,191194945,3180,3180,3180,3180,0
20231106,185800,191194945,3180,3180,3180,3180,0
20231106,185700,191194945,3180,3180,3180,3180,0
20231106,185600,191194945,3180,3180,3180,3180,0
20231106,185500,191194945,3180,3180,3180,3180,0
20231106,185400,191194945,3180,3180,3180,3180,0
20231106,185300,191194945,3180,3180,3180,3180,0
20231106,185200,191194945,3180,3180,3180,3180,0
20231106,185100,191194945,3180,3180,3180,3180,0
20231106,185000,191194945,3180,3180,3180,3180,0
20231106,184900,191194945,3180,3180,3180,3180,0
20231106,184800,191194945,3180,3180,3180,3180,0
20231106,184700,191194945,3180,3180,3180,3180,0
20231106,184600,191194945,3180,3180,3180,3180,0
20231106,184500,191194945,3180,3180,3180,3180,0
20231106,184400,191194945,3180,3180,3180,3180,154
20231106,184300,191194945,3180,3180,3180,3180,0
20231106,184200,191194945,3180,3180,3180,3180,0
20231106,184100,191194945,3180,3180,3180,3180,0
20231106,184000,191194945,3180,3180,3180,3180,0
20231106,183900,191194945,3180,3180,3180,3180,0
20231106,183800,191194945,3180,3180,3180,3180,0
20231106,183700,191194945,3180,3180,3180,3180,0
20231106,183600,191194945,3180,3180,3180,3180,0
20231106,183500,191194945,3180,3180,3180,3180,0
20231106,183400,191194945,3180,3180,3180,3180,0
20231106,183300,191194945,3180,3180,3180,3180,0
20231106,183200,191194945,3180,3180,3180,3180,0
20231106,183100,191194945,3180,3180,3180,3180,0
20231106,183000,191194945,3180,3180,3180,3180,0
20231106,182900,191194945,3180,3180,3180,3180,0
20231106,182800,191194945,3180,3180,3180,3180,0
20231106,182700,191194945,3180,3180,3180,3180,0
20231106,182600,191194945,3180,3180,3180,3180,0
20231106,182500,191194945,3180,3180,3180,3180,0
20231106,182400,191194945,3180,3180,3180,3180,0
20231106,182300,191194945,3180,3180,3180,3180,0
20231106,182200,191194945,3180,3180,3180,3180,0
20231106,182100,191194945,3180,3180,3180,3180,0
20231106,182000,191194945,3180,3180,3180,3180,0
20231106,181900,191194945,3180,3180,3180,3180,0
20231106,181800,191194945,3180,3180,3180,3180,0
20231106,181700,191194945,3180,3180,3180,3180,0
20231106,181600,191194945,3180,3180,3180,3180,0
20231106,181500,191194945,3180,3180,3180,3180,0
20231106,181400,191194945,3180,3180,3180,3180,154
20231106,181300,191194945,3180,3180,3180,3180,0
20231106,181200,191194945,3180,3180,3180,3180,0
20231106,181100,191194945,3180,3180,3180,3180,0
20231106,181000,191194945,3180,3180,3180,3180,0
20231106,180900,191194945,3180,3180,3180,3180,0
20231106,180800,191194945,3180,3180,3180,3180,0
20231106,180700,191194945,3180,3180,3180,3180,0
20231106,180600,191194945,3180,3180,3180,3180,0
20231106,180500,191194945,3180,3180,3180,3180,0
20231106,180400,191194945,3180,3180,3180,3180,0
20231106,180300,191194945,3180,3180,3180,3180,0
20231106,180200,191194945,3180,3180,3180,3180,0
20231106,180100,191194945,3180,3180,3180,3180,0
20231106,180000,191194945,3180,3180,3180,3180,0
20231106,175900,191194945,3180,3180,3180,3180,0
20231106,175800,191194945,3180,3180,3180,3180,0
20231106,175700,191194945,3180,3180,3180,3180,0
20231106,175600,191194945,3180,3180,3180,3180,0
20231106,175500,191194945,3180,3180,3180,3180,0
20231106,175400,191194945,3180,3180,3180,3180,0
20231106,175300,191194945,3180,3180,3180,3180,0
20231106,175200,191194945,3180,3180,3180,3180,0
20231106,175100,191194945,3180,3180,3180,3180,0
20231106,175000,191194945,3180,3180,3180,3180,0
20231106,174900,191194945,3180,3180,3180,3180,0
20231106,174800,191194945,3180,3180,3180,3180,0
20231106,174700,191194945,3180,3180,3180,3180,0
20231106,174600,191194945,3180,3180,3180,3180,0
20231106,174500,191194945,3180,3180,3180,3180,0
20231106,174400,191194945,3180,3180,3180,3180,154
20231106,174300,191194945,3180,3180,3180,3180,0
20231106,174200,191194945,3180,3180,3180,3180,0
20231106,174100,191194945,3180,3180,3180,3180,0
20231106,174000,191194945,3180,3180,3180,3180,0
20231106,173900,191194945,3180,3180,3180,3180,0
20231106,173800,191194945,3180,3180,3180,3180,0
20231106,173700,191194945,3180,3180,3180,3180,0
20231106,173600,191194945,3180,3180,3180,3180,0
20231106,173500,191194945,3180,3180,3180,3180,0
20231106,173400,191194945,3180,3180,3180,3180,0
20231106,173300,191194945,3180,3180,3180,3180,0
20231106,173200,191194945,3180,3180,3180,3180,0
20231106,173100,191194945,3180,3180,3180,3180,0
20231106,173000,191194945,3180,3180,3180,3180,0
20231106,172900,191194945,3180,3180,3180,3180,0
20231106,172800,191194945,3180,3180,3180,3180,0
20231106,172700,191194945,3180,3180,3180,3180,0
20231106,172600,191194945,3180,3180,3180,3180,0
20231106,172500,191194945,3180,3180,3180,3180,0
20231106,172400,191194945,3180,3180,3180,3180,0
20231106,172300,191194945,3180,3180,3180,3180,0
20231106,172200,191194945,3180,3180,3180,3180,0
20231106,172100,191194945,3180,3180,3180,3180,0
20231106,172000,191194945,3180,3180,3180,3180,0
20231106,171900,191194945,3180,3180,3180,3180,0
20231106,171800,191194945,3180,3180,3180,3180,0
20231106,171700,191194945,3180,3180,3180,3180,0
20231106,171600,191194945,3180,3180,3180,3180,0
20231106,171500,191194945,3180,3180,3180,3180,0
20231106,171400,191194945,3180,3180,3180,3180,154
20231106,171300,191194945,3180,3180,3180,3180,0
20231106,171200,191194945,3180,3180,3180,3180,0
20231106,171100,191194945,3180,3180,3180,3180,0
20231106,171000,191194945,3180,3180,3180,3180,0
20231106,170900,191194945,3180,3180,3180,3180,0
20231106,170800,191194945,3180,3180,3180,3180,0
20231106,170700,191194945,3180,3180,3180,3180,0
20231106,170600,191194945,3180,3180,3180,3180,0
20231106,170500,191194945,3180,3180,3180,3180,0
20231106,170400,191194945,3180,3180,3180,3180,0
20231106,170300,191194945,3180,3180,3180,3180,0
20231106,170200,191194945,3180,3180,3180,3180,0
20231106,170100,191194945,3180,3180,3180,3180,0
20231106,170000,191194945,3180,3180,3180,3180,0
20231106,165900,191194945,3180,3180,3180,3180,0
20231106,165800,191194945,3180,3180,3180,3180,0
20231106,165700,191194945,3180,3180,3180,3180,0
20231106,165600,191194945,3180,3180,3180,3180,0
20231106,165500,191194945,3180,3180,3180,3180,0
20231106,165400,191194945,3180,3180,3180,3180,0
20231106,165300,191194945,3180,3180,3180,3180,0
20231106,165200,191194945,3180,3180,3180,3180,0
20231106,165100,191194945,3180,3180,3180,3180,0
20231106,165000,191194945,3180,3180,3180,3180,0
20231106,164900,191194945,3180,3180,3180,3180,0
20231106,164800,191194945,3180,3180,3180,3180,0
20231106,164700,191194945,3180,3180,3180,3180,0
20231106,164600,191194945,3180,3180,3180,3180,0
20231106,164500,191194945,3180,3180,3180,3180,0
20231106,164400,191194945,3180,3180,3180,3180,154
20231106,164300,191194945,3180,3180,3180,3180,0
20231106,164200,191194945,3180,3180,3180,3180,0
20231106,164100,191194945,3180,3180,3180,3180,0
20231106,164000,191194945,3180,3180,3180,3180,0
20231106,163900,191194945,3180,3180,3180,3180,0
20231106,163800,191194945,3180,3180,3180,3180,0
20231106,163700,191194945,3180,3180,3180,3180,0
20231106,163600,191194945,3180,3180,3180,3180,0
20231106,163500,191194945,3180,3180,3180,3180,0
20231106,163400,191194945,3180,3180,3180,3180,0
20231106,163300,191194945,3180,3180,3180,3180,0
20231106,163200,191194945,3180,3180,3180,3180,0
20231106,163100,191194945,3180,3180,3180,3180,0
20231106,163000,191194945,3180,3180,3180,3180,0
20231106,162900,191194945,3180,3180,3180,3180,0
20231106,162800,191194945,3180,3180,3180,3180,0
20231106,162700,191194945,3180,3180,3180,3180,0
20231106,162600,191194945,3180,3180,3180,3180,0
20231106,162500,191194945,3180,3180,3180,3180,0
20231106,162400,191194945,3180,3180,3180,3180,0
20231106,162300,191194945,3180,3180,3180,3180,0
20231106,162200,191194945,3180,3180,3180,3180,0
20231106,162100,191194945,3180,3180,3180,3180,0
20231106,162000,191194945,3180,3180,3180,3180,0
20231106,161900,191194945,3180,3180,3180,3180,0
20231106,161800,191194945,3180,3180,3180,3180,0
20231106,161700,191194945,3180,3180,3180,3180,0
20231106,161600,191194945,3180,3180,3180,3180,0
20231106,161500,191194945,3180,3180,3180,3180,0
20231106,161400,191194945,3180,3180,3180,3180,154
20231106,161300,191194945,3180,3180,3180,3180,0
20231106,161200,191194945,3180,3180,3180,3180,0
20231106,161100,191194945,3180,3180,3180,3180,0
20231106,161000,191194945,3180,3180,3180,3180,0
20231106,160900,191194945,3180,3180,3180,3180,0
20231106,160800,191194945,3180,3180,3180,3180,0
20231106,160700,191194945,3180,3180,3180,3180,0
20231106,160600,191194945,3180,3180,3180,3180,0
20231106,160500,191194945,3180,3180,3180,3180,0
20231106,160400,191194945,3180,3180,3180,3180,0
20231106,160300,191194945,3180,3180,3180,3180,0
20231106,160200,191194945,3180,3180,3180,3180,0
20231106,160100,191194945,3180,3180,3180,3180,0
20231106,160000,191194945,3180,3180,3180,3180,0
20231106,155900,191194945,3180,3180,3180,3180,0
20231106,155800,191194945,3180,3180,3180,3180,0
20231106,155700,191194945,3180,3180,3180,3180,0
20231106,155600,191194945,3180,3180,3180,3180,0
20231106,155500,191194945,3180,3180,3180,3180,0
20231106,155400,191194945,3180,3180,3180,3180,0
20231106,155300,191194945,3180,3180,3180,3180,0
20231106,155200,191194945,3180,3180,3180,3180,0
20231106,155100,191194945,3180,3180,3180,3180,0
20231106,155000,191194945,3180,3180,3180,3180,0
20231106,154900,191194945,3180,3180,3180,3180,0
20231106,154800,191194945,3180,3180,3180,3180,0
20231106,154700,191194945,3180,3180,3180,3180,0
20231106,154600,191194945,3180,3180,3180,3180,0
20231106,154500,191194945,3180,3180,3180,3180,0
20231106,154400,191194945,3180,3180,3180,3180,154
20231106,154300,191194945,3180,3180,3180,3180,0
20231106,154200,191194945,3180,3180,3180,3180,0
20231106,154100,191194945,3180,3180,3180,3180,0
20231106,154000,191194945,3180,3180,3180,3180,0
20231106,153900,191194945,3180,3180,3180,3180,0
20231106,153800,191194945,3180,3180,3180,3180,0
20231106,153700,191194945,3180,3180,3180,3180,0
20231106,153600,191194945,3180,3180,3180,3180,0
20231106,153500,191194945,3180,3180,3180,3180,0
20231106,153400,191194945,3180,3180,3180,3180,0
20231106,153300,191194945,3180,3180,3180,3180,0
20231106,153200,191194945,3180,3180,3180,3180,0
20231106,153100,191194945,3180,3180,3180,3180,0
20231106,153000,191194945,3180,3180,3180,3180,154
20231106,152900,190705225,3165,3165,3165,3165,0
20231106,152800,190705225,3165,3165,3165,3165,0
20231106,152700,190705225,3165,3165,3165,3165,0
20231106,152600,190705225,3165,3165,3165,3165,0
20231106,152500,190705225,3165,3165,3165,3165,0
20231106,152400,190705225,3165,3165,3165,3165,0
20231106,152300,190705225,3165,3165,3165,3165,0
20231106,152200,190705225,3165,3165,3165,3165,0
20231106,152100,190705225,3165,3165,3165,3165,0
20231106,152000,190705225,3165,3165,3165,3165,0
20231106,151900,190705225,3165,3165,3165,3165,0
20231106,151800,190705225,3165,3165,3165,3165,0
20231106,151700,190705225,3165,3170,3170,3165,2270
20231106,151600,183520595,3170,3170,3170,3170,1000
20231106,151500,180350595,3175,3175,3175,3175,0
20231106,151400,180350595,3175,3175,3175,3175,0
20231106,151300,180350595,3175,3175,3175,3175,0
20231106,151200,180350595,3175,3175,3175,3175,11
20231106,151100,180315670,3175,3175,3175,3175,0
20231106,151000,180315670,3175,3175,3175,3175,222
20231106,150900,179610820,3175,3175,3175,3175,0
20231106,150800,179610820,3175,3175,3175,3175,0
20231106,150700,179610820,3175,3175,3175,3175,0
20231106,150600,179610820,3175,3175,3175,3175,0
20231106,150500,179610820,3175,3175,3175,3175,0
20231106,150400,179610820,3175,3175,3175,3175,459
20231106,150300,178153495,3180,3180,3180,3180,1
20231106,150200,178150315,3180,3180,3180,3180,0
20231106,150100,178150315,3180,3180,3180,3180,0
20231106,150000,178150315,3180,3180,3180,3180,500
20231106,145900,176560315,3180,3180,3180,3180,200
20231106,145800,175924315,3175,3170,3175,3170,2008
20231106,145700,169549730,3165,3165,3165,3165,0
20231106,145600,169549730,3165,3165,3165,3165,500
20231106,145500,167967230,3165,3165,3165,3165,0
20231106,145400,167967230,3165,3165,3165,3165,407
20231106,145300,166679075,3170,3170,3170,3170,503
20231106,145200,165084565,3175,3175,3175,3175,315
20231106,145100,164084440,3170,3170,3170,3170,0
20231106,145000,164084440,3170,3170,3170,3170,25
20231106,144900,164005190,3170,3170,3170,3170,3
20231106,144800,163995680,3170,3170,3170,3170,0
20231106,144700,163995680,3170,3160,3170,3160,202
20231106,144600,163357340,3170,3170,3170,3170,1400
20231106,144500,158919340,3170,3170,3170,3170,0
20231106,144400,158919340,3170,3170,3170,3170,0
20231106,144300,158919340,3170,3170,3170,3170,500
20231106,144200,157334340,3160,3160,3160,3160,0
20231106,144100,157334340,3160,3160,3160,3160,0
20231106,144000,157334340,3160,3160,3160,3160,1
20231106,143900,157331180,3160,3160,3160,3160,1620
20231106,143800,152211980,3160,3160,3160,3160,11
20231106,143700,152177220,3160,3160,3160,3160,0
20231106,143600,152177220,3160,3160,3160,3160,20
20231106,143500,152114020,3160,3160,3160,3160,0
20231106,143400,152114020,3160,3160,3160,3160,0
20231106,143300,152114020,3160,3160,3160,3160,0
20231106,143200,152114020,3160,3160,3160,3160,0
20231106,143100,152114020,3160,3160,3160,3160,300
20231106,143000,151166020,3165,3165,3165,3165,0
20231106,142900,151166020,3165,3165,3165,3165,0
20231106,142800,151166020,3165,3165,3165,3165,0
20231106,142700,151166020,3165,3165,3165,3165,753
20231106,142600,148782775,3165,3165,3165,3165,0
20231106,142500,148782775,3165,3165,3165,3165,0
20231106,142400,148782775,3165,3165,3165,3165,220
20231106,142300,148086475,3165,3165,3165,3165,0
20231106,142200,148086475,3165,3165,3165,3165,0
20231106,142100,148086475,3165,3165,3165,3165,0
20231106,142000,148086475,3165,3165,3165,3165,0
20231106,141900,148086475,3165,3165,3165,3165,0
20231106,141800,148086475,3165,3165,3165,3165,0
20231106,141700,148086475,3165,3165,3165,3165,0
20231106,141600,148086475,3165,3165,3165,3165,0
20231106,141500,148086475,3165,3165,3165,3165,0
20231106,141400,148086475,3165,3165,3165,3165,0
20231106,141300,148086475,3165,3165,3165,3165,393
20231106,141200,146842630,3165,3165,3165,3165,1
20231106,141100,146839465,3165,3165,3165,3165,3
20231106,141000,146829970,3165,3165,3165,3165,0
20231106,140900,146829970,3165,3165,3165,3165,0
20231106,140800,146829970,3165,3165,3165,3165,0
20231106,140700,146829970,3165,3165,3165,3165,0
20231106,140600,146829970,3165,3165,3165,3165,0
20231106,140500,146829970,3165,3165,3165,3165,0
20231106,140400,146829970,3165,3165,3165,3165,0
20231106,140300,146829970,3165,3165,3165,3165,0
20231106,140200,146829970,3165,3165,3165,3165,1014
20231106,140100,143620660,3165,3165,3165,3165,0
20231106,140000,143620660,3165,3165,3165,3165,0
20231106,135900,143620660,3165,3165,3165,3165,0
20231106,135800,143620660,3165,3165,3165,3165,728
20231106,135700,141316540,3165,3165,3165,3165,0
20231106,135600,141316540,3165,3165,3165,3165,1
20231106,135500,141313375,3165,3165,3165,3165,0
20231106,135400,141313375,3165,3165,3165,3165,0
20231106,135300,141313375,3165,3165,3165,3165,0
20231106,135200,141313375,3165,3165,3165,3165,0
20231106,135100,141313375,3165,3165,3165,3165,0
20231106,135000,141313375,3165,3165,3165,3165,0
20231106,134900,141313375,3165,3165,3165,3165,0
20231106,134800,141313375,3165,3165,3165,3165,10
20231106,134700,141281725,3165,3165,3165,3165,0
20231106,134600,141281725,3165,3165,3165,3165,30
20231106,134500,141186775,3165,3165,3165,3165,0
20231106,134400,141186775,3165,3165,3165,3165,0
20231106,134300,141186775,3165,3165,3165,3165,0
20231106,134200,141186775,3165,3165,3165,3165,10
20231106,134100,141155125,3165,3170,3170,3165,19
20231106,134000,141094980,3170,3170,3170,3170,0
20231106,133900,141094980,3170,3170,3170,3170,0
20231106,133800,141094980,3170,3170,3170,3170,0
20231106,133700,141094980,3170,3170,3170,3170,0
20231106,133600,141094980,3170,3170,3170,3170,0
20231106,133500,141094980,3170,3170,3170,3170,0
20231106,133400,141094980,3170,3170,3170,3170,0
20231106,133300,141094980,3170,3170,3170,3170,0
20231106,133200,141094980,3170,3170,3170,3170,0
20231106,133100,141094980,3170,3170,3170,3170,0
20231106,133000,141094980,3170,3170,3170,3170,0
20231106,132900,141094980,3170,3170,3170,3170,0
20231106,132800,141094980,3170,3170,3170,3170,0
20231106,132700,141094980,3170,3170,3170,3170,329
20231106,132600,140052050,3175,3175,3175,3175,0
20231106,132500,140052050,3175,3175,3175,3175,43
20231106,132400,139915525,3160,3160,3160,3160,0
20231106,132300,139915525,3160,3170,3170,3160,3000
20231106,132200,130427290,3165,3165,3165,3165,0
20231106,132100,130427290,3165,3165,3165,3165,0
20231106,132000,130427290,3165,3170,3170,3165,11
20231106,131900,130392425,3180,3180,3180,3180,0
20231106,131800,130392425,3180,3175,3180,3175,1625
20231106,131700,125230405,3175,3175,3175,3175,0
20231106,131600,125230405,3175,3175,3175,3175,20
20231106,131500,125166905,3175,3175,3175,3175,0
20231106,131400,125166905,3175,3175,3175,3175,0
20231106,131300,125166905,3175,3175,3175,3175,0
20231106,131200,125166905,3175,3175,3175,3175,0
20231106,131100,125166905,3175,3175,3175,3175,6
20231106,131000,125147855,3175,3175,3175,3175,10
20231106,130900,125116105,3175,3175,3175,3175,0
20231106,130800,125116105,3175,3175,3175,3175,0
20231106,130700,125116105,3175,3175,3175,3175,0
20231106,130600,125116105,3175,3175,3175,3175,300
20231106,130500,124163605,3175,3175,3175,3175,0
20231106,130400,124163605,3175,3175,3175,3175,8
20231106,130300,124138205,3175,3180,3180,3175,5
20231106,130200,124122325,3180,3180,3180,3180,18
20231106,130100,124065085,3180,3180,3180,3175,61
20231106,130000,123871110,3180,3180,3180,3180,4
20231106,125900,123858390,3180,3180,3180,3180,0
20231106,125800,123858390,3180,3180,3180,3180,0
20231106,125700,123858390,3180,3180,3180,3180,3
20231106,125600,123848850,3175,3180,3180,3175,103
20231106,125500,123521810,3180,3180,3180,3180,0
20231106,125400,123521810,3180,3180,3180,3180,0
20231106,125300,123521810,3180,3180,3180,3180,33
20231106,125200,123416870,3180,3175,3180,3175,457
20231106,125100,121965845,3175,3175,3175,3175,0
20231106,125000,121965845,3175,3175,3175,3175,0
20231106,124900,121965845,3175,3175,3175,3175,320
20231106,124800,120949845,3175,3175,3175,3175,0
20231106,124700,120949845,3175,3175,3175,3175,0
20231106,124600,120949845,3175,3175,3175,3175,0
20231106,124500,120949845,3175,3175,3175,3175,0
20231106,124400,120949845,3175,3175,3175,3175,0
20231106,124300,120949845,3175,3175,3175,3175,0
20231106,124200,120949845,3175,3175,3175,3175,0
20231106,124100,120949845,3175,3175,3175,3175,0
20231106,124000,120949845,3175,3175,3175,3175,0
20231106,123900,120949845,3175,3175,3175,3175,0
20231106,123800,120949845,3175,3175,3175,3175,1
20231106,123700,120946670,3165,3165,3165,3165,798
20231106,123600,118421000,3165,3165,3165,3165,0
20231106,123500,118421000,3165,3165,3165,3165,213
20231106,123400,117746855,3165,3165,3165,3165,0
20231106,123300,117746855,3165,3165,3165,3165,0
20231106,123200,117746855,3165,3165,3165,3165,0
20231106,123100,117746855,3165,3165,3165,3165,500
20231106,123000,116164355,3165,3165,3165,3165,520
20231106,122900,114518555,3170,3170,3170,3170,0
20231106,122800,114518555,3170,3170,3170,3170,0
20231106,122700,114518555,3170,3170,3170,3170,0
20231106,122600,114518555,3170,3170,3170,3170,2
20231106,122500,114512215,3165,3165,3165,3165,0
20231106,122400,114512215,3165,3165,3165,3165,0
20231106,122300,114512215,3165,3165,3165,3165,0
20231106,122200,114512215,3165,3165,3165,3165,31
20231106,122100,114414100,3165,3165,3165,3165,0
20231106,122000,114414100,3165,3165,3165,3165,91
20231106,121900,114126085,3170,3170,3170,3170,0
20231106,121800,114126085,3170,3170,3170,3170,0
20231106,121700,114126085,3170,3170,3170,3170,0
20231106,121600,114126085,3170,3170,3170,3170,0
20231106,121500,114126085,3170,3170,3170,3170,0
20231106,121400,114126085,3170,3170,3170,3170,0
20231106,121300,114126085,3170,3170,3170,3170,262
20231106,121200,113295545,3170,3170,3170,3170,0
20231106,121100,113295545,3170,3170,3170,3170,121
20231106,121000,112911975,3175,3175,3175,3175,1084
20231106,120900,109470275,3175,3175,3175,3175,1
20231106,120800,109467100,3175,3175,3175,3175,0
20231106,120700,109467100,3175,3175,3175,3175,0
20231106,120600,109467100,3175,3175,3175,3175,0
20231106,120500,109467100,3175,3175,3175,3175,0
20231106,120400,109467100,3175,3175,3175,3175,0
20231106,120300,109467100,3175,3175,3175,3175,20
20231106,120200,109403600,3175,3175,3175,3175,0
20231106,120100,109403600,3175,3175,3175,3175,0
20231106,120000,109403600,3175,3175,3175,3175,0
20231106,115900,109403600,3175,3175,3175,3175,0
20231106,115800,109403600,3175,3175,3175,3175,1
20231106,115700,109400425,3175,3175,3175,3175,200
20231106,115600,108765425,3175,3175,3175,3175,0
20231106,115500,108765425,3175,3175,3175,3175,0
20231106,115400,108765425,3175,3175,3175,3175,0
20231106,115300,108765425,3175,3175,3175,3175,1
20231106,115200,108762250,3175,3175,3175,3175,0
20231106,115100,108762250,3175,3175,3175,3175,240
20231106,115000,108000250,3175,3175,3175,3175,0
20231106,114900,108000250,3175,3175,3175,3175,310
20231106,114800,107016000,3175,3175,3175,3175,0
20231106,114700,107016000,3175,3175,3175,3175,0
20231106,114600,107016000,3175,3175,3175,3175,108
20231106,114500,106673100,3175,3175,3175,3175,0
20231106,114400,106673100,3175,3175,3175,3175,0
20231106,114300,106673100,3175,3175,3175,3175,0
20231106,114200,106673100,3175,3175,3175,3175,0
20231106,114100,106673100,3175,3175,3175,3175,0
20231106,114000,106673100,3175,3175,3175,3175,0
20231106,113900,106673100,3175,3175,3175,3175,0
20231106,113800,106673100,3175,3175,3175,3175,0
20231106,113700,106673100,3175,3175,3175,3175,0
20231106,113600,106673100,3175,3175,3175,3175,0
20231106,113500,106673100,3175,3175,3175,3175,0
20231106,113400,106673100,3175,3175,3175,3175,0
20231106,113300,106673100,3175,3175,3175,3175,39
20231106,113200,106549275,3175,3175,3175,3175,0
20231106,113100,106549275,3175,3175,3175,3175,0
20231106,113000,106549275,3175,3175,3175,3175,191
20231106,112900,105942850,3175,3175,3175,3175,0
20231106,112800,105942850,3175,3175,3175,3175,0
20231106,112700,105942850,3175,3175,3175,3175,9
20231106,112600,105914275,3175,3175,3175,3175,0
20231106,112500,105914275,3175,3175,3175,3175,0
20231106,112400,105914275,3175,3175,3175,3175,0
20231106,112300,105914275,3175,3175,3175,3175,391
20231106,112200,104672850,3175,3175,3175,3175,0
20231106,112100,104672850,3175,3175,3175,3175,0
20231106,112000,104672850,3175,3175,3175,3175,0
20231106,111900,104672850,3175,3175,3175,3175,0
20231106,111800,104672850,3175,3175,3175,3175,0
20231106,111700,104672850,3175,3175,3175,3175,0
20231106,111600,104672850,3175,3175,3175,3175,0
20231106,111500,104672850,3175,3175,3175,3175,62
20231106,111400,104476000,3185,3185,3185,3185,144
20231106,111300,104017360,3185,3185,3185,3185,636
20231106,111200,101991700,3180,3180,3180,3180,0
20231106,111100,101991700,3180,3180,3180,3180,0
20231106,111000,101991700,3180,3180,3180,3180,0
20231106,110900,101991700,3180,3180,3180,3180,100
20231106,110800,101673700,3195,3195,3195,3195,0
20231106,110700,101673700,3195,3195,3195,3195,0
20231106,110600,101673700,3195,3195,3195,3195,0
20231106,110500,101673700,3195,3195,3195,3195,0
20231106,110400,101673700,3195,3195,3195,3195,9
20231106,110300,101644945,3195,3195,3195,3195,0
20231106,110200,101644945,3195,3175,3195,3175,11
20231106,110100,101610000,3175,3175,3175,3175,500
20231106,110000,100022500,3175,3175,3175,3175,0
20231106,105900,100022500,3175,3175,3175,3175,0
20231106,105800,100022500,3175,3175,3175,3175,487
20231106,105700,98476275,3175,3175,3175,3175,0
20231106,105600,98476275,3175,3175,3175,3175,0
20231106,105500,98476275,3175,3175,3175,3175,0
20231106,105400,98476275,3175,3175,3175,3175,0
20231106,105300,98476275,3175,3175,3175,3175,0
20231106,105200,98476275,3175,3175,3175,3175,10
20231106,105100,98444525,3175,3175,3175,3175,0
20231106,105000,98444525,3175,3175,3175,3175,0
20231106,104900,98444525,3175,3175,3175,3175,0
20231106,104800,98444525,3175,3175,3175,3175,0
20231106,104700,98444525,3175,3185,3185,3175,625
20231106,104600,96459810,3175,3175,3175,3175,0
20231106,104500,96459810,3175,3175,3175,3175,0
20231106,104400,96459810,3175,3175,3175,3175,0
20231106,104300,96459810,3175,3200,3200,3175,415
20231106,104200,95134310,3170,3195,3195,3170,500
20231106,104100,93548110,3200,3190,3200,3190,4633
20231106,104000,78744020,3170,3170,3170,3170,0
20231106,103900,78744020,3170,3170,3170,3170,0
20231106,103800,78744020,3170,3190,3190,3170,955
20231106,103700,75700190,3190,3190,3190,3190,0
20231106,103600,75700190,3190,3180,3190,3160,727
20231106,103500,73382940,3190,3175,3190,3175,2312
20231106,103400,66028035,3160,3160,3160,3160,0
20231106,103300,66028035,3160,3160,3160,3160,0
20231106,103200,66028035,3160,3160,3160,3160,0
20231106,103100,66028035,3160,3170,3170,3160,1428
20231106,103000,61513015,3155,3155,3155,3155,0
20231106,102900,61513015,3155,3155,3155,3155,0
20231106,102800,61513015,3155,3155,3155,3155,0
20231106,102700,61513015,3155,3155,3155,3155,0
20231106,102600,61513015,3155,3160,3160,3155,640
20231106,102500,59491970,3165,3165,3165,3165,0
20231106,102400,59491970,3165,3165,3165,3165,0
20231106,102300,59491970,3165,3165,3165,3165,0
20231106,102200,59491970,3165,3165,3165,3165,50
20231106,102100,59333720,3165,3165,3165,3165,0
20231106,102000,59333720,3165,3165,3165,3165,0
20231106,101900,59333720,3165,3165,3165,3165,147
20231106,101800,58868465,3175,3175,3175,3175,0
20231106,101700,58868465,3175,3175,3175,3175,0
20231106,101600,58868465,3175,3175,3175,3175,0
20231106,101500,58868465,3175,3175,3175,3175,134
20231106,101400,58443015,3165,3175,3175,3165,307
20231106,101300,57470850,3175,3175,3175,3175,0
20231106,101200,57470850,3175,3175,3175,3175,1000
20231106,101100,54295850,3175,3175,3175,3175,100
20231106,101000,53978350,3175,3175,3175,3175,0
20231106,100900,53978350,3175,3175,3175,3175,0
20231106,100800,53978350,3175,3175,3175,3175,0
20231106,100700,53978350,3175,3175,3175,3175,0
20231106,100600,53978350,3175,3175,3175,3175,18
20231106,100500,53921200,3175,3175,3175,3175,0
20231106,100400,53921200,3175,3175,3175,3175,10
20231106,100300,53889450,3175,3175,3175,3175,100
20231106,100200,53571950,3175,3175,3175,3175,402
20231106,100100,52295600,3180,3175,3180,3175,401
20231106,100000,51022420,3175,3175,3175,3175,0
20231106,095900,51022420,3175,3175,3175,3175,0
20231106,095800,51022420,3175,3175,3175,3175,0
20231106,095700,51022420,3175,3175,3175,3175,0
20231106,095600,51022420,3175,3175,3175,3175,0
20231106,095500,51022420,3175,3175,3175,3175,286
20231106,095400,50114370,3175,3175,3175,3175,496
20231106,095300,48539570,3175,3175,3175,3175,0
20231106,095200,48539570,3175,3175,3175,3175,25
20231106,095100,48460195,3175,3175,3175,3175,1
20231106,095000,48457020,3185,3185,3185,3185,0
20231106,094900,48457020,3185,3180,3185,3180,329
20231106,094800,47409655,3180,3175,3180,3175,1146
20231106,094700,43769710,3155,3155,3155,3155,0
20231106,094600,43769710,3155,3155,3155,3155,0
20231106,094500,43769710,3155,3165,3165,3155,100
20231106,094400,43454090,3175,3175,3175,3175,0
20231106,094300,43454090,3175,3165,3175,3165,403
20231106,094200,42178575,3175,3175,3175,3175,100
20231106,094100,41861075,3170,3170,3170,3170,0
20231106,094000,41861075,3170,3170,3170,3170,0
20231106,093900,41861075,3170,3165,3170,3165,237
20231106,093800,41109790,3165,3170,3170,3165,1542
20231106,093700,36229255,3170,3165,3170,3165,1979
20231106,093600,29958380,3165,3165,3165,3165,1
20231106,093500,29955215,3165,3165,3165,3165,2
20231106,093400,29948885,3165,3165,3165,3165,0
20231106,093300,29948885,3165,3165,3165,3165,1
20231106,093200,29945720,3155,3160,3160,3155,634
20231106,093100,27943780,3160,3170,3170,3160,331
20231106,093000,26897560,3170,3170,3170,3170,4
20231106,092900,26884880,3160,3160,3160,3160,0
20231106,092800,26884880,3160,3160,3160,3160,0
20231106,092700,26884880,3160,3170,3170,3160,1108
20231106,092600,23382520,3170,3170,3170,3170,20
20231106,092500,23319120,3170,3170,3170,3170,0
20231106,092400,23319120,3170,3170,3170,3170,0
20231106,092300,23319120,3170,3155,3170,3155,149
20231106,092200,22847795,3165,3155,3165,3155,72
20231106,092100,22620545,3145,3145,3145,3145,254
20231106,092000,21821715,3145,3145,3145,3145,0
20231106,091900,21821715,3145,3155,3155,3145,318
20231106,091800,20821555,3155,3155,3155,3155,0
20231106,091700,20821555,3155,3155,3155,3155,0
20231106,091600,20821555,3155,3155,3155,3155,0
20231106,091500,20821555,3155,3155,3165,3155,501
20231106,091400,19240890,3160,3160,3160,3160,2
20231106,091300,19234570,3160,3160,3160,3160,350
20231106,091200,18128570,3165,3165,3165,3165,442
20231106,091100,16729640,3165,3170,3170,3165,1343
20231106,091000,12474090,3175,3175,3175,3175,14
20231106,090900,12429640,3175,3165,3175,3165,1253
20231106,090800,8463415,3170,3175,3175,3170,222
20231106,090700,7758920,3185,3175,3185,3175,259
20231106,090600,6936495,3175,3165,3175,3165,526
20231106,090500,5266520,3155,3160,3160,3155,626
20231106,090400,3291390,3155,3160,3160,3155,417
20231106,090300,1975030,3160,3160,3160,3160,1
20231106,090200,1971870,3170,3170,3170,3170,3
20231106,090100,1962360,3160,3160,3160,3160,210
20231106,090000,1298760,3160,3160,3160,3160,411