KissMeData/123750/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,201300,56039615,3115,3115,3115,3115,233
20231113,201200,56039615,3115,3115,3115,3115,0
20231113,201100,56039615,3115,3115,3115,3115,0
20231113,201000,56039615,3115,3115,3115,3115,0
20231113,200900,56039615,3115,3115,3115,3115,0
20231113,200800,56039615,3115,3115,3115,3115,0
20231113,200700,56039615,3115,3115,3115,3115,0
20231113,200600,56039615,3115,3115,3115,3115,0
20231113,200500,56039615,3115,3115,3115,3115,0
20231113,200400,56039615,3115,3115,3115,3115,0
20231113,200300,56039615,3115,3115,3115,3115,0
20231113,200200,56039615,3115,3115,3115,3115,0
20231113,200100,56039615,3115,3115,3115,3115,0
20231113,200000,56039615,3115,3115,3115,3115,0
20231113,195900,56039615,3115,3115,3115,3115,0
20231113,195800,56039615,3115,3115,3115,3115,0
20231113,195700,56039615,3115,3115,3115,3115,0
20231113,195600,56039615,3115,3115,3115,3115,0
20231113,195500,56039615,3115,3115,3115,3115,0
20231113,195400,56039615,3115,3115,3115,3115,0
20231113,195300,56039615,3115,3115,3115,3115,0
20231113,195200,56039615,3115,3115,3115,3115,0
20231113,195100,56039615,3115,3115,3115,3115,0
20231113,195000,56039615,3115,3115,3115,3115,0
20231113,194900,56039615,3115,3115,3115,3115,0
20231113,194800,56039615,3115,3115,3115,3115,0
20231113,194700,56039615,3115,3115,3115,3115,0
20231113,194600,56039615,3115,3115,3115,3115,0
20231113,194500,56039615,3115,3115,3115,3115,0
20231113,194400,56039615,3115,3115,3115,3115,0
20231113,194300,56039615,3115,3115,3115,3115,233
20231113,194200,56039615,3115,3115,3115,3115,0
20231113,194100,56039615,3115,3115,3115,3115,0
20231113,194000,56039615,3115,3115,3115,3115,0
20231113,193900,56039615,3115,3115,3115,3115,0
20231113,193800,56039615,3115,3115,3115,3115,0
20231113,193700,56039615,3115,3115,3115,3115,0
20231113,193600,56039615,3115,3115,3115,3115,0
20231113,193500,56039615,3115,3115,3115,3115,0
20231113,193400,56039615,3115,3115,3115,3115,0
20231113,193300,56039615,3115,3115,3115,3115,0
20231113,193200,56039615,3115,3115,3115,3115,0
20231113,193100,56039615,3115,3115,3115,3115,0
20231113,193000,56039615,3115,3115,3115,3115,0
20231113,192900,56039615,3115,3115,3115,3115,0
20231113,192800,56039615,3115,3115,3115,3115,0
20231113,192700,56039615,3115,3115,3115,3115,0
20231113,192600,56039615,3115,3115,3115,3115,0
20231113,192500,56039615,3115,3115,3115,3115,0
20231113,192400,56039615,3115,3115,3115,3115,0
20231113,192300,56039615,3115,3115,3115,3115,0
20231113,192200,56039615,3115,3115,3115,3115,0
20231113,192100,56039615,3115,3115,3115,3115,0
20231113,192000,56039615,3115,3115,3115,3115,0
20231113,191900,56039615,3115,3115,3115,3115,0
20231113,191800,56039615,3115,3115,3115,3115,0
20231113,191700,56039615,3115,3115,3115,3115,0
20231113,191600,56039615,3115,3115,3115,3115,0
20231113,191500,56039615,3115,3115,3115,3115,0
20231113,191400,56039615,3115,3115,3115,3115,0
20231113,191300,56039615,3115,3115,3115,3115,233
20231113,191200,56039615,3115,3115,3115,3115,0
20231113,191100,56039615,3115,3115,3115,3115,0
20231113,191000,56039615,3115,3115,3115,3115,0
20231113,190900,56039615,3115,3115,3115,3115,0
20231113,190800,56039615,3115,3115,3115,3115,0
20231113,190700,56039615,3115,3115,3115,3115,0
20231113,190600,56039615,3115,3115,3115,3115,0
20231113,190500,56039615,3115,3115,3115,3115,0
20231113,190400,56039615,3115,3115,3115,3115,0
20231113,190300,56039615,3115,3115,3115,3115,0
20231113,190200,56039615,3115,3115,3115,3115,0
20231113,190100,56039615,3115,3115,3115,3115,0
20231113,190000,56039615,3115,3115,3115,3115,0
20231113,185900,56039615,3115,3115,3115,3115,0
20231113,185800,56039615,3115,3115,3115,3115,0
20231113,185700,56039615,3115,3115,3115,3115,0
20231113,185600,56039615,3115,3115,3115,3115,0
20231113,185500,56039615,3115,3115,3115,3115,0
20231113,185400,56039615,3115,3115,3115,3115,0
20231113,185300,56039615,3115,3115,3115,3115,0
20231113,185200,56039615,3115,3115,3115,3115,0
20231113,185100,56039615,3115,3115,3115,3115,0
20231113,185000,56039615,3115,3115,3115,3115,0
20231113,184900,56039615,3115,3115,3115,3115,0
20231113,184800,56039615,3115,3115,3115,3115,0
20231113,184700,56039615,3115,3115,3115,3115,0
20231113,184600,56039615,3115,3115,3115,3115,0
20231113,184500,56039615,3115,3115,3115,3115,0
20231113,184400,56039615,3115,3115,3115,3115,0
20231113,184300,56039615,3115,3115,3115,3115,233
20231113,184200,56039615,3115,3115,3115,3115,0
20231113,184100,56039615,3115,3115,3115,3115,0
20231113,184000,56039615,3115,3115,3115,3115,0
20231113,183900,56039615,3115,3115,3115,3115,0
20231113,183800,56039615,3115,3115,3115,3115,0
20231113,183700,56039615,3115,3115,3115,3115,0
20231113,183600,56039615,3115,3115,3115,3115,0
20231113,183500,56039615,3115,3115,3115,3115,0
20231113,183400,56039615,3115,3115,3115,3115,0
20231113,183300,56039615,3115,3115,3115,3115,0
20231113,183200,56039615,3115,3115,3115,3115,0
20231113,183100,56039615,3115,3115,3115,3115,0
20231113,183000,56039615,3115,3115,3115,3115,0
20231113,182900,56039615,3115,3115,3115,3115,0
20231113,182800,56039615,3115,3115,3115,3115,0
20231113,182700,56039615,3115,3115,3115,3115,0
20231113,182600,56039615,3115,3115,3115,3115,0
20231113,182500,56039615,3115,3115,3115,3115,0
20231113,182400,56039615,3115,3115,3115,3115,0
20231113,182300,56039615,3115,3115,3115,3115,0
20231113,182200,56039615,3115,3115,3115,3115,0
20231113,182100,56039615,3115,3115,3115,3115,0
20231113,182000,56039615,3115,3115,3115,3115,0
20231113,181900,56039615,3115,3115,3115,3115,0
20231113,181800,56039615,3115,3115,3115,3115,0
20231113,181700,56039615,3115,3115,3115,3115,0
20231113,181600,56039615,3115,3115,3115,3115,0
20231113,181500,56039615,3115,3115,3115,3115,0
20231113,181400,56039615,3115,3115,3115,3115,0
20231113,181300,56039615,3115,3115,3115,3115,233
20231113,181200,56039615,3115,3115,3115,3115,0
20231113,181100,56039615,3115,3115,3115,3115,0
20231113,181000,56039615,3115,3115,3115,3115,0
20231113,180900,56039615,3115,3115,3115,3115,0
20231113,180800,56039615,3115,3115,3115,3115,0
20231113,180700,56039615,3115,3115,3115,3115,0
20231113,180600,56039615,3115,3115,3115,3115,0
20231113,180500,56039615,3115,3115,3115,3115,0
20231113,180400,56039615,3115,3115,3115,3115,0
20231113,180300,56039615,3115,3115,3115,3115,0
20231113,180200,56039615,3115,3115,3115,3115,0
20231113,180100,56039615,3115,3115,3115,3115,0
20231113,180000,56039615,3115,3115,3115,3115,0
20231113,175900,56039615,3115,3115,3115,3115,0
20231113,175800,56039615,3115,3115,3115,3115,0
20231113,175700,56039615,3115,3115,3115,3115,0
20231113,175600,56039615,3115,3115,3115,3115,0
20231113,175500,56039615,3115,3115,3115,3115,0
20231113,175400,56039615,3115,3115,3115,3115,0
20231113,175300,56039615,3115,3115,3115,3115,0
20231113,175200,56039615,3115,3115,3115,3115,0
20231113,175100,56039615,3115,3115,3115,3115,0
20231113,175000,56039615,3115,3115,3115,3115,0
20231113,174900,56039615,3115,3115,3115,3115,0
20231113,174800,56039615,3115,3115,3115,3115,0
20231113,174700,56039615,3115,3115,3115,3115,0
20231113,174600,56039615,3115,3115,3115,3115,0
20231113,174500,56039615,3115,3115,3115,3115,0
20231113,174400,56039615,3115,3115,3115,3115,0
20231113,174300,56039615,3115,3115,3115,3115,233
20231113,174200,56039615,3115,3115,3115,3115,0
20231113,174100,56039615,3115,3115,3115,3115,0
20231113,174000,56039615,3115,3115,3115,3115,0
20231113,173900,56039615,3115,3115,3115,3115,0
20231113,173800,56039615,3115,3115,3115,3115,0
20231113,173700,56039615,3115,3115,3115,3115,0
20231113,173600,56039615,3115,3115,3115,3115,0
20231113,173500,56039615,3115,3115,3115,3115,0
20231113,173400,56039615,3115,3115,3115,3115,0
20231113,173300,56039615,3115,3115,3115,3115,0
20231113,173200,56039615,3115,3115,3115,3115,0
20231113,173100,56039615,3115,3115,3115,3115,0
20231113,173000,56039615,3115,3115,3115,3115,0
20231113,172900,56039615,3115,3115,3115,3115,0
20231113,172800,56039615,3115,3115,3115,3115,0
20231113,172700,56039615,3115,3115,3115,3115,0
20231113,172600,56039615,3115,3115,3115,3115,0
20231113,172500,56039615,3115,3115,3115,3115,0
20231113,172400,56039615,3115,3115,3115,3115,0
20231113,172300,56039615,3115,3115,3115,3115,0
20231113,172200,56039615,3115,3115,3115,3115,0
20231113,172100,56039615,3115,3115,3115,3115,0
20231113,172000,56039615,3115,3115,3115,3115,0
20231113,171900,56039615,3115,3115,3115,3115,0
20231113,171800,56039615,3115,3115,3115,3115,0
20231113,171700,56039615,3115,3115,3115,3115,0
20231113,171600,56039615,3115,3115,3115,3115,0
20231113,171500,56039615,3115,3115,3115,3115,0
20231113,171400,56039615,3115,3115,3115,3115,0
20231113,171300,56039615,3115,3115,3115,3115,233
20231113,171200,56039615,3115,3115,3115,3115,0
20231113,171100,56039615,3115,3115,3115,3115,0
20231113,171000,56039615,3115,3115,3115,3115,0
20231113,170900,56039615,3115,3115,3115,3115,0
20231113,170800,56039615,3115,3115,3115,3115,0
20231113,170700,56039615,3115,3115,3115,3115,0
20231113,170600,56039615,3115,3115,3115,3115,0
20231113,170500,56039615,3115,3115,3115,3115,0
20231113,170400,56039615,3115,3115,3115,3115,0
20231113,170300,56039615,3115,3115,3115,3115,0
20231113,170200,56039615,3115,3115,3115,3115,0
20231113,170100,56039615,3115,3115,3115,3115,0
20231113,170000,56039615,3115,3115,3115,3115,0
20231113,165900,56039615,3115,3115,3115,3115,0
20231113,165800,56039615,3115,3115,3115,3115,0
20231113,165700,56039615,3115,3115,3115,3115,0
20231113,165600,56039615,3115,3115,3115,3115,0
20231113,165500,56039615,3115,3115,3115,3115,0
20231113,165400,56039615,3115,3115,3115,3115,0
20231113,165300,56039615,3115,3115,3115,3115,0
20231113,165200,56039615,3115,3115,3115,3115,0
20231113,165100,56039615,3115,3115,3115,3115,0
20231113,165000,56039615,3115,3115,3115,3115,0
20231113,164900,56039615,3115,3115,3115,3115,0
20231113,164800,56039615,3115,3115,3115,3115,0
20231113,164700,56039615,3115,3115,3115,3115,0
20231113,164600,56039615,3115,3115,3115,3115,0
20231113,164500,56039615,3115,3115,3115,3115,0
20231113,164400,56039615,3115,3115,3115,3115,0
20231113,164300,56039615,3115,3115,3115,3115,233
20231113,164200,56039615,3115,3115,3115,3115,0
20231113,164100,56039615,3115,3115,3115,3115,0
20231113,164000,56039615,3115,3115,3115,3115,0
20231113,163900,56039615,3115,3115,3115,3115,0
20231113,163800,56039615,3115,3115,3115,3115,0
20231113,163700,56039615,3115,3115,3115,3115,0
20231113,163600,56039615,3115,3115,3115,3115,0
20231113,163500,56039615,3115,3115,3115,3115,0
20231113,163400,56039615,3115,3115,3115,3115,0
20231113,163300,56039615,3115,3115,3115,3115,0
20231113,163200,56039615,3115,3115,3115,3115,0
20231113,163100,56039615,3115,3115,3115,3115,0
20231113,163000,56039615,3115,3115,3115,3115,0
20231113,162900,56039615,3115,3115,3115,3115,0
20231113,162800,56039615,3115,3115,3115,3115,0
20231113,162700,56039615,3115,3115,3115,3115,0
20231113,162600,56039615,3115,3115,3115,3115,0
20231113,162500,56039615,3115,3115,3115,3115,0
20231113,162400,56039615,3115,3115,3115,3115,0
20231113,162300,56039615,3115,3115,3115,3115,0
20231113,162200,56039615,3115,3115,3115,3115,0
20231113,162100,56039615,3115,3115,3115,3115,0
20231113,162000,56039615,3115,3115,3115,3115,0
20231113,161900,56039615,3115,3115,3115,3115,0
20231113,161800,56039615,3115,3115,3115,3115,0
20231113,161700,56039615,3115,3115,3115,3115,0
20231113,161600,56039615,3115,3115,3115,3115,0
20231113,161500,56039615,3115,3115,3115,3115,0
20231113,161400,56039615,3115,3115,3115,3115,0
20231113,161300,56039615,3115,3115,3115,3115,233
20231113,161200,56039615,3115,3115,3115,3115,0
20231113,161100,56039615,3115,3115,3115,3115,0
20231113,161000,56039615,3115,3115,3115,3115,0
20231113,160900,56039615,3115,3115,3115,3115,0
20231113,160800,56039615,3115,3115,3115,3115,0
20231113,160700,56039615,3115,3115,3115,3115,0
20231113,160600,56039615,3115,3115,3115,3115,0
20231113,160500,56039615,3115,3115,3115,3115,0
20231113,160400,56039615,3115,3115,3115,3115,0
20231113,160300,56039615,3115,3115,3115,3115,0
20231113,160200,56039615,3115,3115,3115,3115,0
20231113,160100,56039615,3115,3115,3115,3115,0
20231113,160000,56039615,3115,3115,3115,3115,0
20231113,155900,56039615,3115,3115,3115,3115,0
20231113,155800,56039615,3115,3115,3115,3115,0
20231113,155700,56039615,3115,3115,3115,3115,0
20231113,155600,56039615,3115,3115,3115,3115,0
20231113,155500,56039615,3115,3115,3115,3115,0
20231113,155400,56039615,3115,3115,3115,3115,0
20231113,155300,56039615,3115,3115,3115,3115,0
20231113,155200,56039615,3115,3115,3115,3115,0
20231113,155100,56039615,3115,3115,3115,3115,0
20231113,155000,56039615,3115,3115,3115,3115,0
20231113,154900,56039615,3115,3115,3115,3115,0
20231113,154800,56039615,3115,3115,3115,3115,0
20231113,154700,56039615,3115,3115,3115,3115,0
20231113,154600,56039615,3115,3115,3115,3115,0
20231113,154500,56039615,3115,3115,3115,3115,0
20231113,154400,56039615,3115,3115,3115,3115,0
20231113,154300,56039615,3115,3115,3115,3115,233
20231113,154200,56039615,3115,3115,3115,3115,0
20231113,154100,56039615,3115,3115,3115,3115,0
20231113,154000,56039615,3115,3115,3115,3115,0
20231113,153900,56039615,3115,3115,3115,3115,0
20231113,153800,56039615,3115,3115,3115,3115,0
20231113,153700,56039615,3115,3115,3115,3115,0
20231113,153600,56039615,3115,3115,3115,3115,0
20231113,153500,56039615,3115,3115,3115,3115,0
20231113,153400,56039615,3115,3115,3115,3115,0
20231113,153300,56039615,3115,3115,3115,3115,0
20231113,153200,56039615,3115,3115,3115,3115,0
20231113,153100,56039615,3115,3115,3115,3115,0
20231113,153000,56039615,3115,3115,3115,3115,233
20231113,152900,55313820,3120,3120,3120,3120,0
20231113,152800,55313820,3120,3120,3120,3120,0
20231113,152700,55313820,3120,3120,3120,3120,0
20231113,152600,55313820,3120,3120,3120,3120,0
20231113,152500,55313820,3120,3120,3120,3120,0
20231113,152400,55313820,3120,3120,3120,3120,0
20231113,152300,55313820,3120,3120,3120,3120,0
20231113,152200,55313820,3120,3120,3120,3120,0
20231113,152100,55313820,3120,3120,3120,3120,0
20231113,152000,55313820,3120,3120,3120,3120,0
20231113,151900,55313820,3120,3120,3120,3120,0
20231113,151800,55313820,3120,3120,3120,3120,0
20231113,151700,55313820,3120,3120,3120,3120,0
20231113,151600,55313820,3120,3120,3120,3120,0
20231113,151500,55313820,3120,3120,3120,3120,0
20231113,151400,55313820,3120,3120,3120,3120,0
20231113,151300,55313820,3120,3120,3120,3120,0
20231113,151200,55313820,3120,3120,3120,3120,0
20231113,151100,55313820,3120,3115,3120,3115,330
20231113,151000,54285165,3115,3115,3115,3115,0
20231113,150900,54285165,3115,3115,3115,3115,32
20231113,150800,54185485,3105,3105,3105,3105,0
20231113,150700,54185485,3105,3105,3105,3105,0
20231113,150600,54185485,3105,3105,3105,3105,0
20231113,150500,54185485,3105,3105,3105,3105,0
20231113,150400,54185485,3105,3105,3105,3105,0
20231113,150300,54185485,3105,3105,3105,3105,47
20231113,150200,54039550,3105,3105,3105,3105,0
20231113,150100,54039550,3105,3105,3105,3105,1
20231113,150000,54036445,3125,3125,3125,3125,0
20231113,145900,54036445,3125,3125,3125,3125,2
20231113,145800,54030195,3130,3115,3130,3115,330
20231113,145700,53001300,3105,3105,3105,3105,0
20231113,145600,53001300,3105,3105,3105,3105,0
20231113,145500,53001300,3105,3105,3105,3105,0
20231113,145400,53001300,3105,3105,3105,3105,0
20231113,145300,53001300,3105,3105,3105,3105,0
20231113,145200,53001300,3105,3105,3105,3105,0
20231113,145100,53001300,3105,3105,3105,3105,685
20231113,145000,50874375,3100,3100,3100,3100,1
20231113,144900,50871275,3100,3100,3100,3100,0
20231113,144800,50871275,3100,3100,3100,3100,0
20231113,144700,50871275,3100,3100,3100,3100,0
20231113,144600,50871275,3100,3100,3100,3100,98
20231113,144500,50567475,3100,3100,3100,3100,373
20231113,144400,49411175,3095,3095,3095,3095,0
20231113,144300,49411175,3095,3095,3095,3095,33
20231113,144200,49309040,3095,3095,3095,3095,1
20231113,144100,49305945,3080,3080,3080,3080,0
20231113,144000,49305945,3080,3080,3080,3080,0
20231113,143900,49305945,3080,3080,3080,3080,0
20231113,143800,49305945,3080,3080,3080,3080,2
20231113,143700,49299785,3075,3075,3075,3075,0
20231113,143600,49299785,3075,3075,3075,3075,0
20231113,143500,49299785,3075,3075,3075,3075,0
20231113,143400,49299785,3075,3075,3075,3075,0
20231113,143300,49299785,3075,3075,3075,3075,0
20231113,143200,49299785,3075,3075,3075,3075,0
20231113,143100,49299785,3075,3075,3075,3075,99
20231113,143000,48995360,3080,3080,3080,3080,0
20231113,142900,48995360,3080,3080,3080,3080,0
20231113,142800,48995360,3080,3075,3080,3075,1432
20231113,142700,44585185,3080,3080,3080,3080,0
20231113,142600,44585185,3080,3080,3080,3080,0
20231113,142500,44585185,3080,3080,3080,3080,0
20231113,142400,44585185,3080,3080,3080,3080,0
20231113,142300,44585185,3080,3080,3080,3080,16
20231113,142200,44535905,3080,3080,3080,3080,1
20231113,142100,44532825,3080,3080,3080,3080,0
20231113,142000,44532825,3080,3080,3080,3080,0
20231113,141900,44532825,3080,3080,3080,3080,0
20231113,141800,44532825,3080,3080,3080,3080,0
20231113,141700,44532825,3080,3080,3080,3080,0
20231113,141600,44532825,3080,3080,3080,3080,43
20231113,141500,44400385,3080,3080,3080,3080,0
20231113,141400,44400385,3080,3080,3080,3080,0
20231113,141300,44400385,3080,3080,3080,3080,103
20231113,141200,44083145,3080,3080,3080,3080,360
20231113,141100,42974345,3080,3080,3080,3080,0
20231113,141000,42974345,3080,3080,3080,3080,0
20231113,140900,42974345,3080,3080,3080,3080,0
20231113,140800,42974345,3080,3080,3080,3080,0
20231113,140700,42974345,3080,3080,3080,3080,0
20231113,140600,42974345,3080,3080,3080,3080,0
20231113,140500,42974345,3080,3080,3080,3080,0
20231113,140400,42974345,3080,3080,3080,3080,0
20231113,140300,42974345,3080,3080,3080,3080,0
20231113,140200,42974345,3080,3080,3080,3080,0
20231113,140100,42974345,3080,3080,3080,3080,0
20231113,140000,42974345,3080,3080,3080,3080,59
20231113,135900,42792625,3080,3080,3080,3080,0
20231113,135800,42792625,3080,3080,3080,3080,0
20231113,135700,42792625,3080,3085,3085,3080,390
20231113,135600,41590920,3085,3085,3085,3085,0
20231113,135500,41590920,3085,3085,3085,3085,0
20231113,135400,41590920,3085,3085,3085,3085,0
20231113,135300,41590920,3085,3085,3085,3085,0
20231113,135200,41590920,3085,3085,3085,3085,0
20231113,135100,41590920,3085,3085,3085,3085,0
20231113,135000,41590920,3085,3085,3085,3085,0
20231113,134900,41590920,3085,3085,3085,3085,0
20231113,134800,41590920,3085,3085,3085,3085,0
20231113,134700,41590920,3085,3085,3085,3085,0
20231113,134600,41590920,3085,3085,3085,3085,0
20231113,134500,41590920,3085,3085,3085,3085,0
20231113,134400,41590920,3085,3085,3085,3085,0
20231113,134300,41590920,3085,3085,3085,3085,0
20231113,134200,41590920,3085,3085,3085,3085,0
20231113,134100,41590920,3085,3085,3085,3085,0
20231113,134000,41590920,3085,3085,3085,3085,0
20231113,133900,41590920,3085,3085,3085,3085,0
20231113,133800,41590920,3085,3085,3085,3085,0
20231113,133700,41590920,3085,3085,3085,3085,0
20231113,133600,41590920,3085,3085,3085,3085,0
20231113,133500,41590920,3085,3085,3085,3085,0
20231113,133400,41590920,3085,3085,3085,3085,0
20231113,133300,41590920,3085,3085,3085,3085,0
20231113,133200,41590920,3085,3085,3085,3085,2
20231113,133100,41584750,3085,3085,3085,3085,0
20231113,133000,41584750,3085,3085,3085,3085,0
20231113,132900,41584750,3085,3085,3085,3085,0
20231113,132800,41584750,3085,3085,3085,3085,0
20231113,132700,41584750,3085,3085,3085,3085,0
20231113,132600,41584750,3085,3085,3085,3085,1
20231113,132500,41581665,3080,3080,3080,3080,0
20231113,132400,41581665,3080,3080,3080,3080,0
20231113,132300,41581665,3080,3080,3080,3080,0
20231113,132200,41581665,3080,3080,3080,3080,0
20231113,132100,41581665,3080,3080,3080,3080,0
20231113,132000,41581665,3080,3080,3080,3080,0
20231113,131900,41581665,3080,3080,3080,3080,0
20231113,131800,41581665,3080,3080,3080,3080,0
20231113,131700,41581665,3080,3080,3080,3080,0
20231113,131600,41581665,3080,3080,3080,3080,617
20231113,131500,39681305,3080,3080,3080,3080,0
20231113,131400,39681305,3080,3080,3080,3080,0
20231113,131300,39681305,3080,3080,3080,3080,0
20231113,131200,39681305,3080,3080,3080,3080,98
20231113,131100,39379465,3085,3085,3085,3085,204
20231113,131000,38750125,3085,3085,3085,3085,5
20231113,130900,38734700,3080,3080,3080,3080,1
20231113,130800,38731620,3085,3085,3085,3085,0
20231113,130700,38731620,3085,3085,3085,3085,3
20231113,130600,38722365,3085,3085,3085,3085,500
20231113,130500,37179865,3085,3085,3085,3085,0
20231113,130400,37179865,3085,3085,3085,3085,300
20231113,130300,36254365,3085,3085,3085,3085,0
20231113,130200,36254365,3085,3085,3085,3085,0
20231113,130100,36254365,3085,3090,3090,3085,857
20231113,130000,33610460,3095,3095,3095,3095,0
20231113,125900,33610460,3095,3095,3095,3095,0
20231113,125800,33610460,3095,3095,3095,3095,1
20231113,125700,33607365,3085,3085,3085,3085,0
20231113,125600,33607365,3085,3085,3085,3085,0
20231113,125500,33607365,3085,3085,3085,3085,0
20231113,125400,33607365,3085,3085,3085,3085,0
20231113,125300,33607365,3085,3085,3085,3085,0
20231113,125200,33607365,3085,3085,3085,3085,0
20231113,125100,33607365,3085,3085,3085,3085,0
20231113,125000,33607365,3085,3085,3085,3085,0
20231113,124900,33607365,3085,3085,3085,3085,0
20231113,124800,33607365,3085,3085,3085,3085,0
20231113,124700,33607365,3085,3085,3085,3085,0
20231113,124600,33607365,3085,3085,3085,3085,0
20231113,124500,33607365,3085,3085,3085,3085,0
20231113,124400,33607365,3085,3085,3085,3085,0
20231113,124300,33607365,3085,3085,3085,3085,0
20231113,124200,33607365,3085,3085,3085,3085,0
20231113,124100,33607365,3085,3085,3085,3085,0
20231113,124000,33607365,3085,3085,3085,3085,0
20231113,123900,33607365,3085,3085,3085,3085,0
20231113,123800,33607365,3085,3090,3090,3085,400
20231113,123700,32372365,3085,3085,3085,3085,0
20231113,123600,32372365,3085,3085,3085,3085,0
20231113,123500,32372365,3085,3085,3085,3085,0
20231113,123400,32372365,3085,3085,3085,3085,0
20231113,123300,32372365,3085,3085,3085,3085,50
20231113,123200,32218115,3085,3085,3085,3085,0
20231113,123100,32218115,3085,3085,3090,3085,98
20231113,123000,31915780,3085,3085,3085,3085,0
20231113,122900,31915780,3085,3085,3085,3085,123
20231113,122800,31536325,3085,3085,3085,3085,58
20231113,122700,31357395,3090,3090,3090,3090,0
20231113,122600,31357395,3090,3090,3090,3090,0
20231113,122500,31357395,3090,3090,3090,3090,0
20231113,122400,31357395,3090,3090,3090,3090,0
20231113,122300,31357395,3090,3090,3090,3090,0
20231113,122200,31357395,3090,3090,3090,3090,0
20231113,122100,31357395,3090,3090,3090,3090,0
20231113,122000,31357395,3090,3090,3090,3090,0
20231113,121900,31357395,3090,3090,3090,3090,0
20231113,121800,31357395,3090,3090,3090,3090,0
20231113,121700,31357395,3090,3090,3090,3090,0
20231113,121600,31357395,3090,3090,3090,3090,0
20231113,121500,31357395,3090,3090,3090,3090,250
20231113,121400,30584895,3095,3095,3095,3095,325
20231113,121300,29579020,3095,3095,3095,3095,0
20231113,121200,29579020,3095,3095,3095,3095,0
20231113,121100,29579020,3095,3095,3095,3095,0
20231113,121000,29579020,3095,3100,3100,3095,435
20231113,120900,28232185,3100,3100,3100,3100,0
20231113,120800,28232185,3100,3100,3100,3100,0
20231113,120700,28232185,3100,3100,3100,3100,0
20231113,120600,28232185,3100,3100,3100,3100,0
20231113,120500,28232185,3100,3100,3100,3100,0
20231113,120400,28232185,3100,3100,3100,3100,0
20231113,120300,28232185,3100,3100,3100,3100,0
20231113,120200,28232185,3100,3100,3100,3100,2
20231113,120100,28225985,3100,3100,3100,3100,0
20231113,120000,28225985,3100,3100,3100,3100,0
20231113,115900,28225985,3100,3100,3100,3100,0
20231113,115800,28225985,3100,3100,3100,3100,0
20231113,115700,28225985,3100,3100,3100,3100,0
20231113,115600,28225985,3100,3100,3100,3100,0
20231113,115500,28225985,3100,3100,3100,3100,0
20231113,115400,28225985,3100,3100,3100,3100,0
20231113,115300,28225985,3100,3100,3100,3100,0
20231113,115200,28225985,3100,3100,3100,3100,0
20231113,115100,28225985,3100,3100,3100,3100,0
20231113,115000,28225985,3100,3100,3100,3100,0
20231113,114900,28225985,3100,3100,3100,3100,0
20231113,114800,28225985,3100,3105,3105,3100,305
20231113,114700,27280320,3105,3105,3105,3105,0
20231113,114600,27280320,3105,3105,3105,3105,1
20231113,114500,27277215,3125,3125,3125,3125,0
20231113,114400,27277215,3125,3125,3125,3125,0
20231113,114300,27277215,3125,3125,3125,3125,0
20231113,114200,27277215,3125,3125,3125,3125,0
20231113,114100,27277215,3125,3125,3125,3125,0
20231113,114000,27277215,3125,3125,3125,3125,0
20231113,113900,27277215,3125,3125,3125,3125,0
20231113,113800,27277215,3125,3125,3125,3125,0
20231113,113700,27277215,3125,3125,3125,3125,0
20231113,113600,27277215,3125,3125,3125,3125,0
20231113,113500,27277215,3125,3125,3125,3125,0
20231113,113400,27277215,3125,3125,3125,3125,1
20231113,113300,27274090,3100,3100,3100,3100,0
20231113,113200,27274090,3100,3105,3105,3100,594
20231113,113100,25432605,3105,3105,3105,3105,0
20231113,113000,25432605,3105,3105,3105,3105,0
20231113,112900,25432605,3105,3105,3105,3105,0
20231113,112800,25432605,3105,3105,3105,3105,0
20231113,112700,25432605,3105,3105,3105,3105,181
20231113,112600,24870600,3130,3130,3130,3130,0
20231113,112500,24870600,3130,3130,3130,3130,0
20231113,112400,24870600,3130,3130,3130,3130,0
20231113,112300,24870600,3130,3130,3130,3130,1
20231113,112200,24867470,3105,3105,3105,3105,0
20231113,112100,24867470,3105,3105,3105,3105,0
20231113,112000,24867470,3105,3105,3105,3105,0
20231113,111900,24867470,3105,3105,3105,3105,306
20231113,111800,23917340,3105,3105,3105,3105,0
20231113,111700,23917340,3105,3105,3105,3105,0
20231113,111600,23917340,3105,3105,3105,3105,5
20231113,111500,23901815,3105,3105,3105,3105,20
20231113,111400,23839715,3110,3110,3110,3110,0
20231113,111300,23839715,3110,3110,3110,3110,0
20231113,111200,23839715,3110,3110,3110,3110,0
20231113,111100,23839715,3110,3110,3110,3110,0
20231113,111000,23839715,3110,3110,3110,3110,0
20231113,110900,23839715,3110,3110,3110,3110,97
20231113,110800,23538045,3110,3110,3110,3110,0
20231113,110700,23538045,3110,3110,3110,3110,0
20231113,110600,23538045,3110,3110,3110,3110,0
20231113,110500,23538045,3110,3110,3110,3110,0
20231113,110400,23538045,3110,3110,3110,3110,48
20231113,110300,23388765,3110,3110,3110,3110,0
20231113,110200,23388765,3110,3110,3110,3110,0
20231113,110100,23388765,3110,3110,3110,3110,0
20231113,110000,23388765,3110,3110,3110,3110,0
20231113,105900,23388765,3110,3110,3110,3110,100
20231113,105800,23077765,3110,3110,3110,3110,0
20231113,105700,23077765,3110,3110,3110,3110,50
20231113,105600,22922265,3110,3110,3110,3110,0
20231113,105500,22922265,3110,3110,3110,3110,0
20231113,105400,22922265,3110,3110,3110,3110,17
20231113,105300,22869395,3110,3110,3110,3110,0
20231113,105200,22869395,3110,3110,3110,3110,5
20231113,105100,22853845,3120,3120,3120,3120,0
20231113,105000,22853845,3120,3120,3120,3120,0
20231113,104900,22853845,3120,3120,3120,3120,0
20231113,104800,22853845,3120,3120,3120,3120,0
20231113,104700,22853845,3120,3120,3120,3120,0
20231113,104600,22853845,3120,3120,3120,3120,0
20231113,104500,22853845,3120,3120,3120,3120,1
20231113,104400,22850725,3110,3110,3110,3110,1
20231113,104300,22847615,3115,3115,3115,3115,0
20231113,104200,22847615,3115,3115,3115,3115,0
20231113,104100,22847615,3115,3115,3115,3115,0
20231113,104000,22847615,3115,3115,3115,3115,0
20231113,103900,22847615,3115,3115,3115,3115,0
20231113,103800,22847615,3115,3115,3115,3115,0
20231113,103700,22847615,3115,3115,3115,3115,0
20231113,103600,22847615,3115,3115,3115,3115,12
20231113,103500,22810235,3105,3105,3105,3105,251
20231113,103400,22030880,3100,3100,3100,3100,0
20231113,103300,22030880,3100,3100,3100,3100,3
20231113,103200,22021580,3100,3100,3100,3100,0
20231113,103100,22021580,3100,3100,3100,3100,0
20231113,103000,22021580,3100,3100,3100,3100,6
20231113,102900,22002980,3100,3115,3115,3100,3011
20231113,102800,12659575,3115,3115,3115,3115,0
20231113,102700,12659575,3115,3115,3115,3115,0
20231113,102600,12659575,3115,3115,3115,3115,36
20231113,102500,12547435,3115,3120,3120,3115,434
20231113,102400,11193380,3125,3125,3125,3125,77
20231113,102300,10952755,3125,3125,3125,3125,0
20231113,102200,10952755,3125,3135,3135,3125,603
20231113,102100,9068360,3135,3135,3135,3135,0
20231113,102000,9068360,3135,3135,3135,3135,1
20231113,101900,9065225,3135,3135,3135,3135,0
20231113,101800,9065225,3135,3135,3135,3135,0
20231113,101700,9065225,3135,3135,3135,3135,0
20231113,101600,9065225,3135,3135,3135,3135,0
20231113,101500,9065225,3135,3135,3135,3135,0
20231113,101400,9065225,3135,3135,3135,3135,0
20231113,101300,9065225,3135,3135,3135,3135,0
20231113,101200,9065225,3135,3135,3135,3135,1
20231113,101100,9062090,3135,3135,3135,3135,640
20231113,101000,7055690,3135,3135,3135,3135,0
20231113,100900,7055690,3135,3135,3135,3135,0
20231113,100800,7055690,3135,3135,3135,3135,0
20231113,100700,7055690,3135,3135,3135,3135,4
20231113,100600,7043150,3135,3135,3135,3135,0
20231113,100500,7043150,3135,3135,3135,3135,0
20231113,100400,7043150,3135,3135,3135,3135,0
20231113,100300,7043150,3135,3135,3135,3135,0
20231113,100200,7043150,3135,3135,3135,3135,0
20231113,100100,7043150,3135,3135,3135,3135,1
20231113,100000,7040015,3125,3125,3125,3125,0
20231113,095900,7040015,3125,3125,3125,3125,349
20231113,095800,5949390,3125,3125,3125,3125,20
20231113,095700,5886890,3135,3135,3135,3135,0
20231113,095600,5886890,3135,3135,3135,3135,0
20231113,095500,5886890,3135,3135,3135,3135,0
20231113,095400,5886890,3135,3135,3135,3135,0
20231113,095300,5886890,3135,3135,3135,3135,0
20231113,095200,5886890,3135,3135,3135,3135,0
20231113,095100,5886890,3135,3135,3135,3135,20
20231113,095000,5824190,3135,3135,3135,3135,0
20231113,094900,5824190,3135,3135,3135,3135,1
20231113,094800,5821055,3145,3145,3145,3145,0
20231113,094700,5821055,3145,3145,3145,3145,0
20231113,094600,5821055,3145,3145,3145,3145,0
20231113,094500,5821055,3145,3145,3145,3145,320
20231113,094400,4814655,3150,3150,3150,3150,0
20231113,094300,4814655,3150,3150,3150,3150,0
20231113,094200,4814655,3150,3150,3150,3150,0
20231113,094100,4814655,3150,3150,3150,3150,0
20231113,094000,4814655,3150,3150,3150,3150,0
20231113,093900,4814655,3150,3150,3150,3150,0
20231113,093800,4814655,3150,3150,3150,3150,0
20231113,093700,4814655,3150,3150,3150,3150,1
20231113,093600,4811505,3125,3125,3125,3125,50
20231113,093500,4655255,3150,3150,3150,3150,2
20231113,093400,4648955,3130,3130,3130,3130,51
20231113,093300,4489325,3150,3150,3150,3150,1
20231113,093200,4486175,3135,3135,3135,3135,0
20231113,093100,4486175,3135,3135,3135,3135,0
20231113,093000,4486175,3135,3135,3135,3135,0
20231113,092900,4486175,3135,3135,3135,3135,459
20231113,092800,3047210,3135,3135,3135,3135,0
20231113,092700,3047210,3135,3135,3135,3135,0
20231113,092600,3047210,3135,3135,3135,3135,0
20231113,092500,3047210,3135,3135,3135,3135,0
20231113,092400,3047210,3135,3135,3135,3135,1
20231113,092300,3044075,3135,3135,3135,3135,0
20231113,092200,3044075,3135,3135,3135,3135,15
20231113,092100,2997050,3155,3155,3155,3155,0
20231113,092000,2997050,3155,3155,3155,3155,0
20231113,091900,2997050,3155,3155,3155,3155,0
20231113,091800,2997050,3155,3150,3155,3150,100
20231113,091700,2681970,3155,3155,3155,3155,0
20231113,091600,2681970,3155,3155,3155,3155,0
20231113,091500,2681970,3155,3155,3155,3155,5
20231113,091400,2666195,3155,3155,3155,3155,1
20231113,091300,2663040,3135,3135,3135,3135,0
20231113,091200,2663040,3135,3135,3135,3135,0
20231113,091100,2663040,3135,3135,3135,3135,0
20231113,091000,2663040,3135,3135,3135,3135,0
20231113,090900,2663040,3135,3135,3135,3135,0
20231113,090800,2663040,3135,3135,3135,3135,316
20231113,090700,1672380,3130,3130,3130,3130,50
20231113,090600,1515880,3130,3130,3130,3130,0
20231113,090500,1515880,3130,3130,3130,3130,2
20231113,090400,1509620,3140,3140,3140,3140,0
20231113,090300,1509620,3140,3140,3140,3140,1
20231113,090200,1506480,3140,3140,3140,3140,0
20231113,090100,1506480,3140,3140,3140,3140,0
20231113,090000,1506480,3140,3120,3140,3120,482