KissMeData/083550/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195200,130740085,3120,3120,3120,3120,175
20241111,195100,130740085,3120,3120,3120,3120,0
20241111,195000,130740085,3120,3120,3120,3120,0
20241111,194900,130740085,3120,3120,3120,3120,0
20241111,194800,130740085,3120,3120,3120,3120,0
20241111,194700,130740085,3120,3120,3120,3120,0
20241111,194600,130740085,3120,3120,3120,3120,0
20241111,194500,130740085,3120,3120,3120,3120,0
20241111,194400,130740085,3120,3120,3120,3120,0
20241111,194300,130740085,3120,3120,3120,3120,0
20241111,194200,130740085,3120,3120,3120,3120,0
20241111,194100,130740085,3120,3120,3120,3120,0
20241111,194000,130740085,3120,3120,3120,3120,0
20241111,193900,130740085,3120,3120,3120,3120,0
20241111,193800,130740085,3120,3120,3120,3120,0
20241111,193700,130740085,3120,3120,3120,3120,0
20241111,193600,130740085,3120,3120,3120,3120,0
20241111,193500,130740085,3120,3120,3120,3120,0
20241111,193400,130740085,3120,3120,3120,3120,0
20241111,193300,130740085,3120,3120,3120,3120,0
20241111,193200,130740085,3120,3120,3120,3120,0
20241111,193100,130740085,3120,3120,3120,3120,0
20241111,193000,130740085,3120,3120,3120,3120,0
20241111,192900,130740085,3120,3120,3120,3120,0
20241111,192800,130740085,3120,3120,3120,3120,0
20241111,192700,130740085,3120,3120,3120,3120,0
20241111,192600,130740085,3120,3120,3120,3120,0
20241111,192500,130740085,3120,3120,3120,3120,0
20241111,192400,130740085,3120,3120,3120,3120,0
20241111,192300,130740085,3120,3120,3120,3120,0
20241111,192200,130740085,3120,3120,3120,3120,175
20241111,192100,130740085,3120,3120,3120,3120,0
20241111,192000,130740085,3120,3120,3120,3120,0
20241111,191900,130740085,3120,3120,3120,3120,0
20241111,191800,130740085,3120,3120,3120,3120,0
20241111,191700,130740085,3120,3120,3120,3120,0
20241111,191600,130740085,3120,3120,3120,3120,0
20241111,191500,130740085,3120,3120,3120,3120,0
20241111,191400,130740085,3120,3120,3120,3120,0
20241111,191300,130740085,3120,3120,3120,3120,0
20241111,191200,130740085,3120,3120,3120,3120,0
20241111,191100,130740085,3120,3120,3120,3120,0
20241111,191000,130740085,3120,3120,3120,3120,0
20241111,190900,130740085,3120,3120,3120,3120,0
20241111,190800,130740085,3120,3120,3120,3120,0
20241111,190700,130740085,3120,3120,3120,3120,0
20241111,190600,130740085,3120,3120,3120,3120,0
20241111,190500,130740085,3120,3120,3120,3120,0
20241111,190400,130740085,3120,3120,3120,3120,0
20241111,190300,130740085,3120,3120,3120,3120,0
20241111,190200,130740085,3120,3120,3120,3120,0
20241111,190100,130740085,3120,3120,3120,3120,0
20241111,190000,130740085,3120,3120,3120,3120,0
20241111,185900,130740085,3120,3120,3120,3120,0
20241111,185800,130740085,3120,3120,3120,3120,0
20241111,185700,130740085,3120,3120,3120,3120,0
20241111,185600,130740085,3120,3120,3120,3120,0
20241111,185500,130740085,3120,3120,3120,3120,0
20241111,185400,130740085,3120,3120,3120,3120,0
20241111,185300,130740085,3120,3120,3120,3120,0
20241111,185200,130740085,3120,3120,3120,3120,175
20241111,185100,130740085,3120,3120,3120,3120,0
20241111,185000,130740085,3120,3120,3120,3120,0
20241111,184900,130740085,3120,3120,3120,3120,0
20241111,184800,130740085,3120,3120,3120,3120,0
20241111,184700,130740085,3120,3120,3120,3120,0
20241111,184600,130740085,3120,3120,3120,3120,0
20241111,184500,130740085,3120,3120,3120,3120,0
20241111,184400,130740085,3120,3120,3120,3120,0
20241111,184300,130740085,3120,3120,3120,3120,0
20241111,184200,130740085,3120,3120,3120,3120,0
20241111,184100,130740085,3120,3120,3120,3120,0
20241111,184000,130740085,3120,3120,3120,3120,0
20241111,183900,130740085,3120,3120,3120,3120,0
20241111,183800,130740085,3120,3120,3120,3120,0
20241111,183700,130740085,3120,3120,3120,3120,0
20241111,183600,130740085,3120,3120,3120,3120,0
20241111,183500,130740085,3120,3120,3120,3120,0
20241111,183400,130740085,3120,3120,3120,3120,0
20241111,183300,130740085,3120,3120,3120,3120,0
20241111,183200,130740085,3120,3120,3120,3120,0
20241111,183100,130740085,3120,3120,3120,3120,0
20241111,183000,130740085,3120,3120,3120,3120,0
20241111,182900,130740085,3120,3120,3120,3120,0
20241111,182800,130740085,3120,3120,3120,3120,0
20241111,182700,130740085,3120,3120,3120,3120,0
20241111,182600,130740085,3120,3120,3120,3120,0
20241111,182500,130740085,3120,3120,3120,3120,0
20241111,182400,130740085,3120,3120,3120,3120,0
20241111,182300,130740085,3120,3120,3120,3120,0
20241111,182200,130740085,3120,3120,3120,3120,175
20241111,182100,130740085,3120,3120,3120,3120,0
20241111,182000,130740085,3120,3120,3120,3120,0
20241111,181900,130740085,3120,3120,3120,3120,0
20241111,181800,130740085,3120,3120,3120,3120,0
20241111,181700,130740085,3120,3120,3120,3120,0
20241111,181600,130740085,3120,3120,3120,3120,0
20241111,181500,130740085,3120,3120,3120,3120,0
20241111,181400,130740085,3120,3120,3120,3120,0
20241111,181300,130740085,3120,3120,3120,3120,0
20241111,181200,130740085,3120,3120,3120,3120,0
20241111,181100,130740085,3120,3120,3120,3120,0
20241111,181000,130740085,3120,3120,3120,3120,0
20241111,180900,130740085,3120,3120,3120,3120,0
20241111,180800,130740085,3120,3120,3120,3120,0
20241111,180700,130740085,3120,3120,3120,3120,0
20241111,180600,130740085,3120,3120,3120,3120,0
20241111,180500,130740085,3120,3120,3120,3120,0
20241111,180400,130740085,3120,3120,3120,3120,0
20241111,180300,130740085,3120,3120,3120,3120,0
20241111,180200,130740085,3120,3120,3120,3120,0
20241111,180100,130740085,3120,3120,3120,3120,0
20241111,180000,130740085,3120,3120,3120,3120,0
20241111,175900,130740085,3120,3120,3120,3120,0
20241111,175800,130740085,3120,3120,3120,3120,0
20241111,175700,130740085,3120,3120,3120,3120,0
20241111,175600,130740085,3120,3120,3120,3120,0
20241111,175500,130740085,3120,3120,3120,3120,0
20241111,175400,130740085,3120,3120,3120,3120,0
20241111,175300,130740085,3120,3120,3120,3120,0
20241111,175200,130740085,3120,3120,3120,3120,175
20241111,175100,130740085,3120,3120,3120,3120,0
20241111,175000,130740085,3120,3120,3120,3120,0
20241111,174900,130740085,3120,3120,3120,3120,0
20241111,174800,130740085,3120,3120,3120,3120,0
20241111,174700,130740085,3120,3120,3120,3120,0
20241111,174600,130740085,3120,3120,3120,3120,0
20241111,174500,130740085,3120,3120,3120,3120,0
20241111,174400,130740085,3120,3120,3120,3120,0
20241111,174300,130740085,3120,3120,3120,3120,0
20241111,174200,130740085,3120,3120,3120,3120,0
20241111,174100,130740085,3120,3120,3120,3120,0
20241111,174000,130740085,3120,3120,3120,3120,0
20241111,173900,130740085,3120,3120,3120,3120,0
20241111,173800,130740085,3120,3120,3120,3120,0
20241111,173700,130740085,3120,3120,3120,3120,0
20241111,173600,130740085,3120,3120,3120,3120,0
20241111,173500,130740085,3120,3120,3120,3120,0
20241111,173400,130740085,3120,3120,3120,3120,0
20241111,173300,130740085,3120,3120,3120,3120,0
20241111,173200,130740085,3120,3120,3120,3120,0
20241111,173100,130740085,3120,3120,3120,3120,0
20241111,173000,130740085,3120,3120,3120,3120,0
20241111,172900,130740085,3120,3120,3120,3120,0
20241111,172800,130740085,3120,3120,3120,3120,0
20241111,172700,130740085,3120,3120,3120,3120,0
20241111,172600,130740085,3120,3120,3120,3120,0
20241111,172500,130740085,3120,3120,3120,3120,0
20241111,172400,130740085,3120,3120,3120,3120,0
20241111,172300,130740085,3120,3120,3120,3120,0
20241111,172200,130740085,3120,3120,3120,3120,175
20241111,172100,130740085,3120,3120,3120,3120,0
20241111,172000,130740085,3120,3120,3120,3120,0
20241111,171900,130740085,3120,3120,3120,3120,0
20241111,171800,130740085,3120,3120,3120,3120,0
20241111,171700,130740085,3120,3120,3120,3120,0
20241111,171600,130740085,3120,3120,3120,3120,0
20241111,171500,130740085,3120,3120,3120,3120,0
20241111,171400,130740085,3120,3120,3120,3120,0
20241111,171300,130740085,3120,3120,3120,3120,0
20241111,171200,130740085,3120,3120,3120,3120,0
20241111,171100,130740085,3120,3120,3120,3120,0
20241111,171000,130740085,3120,3120,3120,3120,0
20241111,170900,130740085,3120,3120,3120,3120,0
20241111,170800,130740085,3120,3120,3120,3120,0
20241111,170700,130740085,3120,3120,3120,3120,0
20241111,170600,130740085,3120,3120,3120,3120,0
20241111,170500,130740085,3120,3120,3120,3120,0
20241111,170400,130740085,3120,3120,3120,3120,0
20241111,170300,130740085,3120,3120,3120,3120,0
20241111,170200,130740085,3120,3120,3120,3120,0
20241111,170100,130740085,3120,3120,3120,3120,0
20241111,170000,130740085,3120,3120,3120,3120,0
20241111,165900,130740085,3120,3120,3120,3120,0
20241111,165800,130740085,3120,3120,3120,3120,0
20241111,165700,130740085,3120,3120,3120,3120,0
20241111,165600,130740085,3120,3120,3120,3120,0
20241111,165500,130740085,3120,3120,3120,3120,0
20241111,165400,130740085,3120,3120,3120,3120,0
20241111,165300,130740085,3120,3120,3120,3120,0
20241111,165200,130740085,3120,3120,3120,3120,175
20241111,165100,130740085,3120,3120,3120,3120,0
20241111,165000,130740085,3120,3120,3120,3120,0
20241111,164900,130740085,3120,3120,3120,3120,0
20241111,164800,130740085,3120,3120,3120,3120,0
20241111,164700,130740085,3120,3120,3120,3120,0
20241111,164600,130740085,3120,3120,3120,3120,0
20241111,164500,130740085,3120,3120,3120,3120,0
20241111,164400,130740085,3120,3120,3120,3120,0
20241111,164300,130740085,3120,3120,3120,3120,0
20241111,164200,130740085,3120,3120,3120,3120,0
20241111,164100,130740085,3120,3120,3120,3120,0
20241111,164000,130740085,3120,3120,3120,3120,0
20241111,163900,130740085,3120,3120,3120,3120,0
20241111,163800,130740085,3120,3120,3120,3120,0
20241111,163700,130740085,3120,3120,3120,3120,0
20241111,163600,130740085,3120,3120,3120,3120,0
20241111,163500,130740085,3120,3120,3120,3120,0
20241111,163400,130740085,3120,3120,3120,3120,0
20241111,163300,130740085,3120,3120,3120,3120,0
20241111,163200,130740085,3120,3120,3120,3120,0
20241111,163100,130740085,3120,3120,3120,3120,0
20241111,163000,130740085,3120,3120,3120,3120,0
20241111,162900,130740085,3120,3120,3120,3120,0
20241111,162800,130740085,3120,3120,3120,3120,0
20241111,162700,130740085,3120,3120,3120,3120,0
20241111,162600,130740085,3120,3120,3120,3120,0
20241111,162500,130740085,3120,3120,3120,3120,0
20241111,162400,130740085,3120,3120,3120,3120,0
20241111,162300,130740085,3120,3120,3120,3120,0
20241111,162200,130740085,3120,3120,3120,3120,175
20241111,162100,130740085,3120,3120,3120,3120,0
20241111,162000,130740085,3120,3120,3120,3120,0
20241111,161900,130740085,3120,3120,3120,3120,0
20241111,161800,130740085,3120,3120,3120,3120,0
20241111,161700,130740085,3120,3120,3120,3120,0
20241111,161600,130740085,3120,3120,3120,3120,0
20241111,161500,130740085,3120,3120,3120,3120,0
20241111,161400,130740085,3120,3120,3120,3120,0
20241111,161300,130740085,3120,3120,3120,3120,0
20241111,161200,130740085,3120,3120,3120,3120,0
20241111,161100,130740085,3120,3120,3120,3120,0
20241111,161000,130740085,3120,3120,3120,3120,0
20241111,160900,130740085,3120,3120,3120,3120,0
20241111,160800,130740085,3120,3120,3120,3120,0
20241111,160700,130740085,3120,3120,3120,3120,0
20241111,160600,130740085,3120,3120,3120,3120,0
20241111,160500,130740085,3120,3120,3120,3120,0
20241111,160400,130740085,3120,3120,3120,3120,0
20241111,160300,130740085,3120,3120,3120,3120,0
20241111,160200,130740085,3120,3120,3120,3120,0
20241111,160100,130740085,3120,3120,3120,3120,0
20241111,160000,130740085,3120,3120,3120,3120,0
20241111,155900,130740085,3120,3120,3120,3120,0
20241111,155800,130740085,3120,3120,3120,3120,0
20241111,155700,130740085,3120,3120,3120,3120,0
20241111,155600,130740085,3120,3120,3120,3120,0
20241111,155500,130740085,3120,3120,3120,3120,0
20241111,155400,130740085,3120,3120,3120,3120,0
20241111,155300,130740085,3120,3120,3120,3120,0
20241111,155200,130740085,3120,3120,3120,3120,175
20241111,155100,130740085,3120,3120,3120,3120,0
20241111,155000,130740085,3120,3120,3120,3120,0
20241111,154900,130740085,3120,3120,3120,3120,0
20241111,154800,130740085,3120,3120,3120,3120,0
20241111,154700,130740085,3120,3120,3120,3120,0
20241111,154600,130740085,3120,3120,3120,3120,0
20241111,154500,130740085,3120,3120,3120,3120,0
20241111,154400,130740085,3120,3120,3120,3120,0
20241111,154300,130740085,3120,3120,3120,3120,0
20241111,154200,130740085,3120,3120,3120,3120,0
20241111,154100,130740085,3120,3120,3120,3120,0
20241111,154000,130740085,3120,3120,3120,3120,0
20241111,153900,130740085,3120,3120,3120,3120,0
20241111,153800,130740085,3120,3120,3120,3120,0
20241111,153700,130740085,3120,3120,3120,3120,0
20241111,153600,130740085,3120,3120,3120,3120,0
20241111,153500,130740085,3120,3120,3120,3120,0
20241111,153400,130740085,3120,3120,3120,3120,0
20241111,153300,130740085,3120,3120,3120,3120,0
20241111,153200,130740085,3120,3120,3120,3120,0
20241111,153100,130740085,3120,3120,3120,3120,0
20241111,153000,130740085,3120,3120,3120,3120,175
20241111,152900,130194085,3130,3130,3130,3130,0
20241111,152800,130194085,3130,3130,3130,3130,0
20241111,152700,130194085,3130,3130,3130,3130,0
20241111,152600,130194085,3130,3130,3130,3130,0
20241111,152500,130194085,3130,3130,3130,3130,0
20241111,152400,130194085,3130,3130,3130,3130,0
20241111,152300,130194085,3130,3130,3130,3130,0
20241111,152200,130194085,3130,3130,3130,3130,0
20241111,152100,130194085,3130,3130,3130,3130,0
20241111,152000,130194085,3130,3130,3130,3130,0
20241111,151900,130194085,3130,3130,3130,3130,0
20241111,151800,130194085,3130,3130,3130,3130,2
20241111,151700,130187825,3130,3130,3130,3130,0
20241111,151600,130187825,3130,3120,3130,3120,123
20241111,151500,129803195,3125,3120,3125,3120,200
20241111,151400,129178235,3115,3085,3115,3085,866
20241111,151300,126490970,3080,3080,3080,3080,0
20241111,151200,126490970,3080,3085,3085,3080,91
20241111,151100,126210640,3085,3080,3085,3080,340
20241111,151000,125163240,3085,3085,3085,3085,0
20241111,150900,125163240,3085,3085,3085,3085,0
20241111,150800,125163240,3085,3080,3085,3080,68
20241111,150700,124953765,3085,3080,3085,3080,491
20241111,150600,123441240,3085,3085,3085,3085,28
20241111,150500,123354860,3085,3085,3085,3085,0
20241111,150400,123354860,3085,3085,3085,3085,135
20241111,150300,122938385,3095,3095,3095,3095,1
20241111,150200,122935290,3090,3090,3090,3090,24
20241111,150100,122861130,3095,3095,3095,3095,1
20241111,150000,122858035,3085,3090,3090,3085,95
20241111,145900,122564885,3095,3095,3095,3095,0
20241111,145800,122564885,3095,3095,3095,3095,0
20241111,145700,122564885,3095,3095,3095,3095,0
20241111,145600,122564885,3095,3095,3095,3095,0
20241111,145500,122564885,3095,3095,3095,3095,17
20241111,145400,122512270,3085,3085,3085,3085,0
20241111,145300,122512270,3085,3085,3085,3085,0
20241111,145200,122512270,3085,3085,3085,3085,0
20241111,145100,122512270,3085,3085,3085,3085,0
20241111,145000,122512270,3085,3085,3085,3085,0
20241111,144900,122512270,3085,3085,3095,3085,59
20241111,144800,122330055,3095,3095,3095,3095,0
20241111,144700,122330055,3095,3095,3095,3095,30
20241111,144600,122237205,3095,3095,3095,3095,0
20241111,144500,122237205,3095,3095,3095,3095,0
20241111,144400,122237205,3095,3095,3095,3095,0
20241111,144300,122237205,3095,3095,3095,3095,1
20241111,144200,122234110,3085,3085,3085,3085,0
20241111,144100,122234110,3085,3085,3085,3085,0
20241111,144000,122234110,3085,3085,3085,3085,0
20241111,143900,122234110,3085,3085,3085,3085,1
20241111,143800,122231025,3100,3100,3100,3100,0
20241111,143700,122231025,3100,3100,3100,3100,0
20241111,143600,122231025,3100,3100,3100,3100,0
20241111,143500,122231025,3100,3100,3100,3100,0
20241111,143400,122231025,3100,3100,3100,3100,0
20241111,143300,122231025,3100,3100,3100,3100,0
20241111,143200,122231025,3100,3100,3100,3100,0
20241111,143100,122231025,3100,3100,3100,3100,0
20241111,143000,122231025,3100,3100,3100,3100,0
20241111,142900,122231025,3100,3100,3100,3100,0
20241111,142800,122231025,3100,3100,3100,3100,0
20241111,142700,122231025,3100,3100,3100,3100,0
20241111,142600,122231025,3100,3100,3100,3100,0
20241111,142500,122231025,3100,3100,3100,3100,0
20241111,142400,122231025,3100,3100,3100,3100,0
20241111,142300,122231025,3100,3100,3100,3100,0
20241111,142200,122231025,3100,3100,3100,3100,0
20241111,142100,122231025,3100,3100,3100,3100,0
20241111,142000,122231025,3100,3100,3100,3100,0
20241111,141900,122231025,3100,3100,3100,3100,0
20241111,141800,122231025,3100,3100,3100,3100,0
20241111,141700,122231025,3100,3100,3100,3100,3
20241111,141600,122221725,3110,3110,3110,3110,0
20241111,141500,122221725,3110,3110,3110,3110,0
20241111,141400,122221725,3110,3110,3110,3100,3
20241111,141300,122212405,3090,3090,3090,3090,0
20241111,141200,122212405,3090,3090,3090,3090,0
20241111,141100,122212405,3090,3110,3110,3080,931
20241111,141000,119338745,3135,3135,3135,3135,0
20241111,140900,119338745,3135,3135,3135,3135,0
20241111,140800,119338745,3135,3135,3135,3135,0
20241111,140700,119338745,3135,3135,3135,3135,0
20241111,140600,119338745,3135,3135,3135,3135,0
20241111,140500,119338745,3135,3125,3135,3125,200
20241111,140400,118712970,3130,3130,3130,3130,0
20241111,140300,118712970,3130,3130,3130,3130,0
20241111,140200,118712970,3130,3100,3130,3100,100
20241111,140100,118401740,3100,3100,3100,3100,4
20241111,140000,118389340,3100,3100,3100,3100,0
20241111,135900,118389340,3100,3100,3100,3100,0
20241111,135800,118389340,3100,3100,3100,3100,0
20241111,135700,118389340,3100,3100,3100,3100,0
20241111,135600,118389340,3100,3100,3100,3100,1
20241111,135500,118386240,3090,3090,3090,3090,195
20241111,135400,117783690,3090,3090,3090,3090,0
20241111,135300,117783690,3090,3090,3090,3090,0
20241111,135200,117783690,3090,3090,3090,3090,0
20241111,135100,117783690,3090,3090,3090,3090,0
20241111,135000,117783690,3090,3090,3090,3090,30
20241111,134900,117690990,3090,3090,3090,3090,1
20241111,134800,117687900,3080,3080,3080,3080,0
20241111,134700,117687900,3080,3085,3085,3080,101
20241111,134600,117376815,3090,3090,3090,3090,0
20241111,134500,117376815,3090,3090,3090,3090,0
20241111,134400,117376815,3090,3090,3090,3090,0
20241111,134300,117376815,3090,3090,3090,3090,0
20241111,134200,117376815,3090,3090,3090,3090,0
20241111,134100,117376815,3090,3090,3090,3090,0
20241111,134000,117376815,3090,3090,3090,3090,0
20241111,133900,117376815,3090,3090,3090,3090,0
20241111,133800,117376815,3090,3090,3090,3090,0
20241111,133700,117376815,3090,3090,3090,3090,0
20241111,133600,117376815,3090,3090,3090,3090,0
20241111,133500,117376815,3090,3090,3090,3090,0
20241111,133400,117376815,3090,3090,3090,3090,0
20241111,133300,117376815,3090,3090,3090,3090,0
20241111,133200,117376815,3090,3090,3090,3090,0
20241111,133100,117376815,3090,3090,3090,3090,0
20241111,133000,117376815,3090,3090,3090,3090,0
20241111,132900,117376815,3090,3090,3090,3090,0
20241111,132800,117376815,3090,3090,3090,3090,0
20241111,132700,117376815,3090,3090,3090,3090,1
20241111,132600,117373725,3075,3075,3075,3075,0
20241111,132500,117373725,3075,3090,3090,3075,16
20241111,132400,117324430,3075,3075,3075,3075,0
20241111,132300,117324430,3075,3075,3075,3075,1
20241111,132200,117321355,3090,3090,3090,3090,20
20241111,132100,117259555,3090,3090,3090,3090,0
20241111,132000,117259555,3090,3090,3090,3090,0
20241111,131900,117259555,3090,3090,3090,3090,0
20241111,131800,117259555,3090,3090,3090,3090,0
20241111,131700,117259555,3090,3090,3090,3090,0
20241111,131600,117259555,3090,3090,3090,3090,0
20241111,131500,117259555,3090,3090,3090,3090,0
20241111,131400,117259555,3090,3090,3090,3090,0
20241111,131300,117259555,3090,3090,3090,3090,0
20241111,131200,117259555,3090,3085,3095,3075,6218
20241111,131100,98126220,3080,3080,3080,3080,0
20241111,131000,98126220,3080,3080,3080,3080,0
20241111,130900,98126220,3080,3080,3080,3080,0
20241111,130800,98126220,3080,3080,3080,3080,0
20241111,130700,98126220,3080,3080,3080,3080,0
20241111,130600,98126220,3080,3080,3080,3080,0
20241111,130500,98126220,3080,3080,3080,3080,0
20241111,130400,98126220,3080,3080,3080,3080,0
20241111,130300,98126220,3080,3080,3080,3080,0
20241111,130200,98126220,3080,3080,3080,3080,200
20241111,130100,97510220,3080,3080,3080,3080,3000
20241111,130000,88270220,3080,3080,3080,3080,5
20241111,125900,88254820,3080,3085,3085,3080,2975
20241111,125800,79091525,3085,3100,3100,3085,2042
20241111,125700,72779175,3100,3100,3100,3100,0
20241111,125600,72779175,3100,3100,3100,3100,0
20241111,125500,72779175,3100,3100,3100,3100,0
20241111,125400,72779175,3100,3100,3100,3100,96
20241111,125300,72481575,3100,3100,3100,3100,0
20241111,125200,72481575,3100,3110,3110,3100,101
20241111,125100,72168130,3110,3110,3110,3110,0
20241111,125000,72168130,3110,3110,3110,3110,2
20241111,124900,72161910,3120,3120,3120,3120,4
20241111,124800,72149430,3125,3125,3125,3125,0
20241111,124700,72149430,3125,3125,3125,3125,0
20241111,124600,72149430,3125,3125,3125,3125,0
20241111,124500,72149430,3125,3125,3125,3125,0
20241111,124400,72149430,3125,3125,3125,3125,0
20241111,124300,72149430,3125,3125,3125,3125,0
20241111,124200,72149430,3125,3125,3125,3125,0
20241111,124100,72149430,3125,3125,3125,3125,0
20241111,124000,72149430,3125,3125,3125,3125,0
20241111,123900,72149430,3125,3125,3125,3125,0
20241111,123800,72149430,3125,3125,3125,3125,0
20241111,123700,72149430,3125,3125,3125,3125,0
20241111,123600,72149430,3125,3125,3125,3125,0
20241111,123500,72149430,3125,3125,3125,3125,5
20241111,123400,72133805,3125,3125,3125,3125,0
20241111,123300,72133805,3125,3125,3125,3125,0
20241111,123200,72133805,3125,3125,3125,3125,0
20241111,123100,72133805,3125,3125,3125,3125,0
20241111,123000,72133805,3125,3125,3125,3125,0
20241111,122900,72133805,3125,3125,3125,3125,0
20241111,122800,72133805,3125,3125,3125,3125,0
20241111,122700,72133805,3125,3125,3125,3125,0
20241111,122600,72133805,3125,3125,3125,3125,0
20241111,122500,72133805,3125,3125,3125,3125,0
20241111,122400,72133805,3125,3125,3125,3125,0
20241111,122300,72133805,3125,3125,3125,3125,100
20241111,122200,71821305,3125,3125,3125,3125,0
20241111,122100,71821305,3125,3125,3125,3125,0
20241111,122000,71821305,3125,3125,3125,3125,0
20241111,121900,71821305,3125,3110,3125,3110,10
20241111,121800,71790105,3110,3110,3110,3110,0
20241111,121700,71790105,3110,3110,3110,3110,0
20241111,121600,71790105,3110,3110,3110,3110,0
20241111,121500,71790105,3110,3110,3110,3110,6
20241111,121400,71771445,3100,3100,3100,3100,0
20241111,121300,71771445,3100,3100,3100,3100,0
20241111,121200,71771445,3100,3100,3100,3100,0
20241111,121100,71771445,3100,3100,3100,3100,0
20241111,121000,71771445,3100,3100,3100,3100,1
20241111,120900,71768345,3110,3110,3110,3110,0
20241111,120800,71768345,3110,3110,3110,3110,0
20241111,120700,71768345,3110,3110,3110,3110,3
20241111,120600,71759015,3095,3095,3095,3095,0
20241111,120500,71759015,3095,3095,3095,3095,138
20241111,120400,71331905,3095,3095,3095,3095,0
20241111,120300,71331905,3095,3095,3095,3095,28
20241111,120200,71245245,3100,3105,3105,3100,173
20241111,120100,70708845,3110,3120,3120,3110,41
20241111,120000,70581325,3110,3110,3110,3110,0
20241111,115900,70581325,3110,3120,3120,3110,11
20241111,115800,70547105,3110,3110,3110,3110,15
20241111,115700,70500455,3120,3120,3120,3120,1
20241111,115600,70497335,3105,3120,3120,3105,7
20241111,115500,70475585,3105,3110,3110,3105,4
20241111,115400,70463160,3110,3110,3110,3110,200
20241111,115300,69841160,3110,3110,3110,3110,0
20241111,115200,69841160,3110,3110,3110,3110,0
20241111,115100,69841160,3110,3110,3110,3110,0
20241111,115000,69841160,3110,3110,3110,3110,110
20241111,114900,69499060,3110,3115,3115,3110,5
20241111,114800,69483500,3130,3115,3130,3115,7
20241111,114700,69461680,3130,3130,3130,3130,0
20241111,114600,69461680,3130,3130,3130,3130,0
20241111,114500,69461680,3130,3130,3130,3130,0
20241111,114400,69461680,3130,3130,3130,3130,0
20241111,114300,69461680,3130,3130,3130,3130,0
20241111,114200,69461680,3130,3130,3130,3130,0
20241111,114100,69461680,3130,3130,3130,3130,0
20241111,114000,69461680,3130,3130,3130,3130,0
20241111,113900,69461680,3130,3130,3130,3130,0
20241111,113800,69461680,3130,3130,3130,3130,1
20241111,113700,69458550,3120,3120,3120,3120,0
20241111,113600,69458550,3120,3120,3120,3120,0
20241111,113500,69458550,3120,3120,3120,3120,1
20241111,113400,69455430,3140,3140,3140,3140,0
20241111,113300,69455430,3140,3140,3140,3140,0
20241111,113200,69455430,3140,3140,3140,3140,0
20241111,113100,69455430,3140,3140,3140,3140,0
20241111,113000,69455430,3140,3140,3140,3140,0
20241111,112900,69455430,3140,3140,3140,3140,1
20241111,112800,69452290,3120,3120,3120,3120,0
20241111,112700,69452290,3120,3120,3120,3120,0
20241111,112600,69452290,3120,3120,3120,3120,94
20241111,112500,69159010,3120,3120,3120,3120,0
20241111,112400,69159010,3120,3120,3120,3120,1
20241111,112300,69155890,3145,3145,3145,3145,0
20241111,112200,69155890,3145,3125,3145,3125,3002
20241111,112100,59732560,3125,3125,3125,3125,0
20241111,112000,59732560,3125,3110,3125,3110,301
20241111,111900,58792815,3115,3115,3115,3115,0
20241111,111800,58792815,3115,3115,3115,3115,0
20241111,111700,58792815,3115,3115,3115,3115,0
20241111,111600,58792815,3115,3115,3115,3115,0
20241111,111500,58792815,3115,3115,3115,3115,0
20241111,111400,58792815,3115,3115,3115,3115,0
20241111,111300,58792815,3115,3115,3115,3115,0
20241111,111200,58792815,3115,3115,3115,3115,0
20241111,111100,58792815,3115,3115,3115,3115,0
20241111,111000,58792815,3115,3115,3115,3115,0
20241111,110900,58792815,3115,3115,3115,3115,0
20241111,110800,58792815,3115,3115,3115,3115,0
20241111,110700,58792815,3115,3115,3115,3115,0
20241111,110600,58792815,3115,3100,3115,3100,1001
20241111,110500,55689700,3120,3105,3120,3105,124
20241111,110400,55303345,3105,3110,3110,3105,153
20241111,110300,54828010,3130,3130,3130,3130,0
20241111,110200,54828010,3130,3130,3130,3130,0
20241111,110100,54828010,3130,3130,3130,3130,0
20241111,110000,54828010,3130,3130,3130,3130,0
20241111,105900,54828010,3130,3130,3130,3130,0
20241111,105800,54828010,3130,3130,3130,3130,0
20241111,105700,54828010,3130,3115,3130,3115,3
20241111,105600,54818650,3110,3115,3115,3110,58
20241111,105500,54638085,3140,3140,3140,3140,40
20241111,105400,54512485,3140,3125,3140,3125,60
20241111,105300,54324160,3120,3125,3125,3120,443
20241111,105200,52941970,3150,3150,3150,3150,0
20241111,105100,52941970,3150,3150,3150,3150,0
20241111,105000,52941970,3150,3150,3150,3150,0
20241111,104900,52941970,3150,3150,3150,3150,0
20241111,104800,52941970,3150,3150,3150,3150,0
20241111,104700,52941970,3150,3150,3150,3150,0
20241111,104600,52941970,3150,3150,3150,3150,0
20241111,104500,52941970,3150,3150,3150,3150,0
20241111,104400,52941970,3150,3150,3150,3150,0
20241111,104300,52941970,3150,3150,3150,3150,0
20241111,104200,52941970,3150,3150,3150,3150,0
20241111,104100,52941970,3150,3150,3150,3150,1
20241111,104000,52938820,3130,3155,3155,3130,160
20241111,103900,52437795,3160,3160,3160,3160,0
20241111,103800,52437795,3160,3160,3160,3160,0
20241111,103700,52437795,3160,3160,3160,3160,0
20241111,103600,52437795,3160,3160,3160,3160,0
20241111,103500,52437795,3160,3160,3160,3160,0
20241111,103400,52437795,3160,3160,3160,3140,125
20241111,103300,52045070,3165,3170,3170,3150,20
20241111,103200,51981930,3160,3175,3195,3145,450
20241111,103100,50556180,3205,3120,3205,3120,3987
20241111,103000,37885100,3125,3145,3155,3125,379
20241111,102900,36692010,3145,3105,3145,3105,650
20241111,102800,34664110,3090,3090,3090,3090,0
20241111,102700,34664110,3090,3090,3090,3090,0
20241111,102600,34664110,3090,3090,3090,3090,0
20241111,102500,34664110,3090,3090,3090,3090,300
20241111,102400,33737110,3090,3090,3090,3090,0
20241111,102300,33737110,3090,3090,3090,3090,0
20241111,102200,33737110,3090,3090,3090,3090,0
20241111,102100,33737110,3090,3090,3090,3090,0
20241111,102000,33737110,3090,3090,3090,3090,0
20241111,101900,33737110,3090,3090,3090,3090,0
20241111,101800,33737110,3090,3090,3090,3090,0
20241111,101700,33737110,3090,3090,3090,3090,0
20241111,101600,33737110,3090,3090,3090,3090,0
20241111,101500,33737110,3090,3090,3090,3090,156
20241111,101400,33255070,3105,3105,3105,3105,0
20241111,101300,33255070,3105,3105,3105,3105,0
20241111,101200,33255070,3105,3105,3105,3105,0
20241111,101100,33255070,3105,3105,3105,3105,0
20241111,101000,33255070,3105,3105,3105,3105,0
20241111,100900,33255070,3105,3105,3105,3105,0
20241111,100800,33255070,3105,3105,3105,3105,0
20241111,100700,33255070,3105,3105,3105,3105,0
20241111,100600,33255070,3105,3105,3105,3105,0
20241111,100500,33255070,3105,3105,3105,3105,0
20241111,100400,33255070,3105,3095,3105,3095,200
20241111,100300,32634080,3090,3090,3090,3090,0
20241111,100200,32634080,3090,3090,3090,3090,0
20241111,100100,32634080,3090,3090,3090,3090,2
20241111,100000,32627900,3090,3090,3090,3090,0
20241111,095900,32627900,3090,3090,3090,3090,25
20241111,095800,32550650,3090,3095,3095,3090,15
20241111,095700,32504265,3100,3100,3100,3100,0
20241111,095600,32504265,3100,3100,3100,3100,179
20241111,095500,31949365,3110,3110,3110,3110,0
20241111,095400,31949365,3110,3110,3110,3110,160
20241111,095300,31451765,3120,3120,3120,3120,0
20241111,095200,31451765,3120,3120,3120,3120,0
20241111,095100,31451765,3120,3120,3120,3120,0
20241111,095000,31451765,3120,3120,3120,3120,0
20241111,094900,31451765,3120,3120,3120,3120,1
20241111,094800,31448645,3125,3125,3125,3125,0
20241111,094700,31448645,3125,3125,3125,3125,1
20241111,094600,31445520,3120,3100,3120,3100,500
20241111,094500,29887050,3080,3100,3110,3075,1609
20241111,094400,24909415,3100,3105,3105,3100,242
20241111,094300,24158180,3115,3115,3115,3115,0
20241111,094200,24158180,3115,3110,3115,3110,176
20241111,094100,23610070,3110,3110,3110,3110,0
20241111,094000,23610070,3110,3110,3110,3110,0
20241111,093900,23610070,3110,3110,3110,3110,2
20241111,093800,23603850,3100,3100,3100,3100,403
20241111,093700,22354550,3100,3100,3100,3100,102
20241111,093600,22038350,3100,3100,3100,3100,0
20241111,093500,22038350,3100,3100,3100,3100,104
20241111,093400,21715950,3100,3100,3100,3100,1351
20241111,093300,17527850,3100,3100,3100,3100,0
20241111,093200,17527850,3100,3105,3105,3100,1882
20241111,093100,11691445,3110,3110,3110,3110,0
20241111,093000,11691445,3110,3110,3110,3110,0
20241111,092900,11691445,3110,3115,3115,3110,1003
20241111,092800,8569330,3120,3120,3120,3120,0
20241111,092700,8569330,3120,3120,3120,3120,0
20241111,092600,8569330,3120,3120,3120,3120,0
20241111,092500,8569330,3120,3120,3120,3120,0
20241111,092400,8569330,3120,3120,3120,3120,57
20241111,092300,8391490,3120,3120,3120,3120,8
20241111,092200,8366530,3120,3120,3120,3120,0
20241111,092100,8366530,3120,3120,3120,3120,0
20241111,092000,8366530,3120,3120,3120,3120,0
20241111,091900,8366530,3120,3120,3120,3120,0
20241111,091800,8366530,3120,3120,3120,3120,0
20241111,091700,8366530,3120,3120,3120,3120,0
20241111,091600,8366530,3120,3115,3120,3115,166
20241111,091500,7849385,3120,3115,3120,3115,94
20241111,091400,7556530,3115,3120,3120,3115,340
20241111,091300,6496880,3140,3140,3140,3140,1
20241111,091200,6493740,3120,3130,3130,3120,940
20241111,091100,3555280,3155,3155,3155,3155,0
20241111,091000,3555280,3155,3155,3155,3155,0
20241111,090900,3555280,3155,3155,3155,3155,0
20241111,090800,3555280,3155,3155,3155,3155,0
20241111,090700,3555280,3155,3155,3155,3155,0
20241111,090600,3555280,3155,3150,3155,3150,50
20241111,090500,3397765,3125,3125,3125,3125,0
20241111,090400,3397765,3125,3125,3125,3125,3
20241111,090300,3388390,3150,3150,3150,3150,0
20241111,090200,3388390,3150,3150,3150,3150,0
20241111,090100,3388390,3150,3145,3150,3145,8
20241111,090000,3363225,3140,3115,3140,3115,1077