KissMeData/109080/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,200800,145889630,10000,10000,10000,10000,1796
20231113,200700,145889630,10000,10000,10000,10000,0
20231113,200600,145889630,10000,10000,10000,10000,0
20231113,200500,145889630,10000,10000,10000,10000,0
20231113,200400,145889630,10000,10000,10000,10000,0
20231113,200300,145889630,10000,10000,10000,10000,0
20231113,200200,145889630,10000,10000,10000,10000,0
20231113,200100,145889630,10000,10000,10000,10000,0
20231113,200000,145889630,10000,10000,10000,10000,0
20231113,195900,145889630,10000,10000,10000,10000,0
20231113,195800,145889630,10000,10000,10000,10000,0
20231113,195700,145889630,10000,10000,10000,10000,0
20231113,195600,145889630,10000,10000,10000,10000,0
20231113,195500,145889630,10000,10000,10000,10000,0
20231113,195400,145889630,10000,10000,10000,10000,0
20231113,195300,145889630,10000,10000,10000,10000,0
20231113,195200,145889630,10000,10000,10000,10000,0
20231113,195100,145889630,10000,10000,10000,10000,0
20231113,195000,145889630,10000,10000,10000,10000,0
20231113,194900,145889630,10000,10000,10000,10000,0
20231113,194800,145889630,10000,10000,10000,10000,0
20231113,194700,145889630,10000,10000,10000,10000,0
20231113,194600,145889630,10000,10000,10000,10000,0
20231113,194500,145889630,10000,10000,10000,10000,0
20231113,194400,145889630,10000,10000,10000,10000,0
20231113,194300,145889630,10000,10000,10000,10000,0
20231113,194200,145889630,10000,10000,10000,10000,0
20231113,194100,145889630,10000,10000,10000,10000,0
20231113,194000,145889630,10000,10000,10000,10000,0
20231113,193900,145889630,10000,10000,10000,10000,0
20231113,193800,145889630,10000,10000,10000,10000,1796
20231113,193700,145889630,10000,10000,10000,10000,0
20231113,193600,145889630,10000,10000,10000,10000,0
20231113,193500,145889630,10000,10000,10000,10000,0
20231113,193400,145889630,10000,10000,10000,10000,0
20231113,193300,145889630,10000,10000,10000,10000,0
20231113,193200,145889630,10000,10000,10000,10000,0
20231113,193100,145889630,10000,10000,10000,10000,0
20231113,193000,145889630,10000,10000,10000,10000,0
20231113,192900,145889630,10000,10000,10000,10000,0
20231113,192800,145889630,10000,10000,10000,10000,0
20231113,192700,145889630,10000,10000,10000,10000,0
20231113,192600,145889630,10000,10000,10000,10000,0
20231113,192500,145889630,10000,10000,10000,10000,0
20231113,192400,145889630,10000,10000,10000,10000,0
20231113,192300,145889630,10000,10000,10000,10000,0
20231113,192200,145889630,10000,10000,10000,10000,0
20231113,192100,145889630,10000,10000,10000,10000,0
20231113,192000,145889630,10000,10000,10000,10000,0
20231113,191900,145889630,10000,10000,10000,10000,0
20231113,191800,145889630,10000,10000,10000,10000,0
20231113,191700,145889630,10000,10000,10000,10000,0
20231113,191600,145889630,10000,10000,10000,10000,0
20231113,191500,145889630,10000,10000,10000,10000,0
20231113,191400,145889630,10000,10000,10000,10000,0
20231113,191300,145889630,10000,10000,10000,10000,0
20231113,191200,145889630,10000,10000,10000,10000,0
20231113,191100,145889630,10000,10000,10000,10000,0
20231113,191000,145889630,10000,10000,10000,10000,0
20231113,190900,145889630,10000,10000,10000,10000,0
20231113,190800,145889630,10000,10000,10000,10000,1796
20231113,190700,145889630,10000,10000,10000,10000,0
20231113,190600,145889630,10000,10000,10000,10000,0
20231113,190500,145889630,10000,10000,10000,10000,0
20231113,190400,145889630,10000,10000,10000,10000,0
20231113,190300,145889630,10000,10000,10000,10000,0
20231113,190200,145889630,10000,10000,10000,10000,0
20231113,190100,145889630,10000,10000,10000,10000,0
20231113,190000,145889630,10000,10000,10000,10000,0
20231113,185900,145889630,10000,10000,10000,10000,0
20231113,185800,145889630,10000,10000,10000,10000,0
20231113,185700,145889630,10000,10000,10000,10000,0
20231113,185600,145889630,10000,10000,10000,10000,0
20231113,185500,145889630,10000,10000,10000,10000,0
20231113,185400,145889630,10000,10000,10000,10000,0
20231113,185300,145889630,10000,10000,10000,10000,0
20231113,185200,145889630,10000,10000,10000,10000,0
20231113,185100,145889630,10000,10000,10000,10000,0
20231113,185000,145889630,10000,10000,10000,10000,0
20231113,184900,145889630,10000,10000,10000,10000,0
20231113,184800,145889630,10000,10000,10000,10000,0
20231113,184700,145889630,10000,10000,10000,10000,0
20231113,184600,145889630,10000,10000,10000,10000,0
20231113,184500,145889630,10000,10000,10000,10000,0
20231113,184400,145889630,10000,10000,10000,10000,0
20231113,184300,145889630,10000,10000,10000,10000,0
20231113,184200,145889630,10000,10000,10000,10000,0
20231113,184100,145889630,10000,10000,10000,10000,0
20231113,184000,145889630,10000,10000,10000,10000,0
20231113,183900,145889630,10000,10000,10000,10000,0
20231113,183800,145889630,10000,10000,10000,10000,1796
20231113,183700,145889630,10000,10000,10000,10000,0
20231113,183600,145889630,10000,10000,10000,10000,0
20231113,183500,145889630,10000,10000,10000,10000,0
20231113,183400,145889630,10000,10000,10000,10000,0
20231113,183300,145889630,10000,10000,10000,10000,0
20231113,183200,145889630,10000,10000,10000,10000,0
20231113,183100,145889630,10000,10000,10000,10000,0
20231113,183000,145889630,10000,10000,10000,10000,0
20231113,182900,145889630,10000,10000,10000,10000,0
20231113,182800,145889630,10000,10000,10000,10000,0
20231113,182700,145889630,10000,10000,10000,10000,0
20231113,182600,145889630,10000,10000,10000,10000,0
20231113,182500,145889630,10000,10000,10000,10000,0
20231113,182400,145889630,10000,10000,10000,10000,0
20231113,182300,145889630,10000,10000,10000,10000,0
20231113,182200,145889630,10000,10000,10000,10000,0
20231113,182100,145889630,10000,10000,10000,10000,0
20231113,182000,145889630,10000,10000,10000,10000,0
20231113,181900,145889630,10000,10000,10000,10000,0
20231113,181800,145889630,10000,10000,10000,10000,0
20231113,181700,145889630,10000,10000,10000,10000,0
20231113,181600,145889630,10000,10000,10000,10000,0
20231113,181500,145889630,10000,10000,10000,10000,0
20231113,181400,145889630,10000,10000,10000,10000,0
20231113,181300,145889630,10000,10000,10000,10000,0
20231113,181200,145889630,10000,10000,10000,10000,0
20231113,181100,145889630,10000,10000,10000,10000,0
20231113,181000,145889630,10000,10000,10000,10000,0
20231113,180900,145889630,10000,10000,10000,10000,0
20231113,180800,145889630,10000,10000,10000,10000,1796
20231113,180700,145889630,10000,10000,10000,10000,0
20231113,180600,145889630,10000,10000,10000,10000,0
20231113,180500,145889630,10000,10000,10000,10000,0
20231113,180400,145889630,10000,10000,10000,10000,0
20231113,180300,145889630,10000,10000,10000,10000,0
20231113,180200,145889630,10000,10000,10000,10000,0
20231113,180100,145889630,10000,10000,10000,10000,0
20231113,180000,145889630,10000,10000,10000,10000,0
20231113,175900,145889630,10000,10000,10000,10000,0
20231113,175800,145889630,10000,10000,10000,10000,0
20231113,175700,145889630,10000,10000,10000,10000,0
20231113,175600,145889630,10000,10000,10000,10000,0
20231113,175500,145889630,10000,10000,10000,10000,0
20231113,175400,145889630,10000,10000,10000,10000,0
20231113,175300,145889630,10000,10000,10000,10000,0
20231113,175200,145889630,10000,10000,10000,10000,0
20231113,175100,145889630,10000,10000,10000,10000,0
20231113,175000,145889630,10000,10000,10000,10000,0
20231113,174900,145889630,10000,10000,10000,10000,0
20231113,174800,145889630,10000,10000,10000,10000,0
20231113,174700,145889630,10000,10000,10000,10000,0
20231113,174600,145889630,10000,10000,10000,10000,0
20231113,174500,145889630,10000,10000,10000,10000,0
20231113,174400,145889630,10000,10000,10000,10000,0
20231113,174300,145889630,10000,10000,10000,10000,0
20231113,174200,145889630,10000,10000,10000,10000,0
20231113,174100,145889630,10000,10000,10000,10000,0
20231113,174000,145889630,10000,10000,10000,10000,0
20231113,173900,145889630,10000,10000,10000,10000,0
20231113,173800,145889630,10000,10000,10000,10000,1796
20231113,173700,145889630,10000,10000,10000,10000,0
20231113,173600,145889630,10000,10000,10000,10000,0
20231113,173500,145889630,10000,10000,10000,10000,0
20231113,173400,145889630,10000,10000,10000,10000,0
20231113,173300,145889630,10000,10000,10000,10000,0
20231113,173200,145889630,10000,10000,10000,10000,0
20231113,173100,145889630,10000,10000,10000,10000,0
20231113,173000,145889630,10000,10000,10000,10000,0
20231113,172900,145889630,10000,10000,10000,10000,0
20231113,172800,145889630,10000,10000,10000,10000,0
20231113,172700,145889630,10000,10000,10000,10000,0
20231113,172600,145889630,10000,10000,10000,10000,0
20231113,172500,145889630,10000,10000,10000,10000,0
20231113,172400,145889630,10000,10000,10000,10000,0
20231113,172300,145889630,10000,10000,10000,10000,0
20231113,172200,145889630,10000,10000,10000,10000,0
20231113,172100,145889630,10000,10000,10000,10000,0
20231113,172000,145889630,10000,10000,10000,10000,0
20231113,171900,145889630,10000,10000,10000,10000,0
20231113,171800,145889630,10000,10000,10000,10000,0
20231113,171700,145889630,10000,10000,10000,10000,0
20231113,171600,145889630,10000,10000,10000,10000,0
20231113,171500,145889630,10000,10000,10000,10000,0
20231113,171400,145889630,10000,10000,10000,10000,0
20231113,171300,145889630,10000,10000,10000,10000,0
20231113,171200,145889630,10000,10000,10000,10000,0
20231113,171100,145889630,10000,10000,10000,10000,0
20231113,171000,145889630,10000,10000,10000,10000,0
20231113,170900,145889630,10000,10000,10000,10000,0
20231113,170800,145889630,10000,10000,10000,10000,1796
20231113,170700,145889630,10000,10000,10000,10000,0
20231113,170600,145889630,10000,10000,10000,10000,0
20231113,170500,145889630,10000,10000,10000,10000,0
20231113,170400,145889630,10000,10000,10000,10000,0
20231113,170300,145889630,10000,10000,10000,10000,0
20231113,170200,145889630,10000,10000,10000,10000,0
20231113,170100,145889630,10000,10000,10000,10000,0
20231113,170000,145889630,10000,10000,10000,10000,0
20231113,165900,145889630,10000,10000,10000,10000,0
20231113,165800,145889630,10000,10000,10000,10000,0
20231113,165700,145889630,10000,10000,10000,10000,0
20231113,165600,145889630,10000,10000,10000,10000,0
20231113,165500,145889630,10000,10000,10000,10000,0
20231113,165400,145889630,10000,10000,10000,10000,0
20231113,165300,145889630,10000,10000,10000,10000,0
20231113,165200,145889630,10000,10000,10000,10000,0
20231113,165100,145889630,10000,10000,10000,10000,0
20231113,165000,145889630,10000,10000,10000,10000,0
20231113,164900,145889630,10000,10000,10000,10000,0
20231113,164800,145889630,10000,10000,10000,10000,0
20231113,164700,145889630,10000,10000,10000,10000,0
20231113,164600,145889630,10000,10000,10000,10000,0
20231113,164500,145889630,10000,10000,10000,10000,0
20231113,164400,145889630,10000,10000,10000,10000,0
20231113,164300,145889630,10000,10000,10000,10000,0
20231113,164200,145889630,10000,10000,10000,10000,0
20231113,164100,145889630,10000,10000,10000,10000,0
20231113,164000,145889630,10000,10000,10000,10000,0
20231113,163900,145889630,10000,10000,10000,10000,0
20231113,163800,145889630,10000,10000,10000,10000,1796
20231113,163700,145889630,10000,10000,10000,10000,0
20231113,163600,145889630,10000,10000,10000,10000,0
20231113,163500,145889630,10000,10000,10000,10000,0
20231113,163400,145889630,10000,10000,10000,10000,0
20231113,163300,145889630,10000,10000,10000,10000,0
20231113,163200,145889630,10000,10000,10000,10000,0
20231113,163100,145889630,10000,10000,10000,10000,0
20231113,163000,145889630,10000,10000,10000,10000,0
20231113,162900,145889630,10000,10000,10000,10000,0
20231113,162800,145889630,10000,10000,10000,10000,0
20231113,162700,145889630,10000,10000,10000,10000,0
20231113,162600,145889630,10000,10000,10000,10000,0
20231113,162500,145889630,10000,10000,10000,10000,0
20231113,162400,145889630,10000,10000,10000,10000,0
20231113,162300,145889630,10000,10000,10000,10000,0
20231113,162200,145889630,10000,10000,10000,10000,0
20231113,162100,145889630,10000,10000,10000,10000,0
20231113,162000,145889630,10000,10000,10000,10000,0
20231113,161900,145889630,10000,10000,10000,10000,0
20231113,161800,145889630,10000,10000,10000,10000,0
20231113,161700,145889630,10000,10000,10000,10000,0
20231113,161600,145889630,10000,10000,10000,10000,0
20231113,161500,145889630,10000,10000,10000,10000,0
20231113,161400,145889630,10000,10000,10000,10000,0
20231113,161300,145889630,10000,10000,10000,10000,0
20231113,161200,145889630,10000,10000,10000,10000,0
20231113,161100,145889630,10000,10000,10000,10000,0
20231113,161000,145889630,10000,10000,10000,10000,0
20231113,160900,145889630,10000,10000,10000,10000,0
20231113,160800,145889630,10000,10000,10000,10000,1796
20231113,160700,145889630,10000,10000,10000,10000,0
20231113,160600,145889630,10000,10000,10000,10000,0
20231113,160500,145889630,10000,10000,10000,10000,0
20231113,160400,145889630,10000,10000,10000,10000,0
20231113,160300,145889630,10000,10000,10000,10000,0
20231113,160200,145889630,10000,10000,10000,10000,0
20231113,160100,145889630,10000,10000,10000,10000,0
20231113,160000,145889630,10000,10000,10000,10000,0
20231113,155900,145889630,10000,10000,10000,10000,0
20231113,155800,145889630,10000,10000,10000,10000,0
20231113,155700,145889630,10000,10000,10000,10000,0
20231113,155600,145889630,10000,10000,10000,10000,0
20231113,155500,145889630,10000,10000,10000,10000,0
20231113,155400,145889630,10000,10000,10000,10000,0
20231113,155300,145889630,10000,10000,10000,10000,0
20231113,155200,145889630,10000,10000,10000,10000,0
20231113,155100,145889630,10000,10000,10000,10000,0
20231113,155000,145889630,10000,10000,10000,10000,0
20231113,154900,145889630,10000,10000,10000,10000,0
20231113,154800,145889630,10000,10000,10000,10000,0
20231113,154700,145889630,10000,10000,10000,10000,0
20231113,154600,145889630,10000,10000,10000,10000,0
20231113,154500,145889630,10000,10000,10000,10000,0
20231113,154400,145889630,10000,10000,10000,10000,0
20231113,154300,145889630,10000,10000,10000,10000,0
20231113,154200,145889630,10000,10000,10000,10000,0
20231113,154100,145889630,10000,10000,10000,10000,0
20231113,154000,145889630,10000,10000,10000,10000,0
20231113,153900,145889630,10000,10000,10000,10000,0
20231113,153800,145889630,10000,10000,10000,10000,1796
20231113,153700,145889630,10000,10000,10000,10000,0
20231113,153600,145889630,10000,10000,10000,10000,0
20231113,153500,145889630,10000,10000,10000,10000,0
20231113,153400,145889630,10000,10000,10000,10000,0
20231113,153300,145889630,10000,10000,10000,10000,0
20231113,153200,145889630,10000,10000,10000,10000,0
20231113,153100,145889630,10000,10000,10000,10000,0
20231113,153000,145889630,10000,10000,10000,10000,1796
20231113,152900,127929630,10100,10100,10100,10100,0
20231113,152800,127929630,10100,10100,10100,10100,0
20231113,152700,127929630,10100,10100,10100,10100,0
20231113,152600,127929630,10100,10100,10100,10100,0
20231113,152500,127929630,10100,10100,10100,10100,0
20231113,152400,127929630,10100,10100,10100,10100,0
20231113,152300,127929630,10100,10100,10100,10100,0
20231113,152200,127929630,10100,10100,10100,10100,0
20231113,152100,127929630,10100,10100,10100,10100,0
20231113,152000,127929630,10100,10100,10100,10100,0
20231113,151900,127929630,10100,10100,10100,10100,0
20231113,151800,127929630,10100,10100,10100,10100,0
20231113,151700,127929630,10100,10100,10100,10100,1
20231113,151600,127919530,10100,10100,10100,10100,1
20231113,151500,127909430,10030,10030,10030,10030,50
20231113,151400,127407930,10100,10100,10100,10100,0
20231113,151300,127407930,10100,10100,10100,10100,0
20231113,151200,127407930,10100,10100,10100,10100,1
20231113,151100,127397830,10040,10040,10040,10040,0
20231113,151000,127397830,10040,10040,10040,10030,644
20231113,150900,120932440,10040,10040,10040,10040,12
20231113,150800,120811960,10120,10120,10120,10120,0
20231113,150700,120811960,10120,10120,10120,10120,0
20231113,150600,120811960,10120,10120,10120,10120,0
20231113,150500,120811960,10120,10120,10120,10120,0
20231113,150400,120811960,10120,10110,10120,10110,59
20231113,150300,120215320,10120,10120,10120,10120,0
20231113,150200,120215320,10120,10120,10120,10120,0
20231113,150100,120215320,10120,10120,10120,10120,0
20231113,150000,120215320,10120,10120,10120,10120,0
20231113,145900,120215320,10120,10120,10120,10120,0
20231113,145800,120215320,10120,10040,10120,10010,1052
20231113,145700,109658670,10110,10110,10110,10110,248
20231113,145600,107151390,10110,10110,10110,10110,0
20231113,145500,107151390,10110,10110,10110,10110,0
20231113,145400,107151390,10110,10110,10110,10110,0
20231113,145300,107151390,10110,10110,10110,10110,1
20231113,145200,107141280,10120,10120,10120,10120,0
20231113,145100,107141280,10120,10120,10120,10120,0
20231113,145000,107141280,10120,10120,10120,10120,1
20231113,144900,107131160,10050,10050,10050,10050,0
20231113,144800,107131160,10050,10050,10050,10050,187
20231113,144700,105251810,10120,10120,10120,10120,0
20231113,144600,105251810,10120,10120,10120,10120,0
20231113,144500,105251810,10120,10120,10120,10120,1
20231113,144400,105241690,10120,10120,10120,10120,0
20231113,144300,105241690,10120,10120,10120,10120,0
20231113,144200,105241690,10120,10120,10120,10120,0
20231113,144100,105241690,10120,10120,10120,10120,0
20231113,144000,105241690,10120,10120,10120,10120,0
20231113,143900,105241690,10120,10120,10120,10120,0
20231113,143800,105241690,10120,10120,10120,10120,0
20231113,143700,105241690,10120,10120,10120,10120,0
20231113,143600,105241690,10120,10120,10120,10120,1
20231113,143500,105231570,10130,10130,10130,10130,0
20231113,143400,105231570,10130,10130,10130,10130,0
20231113,143300,105231570,10130,10130,10130,10130,0
20231113,143200,105231570,10130,10130,10130,10130,0
20231113,143100,105231570,10130,10130,10130,10130,0
20231113,143000,105231570,10130,10130,10130,10130,1
20231113,142900,105221440,10050,10060,10060,10050,98
20231113,142800,104236450,10100,10100,10100,10100,0
20231113,142700,104236450,10100,10100,10100,10100,0
20231113,142600,104236450,10100,10100,10100,10100,0
20231113,142500,104236450,10100,10100,10100,10100,0
20231113,142400,104236450,10100,10100,10100,10100,1
20231113,142300,104226350,10120,10120,10120,10120,0
20231113,142200,104226350,10120,10120,10120,10120,1
20231113,142100,104216230,10120,10120,10120,10120,0
20231113,142000,104216230,10120,10120,10120,10120,1
20231113,141900,104206110,10050,10050,10050,10050,0
20231113,141800,104206110,10050,10060,10060,10050,2
20231113,141700,104186000,10050,10050,10050,10050,0
20231113,141600,104186000,10050,10050,10050,10050,0
20231113,141500,104186000,10050,10050,10050,10050,0
20231113,141400,104186000,10050,10050,10050,10050,0
20231113,141300,104186000,10050,10070,10070,10050,216
20231113,141200,102012510,10070,10070,10070,10070,160
20231113,141100,100401310,10070,10070,10070,10070,0
20231113,141000,100401310,10070,10070,10070,10070,0
20231113,140900,100401310,10070,10070,10070,10070,0
20231113,140800,100401310,10070,10070,10070,10070,0
20231113,140700,100401310,10070,10070,10070,10070,0
20231113,140600,100401310,10070,10070,10070,10070,0
20231113,140500,100401310,10070,10070,10070,10070,0
20231113,140400,100401310,10070,10070,10070,10070,0
20231113,140300,100401310,10070,10070,10070,10070,0
20231113,140200,100401310,10070,10080,10080,10070,97
20231113,140100,99423920,10080,10100,10100,10080,22
20231113,140000,99202140,10110,10110,10110,10110,1
20231113,135900,99192030,10130,10130,10130,10130,0
20231113,135800,99192030,10130,10130,10130,10130,0
20231113,135700,99192030,10130,10130,10130,10130,0
20231113,135600,99192030,10130,10130,10130,10130,0
20231113,135500,99192030,10130,10130,10130,10130,0
20231113,135400,99192030,10130,10130,10130,10130,0
20231113,135300,99192030,10130,10130,10130,10130,0
20231113,135200,99192030,10130,10130,10130,10130,0
20231113,135100,99192030,10130,10130,10130,10130,0
20231113,135000,99192030,10130,10130,10130,10130,2
20231113,134900,99171770,10130,10130,10130,10130,0
20231113,134800,99171770,10130,10130,10130,10130,0
20231113,134700,99171770,10130,10130,10130,10130,0
20231113,134600,99171770,10130,10130,10130,10130,1
20231113,134500,99161640,10130,10130,10130,10130,0
20231113,134400,99161640,10130,10130,10130,10130,0
20231113,134300,99161640,10130,10130,10130,10130,0
20231113,134200,99161640,10130,10130,10130,10130,0
20231113,134100,99161640,10130,10130,10130,10130,0
20231113,134000,99161640,10130,10130,10130,10130,2
20231113,133900,99141380,10140,10140,10140,10140,9
20231113,133800,99050120,10070,10080,10080,10070,100
20231113,133700,98042620,10140,10140,10140,10140,0
20231113,133600,98042620,10140,10140,10140,10140,0
20231113,133500,98042620,10140,10140,10140,10140,0
20231113,133400,98042620,10140,10140,10140,10140,0
20231113,133300,98042620,10140,10110,10140,10060,375
20231113,133200,94257270,10120,10120,10120,10120,5
20231113,133100,94206670,10130,10130,10130,10130,23
20231113,133000,93973680,10140,10140,10140,10140,0
20231113,132900,93973680,10140,10140,10140,10140,0
20231113,132800,93973680,10140,10140,10140,10140,0
20231113,132700,93973680,10140,10140,10140,10140,0
20231113,132600,93973680,10140,10140,10140,10140,0
20231113,132500,93973680,10140,10140,10140,10140,0
20231113,132400,93973680,10140,10140,10140,10140,0
20231113,132300,93973680,10140,10140,10140,10140,1
20231113,132200,93963540,10130,10130,10130,10130,0
20231113,132100,93963540,10130,10130,10130,10130,14
20231113,132000,93821720,10130,10130,10130,10130,0
20231113,131900,93821720,10130,10130,10130,10130,0
20231113,131800,93821720,10130,10130,10130,10130,80
20231113,131700,93011320,10120,10120,10120,10120,55
20231113,131600,92454720,10110,10110,10110,10110,0
20231113,131500,92454720,10110,10110,10110,10110,37
20231113,131400,92080650,10120,10120,10120,10120,13
20231113,131300,91949090,10130,10130,10130,10130,0
20231113,131200,91949090,10130,10130,10130,10130,0
20231113,131100,91949090,10130,10130,10130,10130,0
20231113,131000,91949090,10130,10130,10130,10130,0
20231113,130900,91949090,10130,10130,10130,10130,6
20231113,130800,91888310,10130,10130,10130,10130,441
20231113,130700,87420980,10140,10140,10140,10140,0
20231113,130600,87420980,10140,10150,10150,10140,280
20231113,130500,84580190,10160,10160,10160,10160,0
20231113,130400,84580190,10160,10160,10160,10160,0
20231113,130300,84580190,10160,10160,10160,10160,0
20231113,130200,84580190,10160,10160,10160,10160,68
20231113,130100,83889310,10160,10160,10160,10160,0
20231113,130000,83889310,10160,10160,10160,10160,1
20231113,125900,83879150,10240,10240,10240,10240,0
20231113,125800,83879150,10240,10240,10240,10240,0
20231113,125700,83879150,10240,10240,10240,10240,0
20231113,125600,83879150,10240,10240,10240,10240,0
20231113,125500,83879150,10240,10240,10240,10240,1
20231113,125400,83868910,10150,10150,10150,10150,0
20231113,125300,83868910,10150,10150,10150,10150,0
20231113,125200,83868910,10150,10150,10150,10150,0
20231113,125100,83868910,10150,10150,10150,10150,0
20231113,125000,83868910,10150,10150,10150,10150,0
20231113,124900,83868910,10150,10150,10150,10150,0
20231113,124800,83868910,10150,10150,10150,10150,0
20231113,124700,83868910,10150,10160,10160,10150,250
20231113,124600,81331020,10240,10240,10240,10240,0
20231113,124500,81331020,10240,10240,10240,10240,0
20231113,124400,81331020,10240,10240,10240,10240,0
20231113,124300,81331020,10240,10240,10240,10240,0
20231113,124200,81331020,10240,10240,10240,10240,0
20231113,124100,81331020,10240,10240,10240,10240,0
20231113,124000,81331020,10240,10240,10240,10240,0
20231113,123900,81331020,10240,10240,10240,10240,0
20231113,123800,81331020,10240,10230,10240,10230,7
20231113,123700,81259400,10160,10230,10230,10160,62
20231113,123600,80626260,10230,10230,10230,10230,1
20231113,123500,80616030,10220,10210,10220,10210,16
20231113,123400,80452620,10150,10150,10150,10150,0
20231113,123300,80452620,10150,10150,10150,10150,0
20231113,123200,80452620,10150,10150,10150,10150,0
20231113,123100,80452620,10150,10150,10150,10150,0
20231113,123000,80452620,10150,10150,10150,10150,0
20231113,122900,80452620,10150,10150,10150,10150,0
20231113,122800,80452620,10150,10150,10150,10150,0
20231113,122700,80452620,10150,10150,10150,10150,0
20231113,122600,80452620,10150,10150,10150,10150,0
20231113,122500,80452620,10150,10150,10150,10150,0
20231113,122400,80452620,10150,10150,10150,10150,0
20231113,122300,80452620,10150,10150,10150,10150,0
20231113,122200,80452620,10150,10150,10150,10150,10
20231113,122100,80351120,10140,10140,10140,10140,0
20231113,122000,80351120,10140,10140,10140,10140,0
20231113,121900,80351120,10140,10140,10140,10140,0
20231113,121800,80351120,10140,10140,10140,10140,0
20231113,121700,80351120,10140,10140,10140,10140,0
20231113,121600,80351120,10140,10140,10140,10140,300
20231113,121500,77309120,10130,10130,10130,10130,0
20231113,121400,77309120,10130,10130,10130,10130,0
20231113,121300,77309120,10130,10130,10130,10130,0
20231113,121200,77309120,10130,10130,10130,10130,0
20231113,121100,77309120,10130,10130,10130,10130,5
20231113,121000,77258470,10130,10130,10130,10130,0
20231113,120900,77258470,10130,10130,10130,10130,0
20231113,120800,77258470,10130,10130,10130,10130,162
20231113,120700,75617410,10140,10140,10140,10140,0
20231113,120600,75617410,10140,10140,10140,10140,0
20231113,120500,75617410,10140,10160,10160,10140,772
20231113,120400,67782260,10230,10230,10230,10230,0
20231113,120300,67782260,10230,10230,10230,10230,0
20231113,120200,67782260,10230,10230,10230,10230,0
20231113,120100,67782260,10230,10230,10230,10230,0
20231113,120000,67782260,10230,10230,10230,10230,0
20231113,115900,67782260,10230,10230,10230,10230,0
20231113,115800,67782260,10230,10230,10230,10230,0
20231113,115700,67782260,10230,10230,10230,10230,0
20231113,115600,67782260,10230,10230,10230,10230,0
20231113,115500,67782260,10230,10230,10230,10230,21
20231113,115400,67567430,10210,10210,10210,10210,0
20231113,115300,67567430,10210,10210,10210,10210,0
20231113,115200,67567430,10210,10210,10210,10210,47
20231113,115100,67087560,10210,10210,10210,10210,10
20231113,115000,66985460,10160,10160,10160,10160,0
20231113,114900,66985460,10160,10160,10160,10160,0
20231113,114800,66985460,10160,10170,10170,10160,316
20231113,114700,63774870,10210,10210,10210,10210,0
20231113,114600,63774870,10210,10210,10210,10210,0
20231113,114500,63774870,10210,10210,10210,10210,10
20231113,114400,63672770,10210,10210,10210,10210,0
20231113,114300,63672770,10210,10210,10210,10210,0
20231113,114200,63672770,10210,10210,10210,10210,2
20231113,114100,63652350,10230,10230,10230,10230,0
20231113,114000,63652350,10230,10230,10230,10230,0
20231113,113900,63652350,10230,10230,10230,10230,0
20231113,113800,63652350,10230,10230,10230,10230,0
20231113,113700,63652350,10230,10230,10230,10230,0
20231113,113600,63652350,10230,10230,10230,10230,0
20231113,113500,63652350,10230,10230,10230,10230,0
20231113,113400,63652350,10230,10230,10230,10230,0
20231113,113300,63652350,10230,10230,10230,10230,1
20231113,113200,63642120,10160,10160,10160,10160,0
20231113,113100,63642120,10160,10160,10160,10160,0
20231113,113000,63642120,10160,10160,10160,10160,0
20231113,112900,63642120,10160,10160,10160,10160,0
20231113,112800,63642120,10160,10160,10160,10160,0
20231113,112700,63642120,10160,10160,10160,10160,0
20231113,112600,63642120,10160,10160,10160,10160,0
20231113,112500,63642120,10160,10160,10160,10160,0
20231113,112400,63642120,10160,10160,10160,10160,0
20231113,112300,63642120,10160,10160,10160,10160,0
20231113,112200,63642120,10160,10160,10160,10160,73
20231113,112100,62900440,10230,10230,10230,10230,0
20231113,112000,62900440,10230,10220,10230,10220,100
20231113,111900,61877560,10230,10230,10230,10230,0
20231113,111800,61877560,10230,10230,10230,10230,0
20231113,111700,61877560,10230,10230,10230,10230,0
20231113,111600,61877560,10230,10230,10230,10230,0
20231113,111500,61877560,10230,10230,10230,10230,1
20231113,111400,61867330,10230,10230,10230,10230,0
20231113,111300,61867330,10230,10230,10230,10230,21
20231113,111200,61652500,10230,10230,10230,10230,0
20231113,111100,61652500,10230,10230,10230,10230,0
20231113,111000,61652500,10230,10230,10230,10230,0
20231113,110900,61652500,10230,10230,10230,10230,0
20231113,110800,61652500,10230,10230,10230,10230,0
20231113,110700,61652500,10230,10230,10230,10230,19
20231113,110600,61458130,10240,10240,10240,10240,0
20231113,110500,61458130,10240,10240,10240,10240,0
20231113,110400,61458130,10240,10240,10240,10240,0
20231113,110300,61458130,10240,10240,10240,10240,0
20231113,110200,61458130,10240,10240,10240,10240,0
20231113,110100,61458130,10240,10240,10240,10240,0
20231113,110000,61458130,10240,10240,10240,10240,0
20231113,105900,61458130,10240,10240,10240,10240,0
20231113,105800,61458130,10240,10160,10240,10160,23
20231113,105700,61224370,10240,10240,10240,10240,0
20231113,105600,61224370,10240,10240,10240,10240,0
20231113,105500,61224370,10240,10240,10240,10240,0
20231113,105400,61224370,10240,10240,10240,10240,0
20231113,105300,61224370,10240,10240,10240,10240,1
20231113,105200,61214130,10160,10160,10160,10160,0
20231113,105100,61214130,10160,10160,10160,10160,5
20231113,105000,61163330,10160,10160,10160,10160,0
20231113,104900,61163330,10160,10160,10160,10160,0
20231113,104800,61163330,10160,10160,10160,10160,0
20231113,104700,61163330,10160,10160,10160,10160,1
20231113,104600,61153170,10240,10170,10240,10170,217
20231113,104500,58945090,10170,10170,10170,10170,0
20231113,104400,58945090,10170,10170,10170,10170,0
20231113,104300,58945090,10170,10170,10170,10170,617
20231113,104200,52670200,10170,10170,10170,10170,0
20231113,104100,52670200,10170,10170,10170,10170,1000
20231113,104000,42500200,10160,10160,10160,10160,110
20231113,103900,41382600,10170,10170,10170,10170,6
20231113,103800,41321580,10170,10170,10170,10170,0
20231113,103700,41321580,10170,10170,10170,10170,0
20231113,103600,41321580,10170,10170,10170,10170,0
20231113,103500,41321580,10170,10170,10170,10170,0
20231113,103400,41321580,10170,10170,10170,10170,0
20231113,103300,41321580,10170,10170,10170,10170,0
20231113,103200,41321580,10170,10180,10180,10170,19
20231113,103100,41128280,10170,10190,10190,10170,13
20231113,103000,40996050,10230,10230,10230,10230,0
20231113,102900,40996050,10230,10230,10230,10230,0
20231113,102800,40996050,10230,10230,10230,10230,0
20231113,102700,40996050,10230,10230,10230,10230,0
20231113,102600,40996050,10230,10230,10230,10230,0
20231113,102500,40996050,10230,10230,10230,10230,0
20231113,102400,40996050,10230,10230,10230,10230,0
20231113,102300,40996050,10230,10230,10230,10230,0
20231113,102200,40996050,10230,10230,10230,10230,0
20231113,102100,40996050,10230,10230,10230,10230,0
20231113,102000,40996050,10230,10230,10230,10230,0
20231113,101900,40996050,10230,10230,10230,10230,0
20231113,101800,40996050,10230,10230,10230,10230,0
20231113,101700,40996050,10230,10230,10230,10230,0
20231113,101600,40996050,10230,10230,10230,10230,0
20231113,101500,40996050,10230,10230,10230,10230,0
20231113,101400,40996050,10230,10230,10230,10230,352
20231113,101300,37395090,10240,10240,10240,10240,53
20231113,101200,36852370,10230,10260,10260,10230,1123
20231113,101100,25357590,10260,10270,10270,10260,500
20231113,101000,20222810,10270,10270,10270,10270,14
20231113,100900,20079030,10310,10310,10310,10310,0
20231113,100800,20079030,10310,10310,10310,10310,0
20231113,100700,20079030,10310,10310,10310,10310,5
20231113,100600,20027480,10320,10320,10320,10320,0
20231113,100500,20027480,10320,10320,10320,10320,0
20231113,100400,20027480,10320,10320,10320,10320,0
20231113,100300,20027480,10320,10320,10320,10320,0
20231113,100200,20027480,10320,10320,10320,10320,0
20231113,100100,20027480,10320,10320,10320,10320,0
20231113,100000,20027480,10320,10320,10320,10320,0
20231113,095900,20027480,10320,10320,10320,10320,0
20231113,095800,20027480,10320,10320,10320,10320,0
20231113,095700,20027480,10320,10320,10320,10320,0
20231113,095600,20027480,10320,10320,10320,10320,0
20231113,095500,20027480,10320,10320,10320,10320,0
20231113,095400,20027480,10320,10320,10320,10320,0
20231113,095300,20027480,10320,10320,10320,10320,0
20231113,095200,20027480,10320,10320,10320,10320,0
20231113,095100,20027480,10320,10320,10320,10320,0
20231113,095000,20027480,10320,10320,10320,10320,0
20231113,094900,20027480,10320,10320,10320,10320,0
20231113,094800,20027480,10320,10270,10320,10270,31
20231113,094700,19709060,10280,10280,10280,10280,100
20231113,094600,18681060,10320,10320,10320,10320,0
20231113,094500,18681060,10320,10320,10320,10320,0
20231113,094400,18681060,10320,10320,10320,10320,0
20231113,094300,18681060,10320,10320,10320,10320,0
20231113,094200,18681060,10320,10320,10320,10320,0
20231113,094100,18681060,10320,10320,10320,10320,55
20231113,094000,18113460,10320,10320,10320,10320,0
20231113,093900,18113460,10320,10320,10320,10320,0
20231113,093800,18113460,10320,10320,10320,10320,0
20231113,093700,18113460,10320,10320,10320,10320,1
20231113,093600,18103140,10280,10280,10280,10280,58
20231113,093500,17506900,10320,10320,10320,10320,0
20231113,093400,17506900,10320,10320,10320,10320,0
20231113,093300,17506900,10320,10320,10320,10320,0
20231113,093200,17506900,10320,10320,10320,10320,1
20231113,093100,17496580,10320,10320,10320,10320,0
20231113,093000,17496580,10320,10320,10320,10320,0
20231113,092900,17496580,10320,10320,10320,10320,0
20231113,092800,17496580,10320,10320,10320,10320,0
20231113,092700,17496580,10320,10320,10320,10320,0
20231113,092600,17496580,10320,10320,10320,10320,0
20231113,092500,17496580,10320,10320,10320,10320,48
20231113,092400,17001220,10320,10320,10320,10320,0
20231113,092300,17001220,10320,10320,10320,10320,0
20231113,092200,17001220,10320,10320,10320,10320,0
20231113,092100,17001220,10320,10320,10320,10320,0
20231113,092000,17001220,10320,10320,10320,10320,72
20231113,091900,16258180,10320,10320,10320,10320,0
20231113,091800,16258180,10320,10320,10320,10320,11
20231113,091700,16144660,10270,10270,10270,10270,0
20231113,091600,16144660,10270,10270,10270,10270,0
20231113,091500,16144660,10270,10270,10270,10270,0
20231113,091400,16144660,10270,10270,10270,10270,0
20231113,091300,16144660,10270,10270,10270,10270,150
20231113,091200,14604160,10270,10280,10280,10270,330
20231113,091100,11213590,10280,10280,10280,10280,0
20231113,091000,11213590,10280,10280,10280,10280,290
20231113,090900,8232390,10330,10330,10330,10330,0
20231113,090800,8232390,10330,10330,10330,10330,0
20231113,090700,8232390,10330,10330,10330,10330,0
20231113,090600,8232390,10330,10330,10330,10330,100
20231113,090500,7199390,10330,10330,10330,10330,5
20231113,090400,7147740,10330,10300,10330,10300,255
20231113,090300,4521210,10270,10270,10270,10270,0
20231113,090200,4521210,10270,10270,10270,10270,16
20231113,090100,4356890,10270,10270,10270,10270,0
20231113,090000,4356890,10270,10250,10270,10250,425