KissMeData/023790/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,190600,579124566,1550,1550,1550,1550,2
20231113,190500,579124566,1550,1550,1550,1550,0
20231113,190400,579124566,1550,1550,1550,1550,0
20231113,190300,579124566,1550,1550,1550,1550,0
20231113,190200,579124566,1550,1550,1550,1550,0
20231113,190100,579124566,1550,1550,1550,1550,0
20231113,190000,579124566,1550,1550,1550,1550,0
20231113,185900,579124566,1550,1550,1550,1550,0
20231113,185800,579124566,1550,1550,1550,1550,0
20231113,185700,579124566,1550,1550,1550,1550,0
20231113,185600,579124566,1550,1550,1550,1550,0
20231113,185500,579124566,1550,1550,1550,1550,0
20231113,185400,579124566,1550,1550,1550,1550,0
20231113,185300,579124566,1550,1550,1550,1550,0
20231113,185200,579124566,1550,1550,1550,1550,0
20231113,185100,579124566,1550,1550,1550,1550,0
20231113,185000,579124566,1550,1550,1550,1550,0
20231113,184900,579124566,1550,1550,1550,1550,0
20231113,184800,579124566,1550,1550,1550,1550,0
20231113,184700,579124566,1550,1550,1550,1550,0
20231113,184600,579124566,1550,1550,1550,1550,0
20231113,184500,579124566,1550,1550,1550,1550,0
20231113,184400,579124566,1550,1550,1550,1550,0
20231113,184300,579124566,1550,1550,1550,1550,0
20231113,184200,579124566,1550,1550,1550,1550,0
20231113,184100,579124566,1550,1550,1550,1550,0
20231113,184000,579124566,1550,1550,1550,1550,0
20231113,183900,579124566,1550,1550,1550,1550,0
20231113,183800,579124566,1550,1550,1550,1550,0
20231113,183700,579124566,1550,1550,1550,1550,0
20231113,183600,579124566,1550,1550,1550,1550,2
20231113,183500,579124566,1550,1550,1550,1550,0
20231113,183400,579124566,1550,1550,1550,1550,0
20231113,183300,579124566,1550,1550,1550,1550,0
20231113,183200,579124566,1550,1550,1550,1550,0
20231113,183100,579124566,1550,1550,1550,1550,0
20231113,183000,579124566,1550,1550,1550,1550,0
20231113,182900,579124566,1550,1550,1550,1550,0
20231113,182800,579124566,1550,1550,1550,1550,0
20231113,182700,579124566,1550,1550,1550,1550,0
20231113,182600,579124566,1550,1550,1550,1550,0
20231113,182500,579124566,1550,1550,1550,1550,0
20231113,182400,579124566,1550,1550,1550,1550,0
20231113,182300,579124566,1550,1550,1550,1550,0
20231113,182200,579124566,1550,1550,1550,1550,0
20231113,182100,579124566,1550,1550,1550,1550,0
20231113,182000,579124566,1550,1550,1550,1550,0
20231113,181900,579124566,1550,1550,1550,1550,0
20231113,181800,579124566,1550,1550,1550,1550,0
20231113,181700,579124566,1550,1550,1550,1550,0
20231113,181600,579124566,1550,1550,1550,1550,0
20231113,181500,579124566,1550,1550,1550,1550,0
20231113,181400,579124566,1550,1550,1550,1550,0
20231113,181300,579124566,1550,1550,1550,1550,0
20231113,181200,579124566,1550,1550,1550,1550,0
20231113,181100,579124566,1550,1550,1550,1550,0
20231113,181000,579124566,1550,1550,1550,1550,0
20231113,180900,579124566,1550,1550,1550,1550,0
20231113,180800,579124566,1550,1550,1550,1550,0
20231113,180700,579124566,1550,1550,1550,1550,0
20231113,180600,579124566,1550,1550,1550,1550,2
20231113,180500,579124566,1550,1550,1550,1550,0
20231113,180400,579124566,1550,1550,1550,1550,0
20231113,180300,579124566,1550,1550,1550,1550,0
20231113,180200,579124566,1550,1550,1550,1550,0
20231113,180100,579124566,1550,1550,1550,1550,0
20231113,180000,579124566,1550,1550,1550,1550,0
20231113,175900,579124566,1550,1550,1550,1550,0
20231113,175800,579124566,1550,1550,1550,1550,0
20231113,175700,579124566,1550,1550,1550,1550,0
20231113,175600,579124566,1550,1550,1550,1550,0
20231113,175500,579124566,1550,1550,1550,1550,0
20231113,175400,579124566,1550,1550,1550,1550,0
20231113,175300,579124566,1550,1550,1550,1550,0
20231113,175200,579124566,1550,1550,1550,1550,0
20231113,175100,579124566,1550,1550,1550,1550,0
20231113,175000,579124566,1550,1550,1550,1550,0
20231113,174900,579124566,1550,1550,1550,1550,0
20231113,174800,579124566,1550,1550,1550,1550,0
20231113,174700,579124566,1550,1550,1550,1550,0
20231113,174600,579124566,1550,1550,1550,1550,0
20231113,174500,579124566,1550,1550,1550,1550,0
20231113,174400,579124566,1550,1550,1550,1550,0
20231113,174300,579124566,1550,1550,1550,1550,0
20231113,174200,579124566,1550,1550,1550,1550,0
20231113,174100,579124566,1550,1550,1550,1550,0
20231113,174000,579124566,1550,1550,1550,1550,0
20231113,173900,579124566,1550,1550,1550,1550,0
20231113,173800,579124566,1550,1550,1550,1550,0
20231113,173700,579124566,1550,1550,1550,1550,0
20231113,173600,579124566,1550,1550,1550,1550,2
20231113,173500,579124566,1550,1550,1550,1550,0
20231113,173400,579124566,1550,1550,1550,1550,0
20231113,173300,579124566,1550,1550,1550,1550,0
20231113,173200,579124566,1550,1550,1550,1550,0
20231113,173100,579124566,1550,1550,1550,1550,0
20231113,173000,579124566,1550,1550,1550,1550,0
20231113,172900,579124566,1550,1550,1550,1550,0
20231113,172800,579124566,1550,1550,1550,1550,0
20231113,172700,579124566,1550,1550,1550,1550,0
20231113,172600,579124566,1550,1550,1550,1550,0
20231113,172500,579124566,1550,1550,1550,1550,0
20231113,172400,579124566,1550,1550,1550,1550,0
20231113,172300,579124566,1550,1550,1550,1550,0
20231113,172200,579124566,1550,1550,1550,1550,0
20231113,172100,579124566,1550,1550,1550,1550,0
20231113,172000,579124566,1550,1550,1550,1550,0
20231113,171900,579124566,1550,1550,1550,1550,0
20231113,171800,579124566,1550,1550,1550,1550,0
20231113,171700,579124566,1550,1550,1550,1550,0
20231113,171600,579124566,1550,1550,1550,1550,0
20231113,171500,579124566,1550,1550,1550,1550,0
20231113,171400,579124566,1550,1550,1550,1550,0
20231113,171300,579124566,1550,1550,1550,1550,0
20231113,171200,579124566,1550,1550,1550,1550,0
20231113,171100,579124566,1550,1550,1550,1550,0
20231113,171000,579124566,1550,1550,1550,1550,0
20231113,170900,579124566,1550,1550,1550,1550,0
20231113,170800,579124566,1550,1550,1550,1550,0
20231113,170700,579124566,1550,1550,1550,1550,0
20231113,170600,579124566,1550,1550,1550,1550,2
20231113,170500,579124566,1550,1550,1550,1550,0
20231113,170400,579124566,1550,1550,1550,1550,0
20231113,170300,579124566,1550,1550,1550,1550,0
20231113,170200,579124566,1550,1550,1550,1550,0
20231113,170100,579124566,1550,1550,1550,1550,0
20231113,170000,579124566,1550,1550,1550,1550,0
20231113,165900,579124566,1550,1550,1550,1550,0
20231113,165800,579124566,1550,1550,1550,1550,0
20231113,165700,579124566,1550,1550,1550,1550,0
20231113,165600,579124566,1550,1550,1550,1550,0
20231113,165500,579124566,1550,1550,1550,1550,0
20231113,165400,579124566,1550,1550,1550,1550,0
20231113,165300,579124566,1550,1550,1550,1550,0
20231113,165200,579124566,1550,1550,1550,1550,0
20231113,165100,579124566,1550,1550,1550,1550,0
20231113,165000,579124566,1550,1550,1550,1550,0
20231113,164900,579124566,1550,1550,1550,1550,0
20231113,164800,579124566,1550,1550,1550,1550,0
20231113,164700,579124566,1550,1550,1550,1550,0
20231113,164600,579124566,1550,1550,1550,1550,0
20231113,164500,579124566,1550,1550,1550,1550,0
20231113,164400,579124566,1550,1550,1550,1550,0
20231113,164300,579124566,1550,1550,1550,1550,0
20231113,164200,579124566,1550,1550,1550,1550,0
20231113,164100,579124566,1550,1550,1550,1550,0
20231113,164000,579124566,1550,1550,1550,1550,0
20231113,163900,579124566,1550,1550,1550,1550,0
20231113,163800,579124566,1550,1550,1550,1550,0
20231113,163700,579124566,1550,1550,1550,1550,0
20231113,163600,579124566,1550,1550,1550,1550,2
20231113,163500,579124566,1550,1550,1550,1550,0
20231113,163400,579124566,1550,1550,1550,1550,0
20231113,163300,579124566,1550,1550,1550,1550,0
20231113,163200,579124566,1550,1550,1550,1550,0
20231113,163100,579124566,1550,1550,1550,1550,0
20231113,163000,579124566,1550,1550,1550,1550,0
20231113,162900,579124566,1550,1550,1550,1550,0
20231113,162800,579124566,1550,1550,1550,1550,0
20231113,162700,579124566,1550,1550,1550,1550,0
20231113,162600,579124566,1550,1550,1550,1550,0
20231113,162500,579124566,1550,1550,1550,1550,0
20231113,162400,579124566,1550,1550,1550,1550,0
20231113,162300,579124566,1550,1550,1550,1550,0
20231113,162200,579124566,1550,1550,1550,1550,0
20231113,162100,579124566,1550,1550,1550,1550,0
20231113,162000,579124566,1550,1550,1550,1550,0
20231113,161900,579124566,1550,1550,1550,1550,0
20231113,161800,579124566,1550,1550,1550,1550,0
20231113,161700,579124566,1550,1550,1550,1550,0
20231113,161600,579124566,1550,1550,1550,1550,0
20231113,161500,579124566,1550,1550,1550,1550,0
20231113,161400,579124566,1550,1550,1550,1550,0
20231113,161300,579124566,1550,1550,1550,1550,0
20231113,161200,579124566,1550,1550,1550,1550,0
20231113,161100,579124566,1550,1550,1550,1550,0
20231113,161000,579124566,1550,1550,1550,1550,0
20231113,160900,579124566,1550,1550,1550,1550,0
20231113,160800,579124566,1550,1550,1550,1550,0
20231113,160700,579124566,1550,1550,1550,1550,0
20231113,160600,579124566,1550,1550,1550,1550,2
20231113,160500,579124566,1550,1550,1550,1550,0
20231113,160400,579124566,1550,1550,1550,1550,0
20231113,160300,579124566,1550,1550,1550,1550,0
20231113,160200,579124566,1550,1550,1550,1550,0
20231113,160100,579124566,1550,1550,1550,1550,0
20231113,160000,579124566,1550,1550,1550,1550,0
20231113,155900,579124566,1550,1550,1550,1550,0
20231113,155800,579124566,1550,1550,1550,1550,0
20231113,155700,579124566,1550,1550,1550,1550,0
20231113,155600,579124566,1550,1550,1550,1550,0
20231113,155500,579124566,1550,1550,1550,1550,0
20231113,155400,579124566,1550,1550,1550,1550,0
20231113,155300,579124566,1550,1550,1550,1550,0
20231113,155200,579124566,1550,1550,1550,1550,0
20231113,155100,579124566,1550,1550,1550,1550,0
20231113,155000,579124566,1550,1550,1550,1550,0
20231113,154900,579124566,1550,1550,1550,1550,0
20231113,154800,579124566,1550,1550,1550,1550,0
20231113,154700,579124566,1550,1550,1550,1550,0
20231113,154600,579124566,1550,1550,1550,1550,0
20231113,154500,579124566,1550,1550,1550,1550,0
20231113,154400,579124566,1550,1550,1550,1550,0
20231113,154300,579124566,1550,1550,1550,1550,0
20231113,154200,579124566,1550,1550,1550,1550,0
20231113,154100,579124566,1550,1550,1550,1550,0
20231113,154000,579124566,1550,1550,1550,1550,0
20231113,153900,579124566,1550,1550,1550,1550,0
20231113,153800,579124566,1550,1550,1550,1550,0
20231113,153700,579124566,1550,1550,1550,1550,0
20231113,153600,579124566,1550,1550,1550,1550,2
20231113,153500,579124566,1550,1550,1550,1550,0
20231113,153400,579124566,1550,1550,1550,1550,0
20231113,153300,579124566,1550,1550,1550,1550,0
20231113,153200,579124566,1550,1550,1550,1550,0
20231113,153100,579124566,1550,1550,1550,1550,0
20231113,153000,579124566,1550,1550,1550,1550,0
20231113,152900,579124566,1550,1550,1550,1550,0
20231113,152800,579124566,1550,1550,1550,1550,0
20231113,152700,579124566,1550,1550,1550,1550,0
20231113,152600,579124566,1550,1550,1550,1550,0
20231113,152500,579124566,1550,1550,1550,1550,0
20231113,152400,579124566,1550,1550,1550,1550,0
20231113,152300,579124566,1550,1550,1550,1550,0
20231113,152200,579124566,1550,1550,1550,1550,0
20231113,152100,579124566,1550,1550,1550,1550,0
20231113,152000,579124566,1550,1550,1550,1550,0
20231113,151900,579124566,1550,1550,1550,1550,0
20231113,151800,579124566,1550,1550,1550,1550,2
20231113,151700,579121466,1550,1550,1550,1550,0
20231113,151600,579121466,1550,1550,1550,1550,0
20231113,151500,579121466,1550,1550,1550,1550,0
20231113,151400,579121466,1550,1550,1550,1550,0
20231113,151300,579121466,1550,1550,1550,1550,0
20231113,151200,579121466,1550,1550,1550,1550,0
20231113,151100,579121466,1550,1550,1550,1550,0
20231113,151000,579121466,1550,1550,1550,1550,1
20231113,150900,579119916,1550,1550,1550,1550,50
20231113,150800,579042416,1550,1550,1550,1550,0
20231113,150700,579042416,1550,1550,1550,1550,0
20231113,150600,579042416,1550,1550,1550,1550,0
20231113,150500,579042416,1550,1550,1550,1550,0
20231113,150400,579042416,1550,1550,1550,1550,0
20231113,150300,579042416,1550,1550,1550,1550,0
20231113,150200,579042416,1550,1550,1550,1550,0
20231113,150100,579042416,1550,1550,1550,1550,0
20231113,150000,579042416,1550,1550,1550,1550,5
20231113,145900,579034666,1550,1550,1550,1550,0
20231113,145800,579034666,1550,1550,1550,1550,0
20231113,145700,579034666,1550,1550,1550,1550,0
20231113,145600,579034666,1550,1550,1550,1550,0
20231113,145500,579034666,1550,1550,1550,1550,0
20231113,145400,579034666,1550,1550,1550,1550,0
20231113,145300,579034666,1550,1550,1550,1550,0
20231113,145200,579034666,1550,1550,1550,1550,0
20231113,145100,579034666,1550,1550,1550,1550,0
20231113,145000,579034666,1550,1550,1550,1550,0
20231113,144900,579034666,1550,1550,1550,1550,0
20231113,144800,579034666,1550,1550,1550,1550,0
20231113,144700,579034666,1550,1550,1550,1550,0
20231113,144600,579034666,1550,1550,1550,1550,0
20231113,144500,579034666,1550,1550,1550,1550,226
20231113,144400,578684366,1550,1550,1550,1550,0
20231113,144300,578684366,1550,1550,1550,1550,0
20231113,144200,578684366,1550,1550,1550,1550,0
20231113,144100,578684366,1550,1550,1550,1550,0
20231113,144000,578684366,1550,1550,1550,1550,0
20231113,143900,578684366,1550,1550,1550,1550,0
20231113,143800,578684366,1550,1550,1550,1550,0
20231113,143700,578684366,1550,1550,1550,1550,0
20231113,143600,578684366,1550,1550,1550,1550,0
20231113,143500,578684366,1550,1550,1550,1550,0
20231113,143400,578684366,1550,1550,1550,1550,0
20231113,143300,578684366,1550,1550,1550,1550,0
20231113,143200,578684366,1550,1550,1550,1550,0
20231113,143100,578684366,1550,1550,1550,1550,0
20231113,143000,578684366,1550,1550,1550,1550,1
20231113,142900,578682816,1550,1550,1550,1550,0
20231113,142800,578682816,1550,1550,1550,1550,0
20231113,142700,578682816,1550,1550,1550,1550,0
20231113,142600,578682816,1550,1550,1550,1550,0
20231113,142500,578682816,1550,1550,1550,1550,0
20231113,142400,578682816,1550,1550,1550,1550,0
20231113,142300,578682816,1550,1550,1550,1550,0
20231113,142200,578682816,1550,1550,1550,1550,0
20231113,142100,578682816,1550,1550,1550,1550,0
20231113,142000,578682816,1550,1550,1550,1550,0
20231113,141900,578682816,1550,1550,1550,1550,0
20231113,141800,578682816,1550,1550,1550,1550,0
20231113,141700,578682816,1550,1550,1550,1550,0
20231113,141600,578682816,1550,1550,1550,1550,0
20231113,141500,578682816,1550,1550,1550,1550,185
20231113,141400,578396066,1550,1550,1550,1550,0
20231113,141300,578396066,1550,1550,1550,1550,0
20231113,141200,578396066,1550,1550,1550,1550,0
20231113,141100,578396066,1550,1550,1550,1550,0
20231113,141000,578396066,1550,1550,1550,1550,0
20231113,140900,578396066,1550,1550,1550,1550,0
20231113,140800,578396066,1550,1550,1550,1550,100
20231113,140700,578241066,1550,1550,1550,1550,0
20231113,140600,578241066,1550,1550,1550,1550,1
20231113,140500,578239516,1550,1550,1550,1550,0
20231113,140400,578239516,1550,1550,1550,1550,0
20231113,140300,578239516,1550,1550,1550,1550,0
20231113,140200,578239516,1550,1550,1550,1550,0
20231113,140100,578239516,1550,1550,1550,1550,0
20231113,140000,578239516,1550,1550,1550,1550,0
20231113,135900,578239516,1550,1550,1550,1550,10
20231113,135800,578224016,1550,1550,1550,1550,200
20231113,135700,577914016,1550,1550,1550,1550,0
20231113,135600,577914016,1550,1550,1550,1550,1019
20231113,135500,576334566,1550,1550,1550,1550,986
20231113,135400,574806266,1550,1550,1550,1550,952
20231113,135300,573330666,1550,1550,1550,1550,1517
20231113,135200,570979316,1550,1550,1550,1550,614
20231113,135100,570027616,1550,1550,1550,1550,0
20231113,135000,570027616,1550,1550,1550,1550,3000
20231113,134900,565377616,1550,1550,1550,1550,0
20231113,134800,565377616,1550,1550,1550,1550,0
20231113,134700,565377616,1550,1550,1550,1550,0
20231113,134600,565377616,1550,1550,1550,1550,0
20231113,134500,565377616,1550,1550,1550,1550,0
20231113,134400,565377616,1550,1550,1550,1550,0
20231113,134300,565377616,1550,1550,1550,1550,0
20231113,134200,565377616,1550,1550,1550,1550,0
20231113,134100,565377616,1550,1550,1550,1550,0
20231113,134000,565377616,1550,1550,1550,1550,0
20231113,133900,565377616,1550,1550,1550,1550,0
20231113,133800,565377616,1550,1550,1550,1550,0
20231113,133700,565377616,1550,1550,1550,1550,0
20231113,133600,565377616,1550,1550,1550,1550,0
20231113,133500,565377616,1550,1550,1550,1550,0
20231113,133400,565377616,1550,1550,1550,1550,0
20231113,133300,565377616,1550,1550,1550,1550,0
20231113,133200,565377616,1550,1550,1550,1550,0
20231113,133100,565377616,1550,1550,1550,1550,0
20231113,133000,565377616,1550,1550,1550,1550,0
20231113,132900,565377616,1550,1550,1550,1550,0
20231113,132800,565377616,1550,1550,1550,1550,1
20231113,132700,565376066,1550,1550,1550,1550,0
20231113,132600,565376066,1550,1550,1550,1550,1
20231113,132500,565374516,1550,1550,1550,1550,0
20231113,132400,565374516,1550,1550,1550,1550,400
20231113,132300,564754516,1550,1550,1550,1550,0
20231113,132200,564754516,1550,1550,1550,1550,0
20231113,132100,564754516,1550,1550,1550,1550,0
20231113,132000,564754516,1550,1550,1550,1550,1
20231113,131900,564752966,1550,1550,1550,1550,0
20231113,131800,564752966,1550,1550,1550,1550,0
20231113,131700,564752966,1550,1550,1550,1550,0
20231113,131600,564752966,1550,1550,1550,1550,0
20231113,131500,564752966,1550,1550,1550,1550,0
20231113,131400,564752966,1550,1550,1550,1550,0
20231113,131300,564752966,1550,1550,1550,1550,0
20231113,131200,564752966,1550,1550,1550,1550,0
20231113,131100,564752966,1550,1550,1550,1550,0
20231113,131000,564752966,1550,1550,1550,1550,0
20231113,130900,564752966,1550,1550,1550,1550,100
20231113,130800,564597966,1550,1550,1550,1550,0
20231113,130700,564597966,1550,1550,1550,1550,300
20231113,130600,564132966,1550,1550,1550,1550,0
20231113,130500,564132966,1550,1550,1550,1550,0
20231113,130400,564132966,1550,1550,1550,1550,0
20231113,130300,564132966,1550,1550,1550,1550,0
20231113,130200,564132966,1550,1550,1550,1550,0
20231113,130100,564132966,1550,1550,1550,1550,0
20231113,130000,564132966,1550,1550,1550,1550,300
20231113,125900,563667966,1550,1550,1550,1550,0
20231113,125800,563667966,1550,1550,1550,1550,0
20231113,125700,563667966,1550,1550,1550,1550,0
20231113,125600,563667966,1550,1550,1550,1550,0
20231113,125500,563667966,1550,1550,1550,1550,0
20231113,125400,563667966,1550,1550,1550,1550,0
20231113,125300,563667966,1550,1550,1550,1550,0
20231113,125200,563667966,1550,1550,1550,1550,0
20231113,125100,563667966,1550,1550,1550,1550,0
20231113,125000,563667966,1550,1550,1550,1550,0
20231113,124900,563667966,1550,1550,1550,1550,0
20231113,124800,563667966,1550,1550,1550,1550,0
20231113,124700,563667966,1550,1550,1550,1550,2
20231113,124600,563664866,1550,1550,1550,1550,0
20231113,124500,563664866,1550,1550,1550,1550,0
20231113,124400,563664866,1550,1550,1550,1550,0
20231113,124300,563664866,1550,1550,1550,1550,0
20231113,124200,563664866,1550,1550,1550,1550,5
20231113,124100,563657116,1550,1550,1550,1550,0
20231113,124000,563657116,1550,1550,1550,1550,0
20231113,123900,563657116,1550,1550,1550,1550,300
20231113,123800,563192116,1550,1550,1550,1550,0
20231113,123700,563192116,1550,1550,1550,1550,0
20231113,123600,563192116,1550,1550,1550,1550,0
20231113,123500,563192116,1550,1550,1550,1550,0
20231113,123400,563192116,1550,1550,1550,1550,0
20231113,123300,563192116,1550,1550,1550,1550,0
20231113,123200,563192116,1550,1550,1550,1550,0
20231113,123100,563192116,1550,1550,1550,1550,0
20231113,123000,563192116,1550,1550,1550,1550,111
20231113,122900,563020066,1550,1550,1550,1550,0
20231113,122800,563020066,1550,1550,1550,1550,0
20231113,122700,563020066,1550,1550,1550,1550,0
20231113,122600,563020066,1550,1550,1550,1550,0
20231113,122500,563020066,1550,1550,1550,1550,0
20231113,122400,563020066,1550,1550,1550,1550,10
20231113,122300,563004566,1550,1550,1550,1550,100
20231113,122200,562849566,1550,1550,1550,1550,0
20231113,122100,562849566,1550,1550,1550,1550,199
20231113,122000,562541116,1550,1550,1550,1550,60
20231113,121900,562448116,1550,1550,1550,1550,20
20231113,121800,562417116,1550,1550,1550,1550,0
20231113,121700,562417116,1550,1550,1550,1550,132
20231113,121600,562212516,1550,1550,1550,1550,0
20231113,121500,562212516,1550,1550,1550,1550,0
20231113,121400,562212516,1550,1550,1550,1550,0
20231113,121300,562212516,1550,1550,1550,1550,200
20231113,121200,561902516,1550,1550,1550,1550,0
20231113,121100,561902516,1550,1550,1550,1550,0
20231113,121000,561902516,1550,1550,1550,1550,0
20231113,120900,561902516,1550,1550,1550,1550,0
20231113,120800,561902516,1550,1550,1550,1550,9
20231113,120700,561888566,1550,1550,1550,1550,0
20231113,120600,561888566,1550,1550,1550,1550,0
20231113,120500,561888566,1550,1550,1550,1550,2
20231113,120400,561885466,1550,1550,1550,1550,0
20231113,120300,561885466,1550,1550,1550,1550,0
20231113,120200,561885466,1550,1550,1550,1550,0
20231113,120100,561885466,1550,1550,1550,1550,0
20231113,120000,561885466,1550,1550,1550,1550,0
20231113,115900,561885466,1550,1550,1550,1550,150
20231113,115800,561652966,1550,1550,1550,1550,280
20231113,115700,561218966,1550,1550,1550,1550,0
20231113,115600,561218966,1550,1550,1550,1550,0
20231113,115500,561218966,1550,1550,1550,1550,0
20231113,115400,561218966,1550,1550,1550,1550,0
20231113,115300,561218966,1550,1550,1550,1550,0
20231113,115200,561218966,1550,1550,1550,1550,0
20231113,115100,561218966,1550,1550,1550,1550,0
20231113,115000,561218966,1550,1550,1550,1550,0
20231113,114900,561218966,1550,1550,1550,1550,0
20231113,114800,561218966,1550,1550,1550,1550,0
20231113,114700,561218966,1550,1550,1550,1550,0
20231113,114600,561218966,1550,1550,1550,1550,0
20231113,114500,561218966,1550,1550,1550,1550,150
20231113,114400,560986466,1550,1550,1550,1550,10
20231113,114300,560970966,1550,1550,1550,1550,1000
20231113,114200,559420966,1550,1550,1550,1550,0
20231113,114100,559420966,1550,1550,1550,1550,0
20231113,114000,559420966,1550,1550,1550,1550,0
20231113,113900,559420966,1550,1550,1550,1550,0
20231113,113800,559420966,1550,1550,1550,1550,0
20231113,113700,559420966,1550,1550,1550,1550,5
20231113,113600,559413216,1550,1550,1550,1550,0
20231113,113500,559413216,1550,1550,1550,1550,0
20231113,113400,559413216,1550,1550,1550,1550,0
20231113,113300,559413216,1550,1550,1550,1550,0
20231113,113200,559413216,1550,1550,1550,1550,50
20231113,113100,559335716,1550,1550,1550,1550,0
20231113,113000,559335716,1550,1550,1550,1550,100
20231113,112900,559180716,1550,1550,1550,1550,109
20231113,112800,559011766,1550,1550,1550,1550,198
20231113,112700,558704866,1550,1550,1550,1550,209
20231113,112600,558380916,1550,1550,1550,1550,0
20231113,112500,558380916,1550,1550,1550,1550,1
20231113,112400,558379366,1550,1550,1550,1550,1
20231113,112300,558377816,1550,1550,1550,1550,0
20231113,112200,558377816,1550,1550,1550,1550,0
20231113,112100,558377816,1550,1550,1550,1550,5
20231113,112000,558370066,1550,1550,1550,1550,1
20231113,111900,558368516,1550,1550,1550,1550,0
20231113,111800,558368516,1550,1550,1550,1550,0
20231113,111700,558368516,1550,1550,1550,1550,0
20231113,111600,558368516,1550,1550,1550,1550,744
20231113,111500,557215316,1550,1550,1550,1550,0
20231113,111400,557215316,1550,1550,1550,1550,0
20231113,111300,557215316,1550,1550,1550,1550,0
20231113,111200,557215316,1550,1550,1550,1550,0
20231113,111100,557215316,1550,1550,1550,1550,0
20231113,111000,557215316,1550,1550,1550,1550,101
20231113,110900,557058766,1550,1550,1550,1550,0
20231113,110800,557058766,1550,1550,1550,1550,0
20231113,110700,557058766,1550,1550,1550,1550,25
20231113,110600,557020016,1550,1550,1550,1550,0
20231113,110500,557020016,1550,1550,1550,1550,0
20231113,110400,557020016,1550,1550,1550,1550,0
20231113,110300,557020016,1550,1550,1550,1550,0
20231113,110200,557020016,1550,1550,1550,1550,0
20231113,110100,557020016,1550,1550,1550,1550,8
20231113,110000,557007616,1550,1550,1550,1550,0
20231113,105900,557007616,1550,1550,1550,1550,0
20231113,105800,557007616,1550,1550,1550,1550,0
20231113,105700,557007616,1550,1550,1550,1550,16
20231113,105600,556982816,1550,1550,1550,1550,0
20231113,105500,556982816,1550,1550,1550,1550,1
20231113,105400,556981266,1550,1550,1550,1550,0
20231113,105300,556981266,1550,1550,1550,1550,0
20231113,105200,556981266,1550,1550,1550,1550,0
20231113,105100,556981266,1550,1550,1550,1550,8
20231113,105000,556968866,1550,1550,1550,1550,0
20231113,104900,556968866,1550,1550,1550,1550,0
20231113,104800,556968866,1550,1550,1550,1550,0
20231113,104700,556968866,1550,1550,1550,1550,0
20231113,104600,556968866,1550,1550,1550,1550,0
20231113,104500,556968866,1550,1550,1550,1550,0
20231113,104400,556968866,1550,1550,1550,1550,0
20231113,104300,556968866,1550,1550,1550,1550,3
20231113,104200,556964216,1550,1550,1550,1550,0
20231113,104100,556964216,1550,1550,1550,1550,1
20231113,104000,556962666,1550,1550,1550,1550,0
20231113,103900,556962666,1550,1550,1550,1550,0
20231113,103800,556962666,1550,1550,1550,1550,0
20231113,103700,556962666,1550,1550,1550,1550,0
20231113,103600,556962666,1550,1550,1550,1550,0
20231113,103500,556962666,1550,1550,1550,1550,0
20231113,103400,556962666,1550,1550,1550,1550,10
20231113,103300,556947166,1550,1550,1550,1550,0
20231113,103200,556947166,1550,1550,1550,1550,0
20231113,103100,556947166,1550,1550,1550,1550,20
20231113,103000,556916166,1550,1550,1550,1550,160
20231113,102900,556668166,1550,1550,1550,1550,0
20231113,102800,556668166,1550,1550,1550,1550,0
20231113,102700,556668166,1550,1550,1550,1550,1000
20231113,102600,555118166,1550,1550,1550,1550,0
20231113,102500,555118166,1550,1550,1550,1550,20
20231113,102400,555087166,1550,1550,1550,1550,0
20231113,102300,555087166,1550,1550,1550,1550,0
20231113,102200,555087166,1550,1550,1550,1550,0
20231113,102100,555087166,1550,1550,1550,1550,0
20231113,102000,555087166,1550,1550,1550,1550,144
20231113,101900,554863966,1550,1550,1550,1550,0
20231113,101800,554863966,1550,1550,1550,1550,10
20231113,101700,554848466,1550,1550,1550,1550,0
20231113,101600,554848466,1550,1550,1550,1550,0
20231113,101500,554848466,1550,1550,1550,1550,30
20231113,101400,554801966,1550,1550,1550,1550,255
20231113,101300,554406716,1550,1550,1550,1550,1000
20231113,101200,552856716,1550,1550,1550,1550,10
20231113,101100,552841216,1550,1550,1550,1550,1000
20231113,101000,551291216,1550,1550,1550,1550,2000
20231113,100900,548191216,1550,1550,1550,1550,0
20231113,100800,548191216,1550,1550,1550,1550,0
20231113,100700,548191216,1550,1550,1550,1550,0
20231113,100600,548191216,1550,1550,1550,1550,0
20231113,100500,548191216,1550,1550,1550,1550,1
20231113,100400,548189666,1550,1550,1550,1550,5503
20231113,100300,539660016,1550,1550,1550,1550,1
20231113,100200,539658466,1550,1550,1550,1550,0
20231113,100100,539658466,1550,1550,1550,1550,0
20231113,100000,539658466,1550,1550,1550,1550,107
20231113,095900,539492616,1550,1550,1550,1550,200
20231113,095800,539182616,1550,1550,1550,1550,0
20231113,095700,539182616,1550,1550,1550,1550,100
20231113,095600,539027616,1550,1550,1550,1550,3834
20231113,095500,533084916,1550,1550,1550,1550,179
20231113,095400,532807466,1550,1550,1550,1550,3
20231113,095300,532802816,1550,1550,1550,1550,0
20231113,095200,532802816,1550,1550,1550,1550,0
20231113,095100,532802816,1550,1550,1550,1550,0
20231113,095000,532802816,1550,1550,1550,1550,51
20231113,094900,532723766,1550,1550,1550,1550,51
20231113,094800,532644716,1550,1550,1550,1550,0
20231113,094700,532644716,1550,1550,1550,1550,0
20231113,094600,532644716,1550,1550,1550,1550,12
20231113,094500,532626116,1550,1550,1550,1550,503
20231113,094400,531846466,1550,1550,1550,1550,400
20231113,094300,531226466,1550,1550,1550,1550,0
20231113,094200,531226466,1550,1550,1550,1550,0
20231113,094100,531226466,1550,1550,1550,1550,170
20231113,094000,530962966,1550,1550,1550,1550,6
20231113,093900,530953666,1550,1550,1550,1550,582
20231113,093800,530051566,1550,1550,1550,1550,92
20231113,093700,529908966,1550,1550,1550,1550,278
20231113,093600,529478066,1550,1550,1550,1550,0
20231113,093500,529478066,1550,1550,1550,1550,37
20231113,093400,529420716,1550,1550,1550,1550,1159
20231113,093300,527624266,1550,1550,1550,1550,7
20231113,093200,527613416,1550,1550,1550,1550,107
20231113,093100,527447566,1550,1550,1550,1550,0
20231113,093000,527447566,1550,1550,1550,1550,17
20231113,092900,527421216,1550,1550,1550,1550,1
20231113,092800,527419666,1550,1550,1550,1550,85
20231113,092700,527287916,1550,1550,1550,1550,1094
20231113,092600,525592216,1550,1550,1550,1550,350
20231113,092500,525049716,1550,1550,1550,1550,577
20231113,092400,524155366,1550,1550,1550,1550,47
20231113,092300,524082516,1550,1550,1550,1550,5
20231113,092200,524074766,1550,1550,1550,1550,1344
20231113,092100,521991566,1550,1550,1550,1550,21
20231113,092000,521959016,1550,1550,1550,1550,0
20231113,091900,521959016,1550,1550,1550,1550,407
20231113,091800,521328166,1550,1550,1550,1550,31
20231113,091700,521280116,1550,1550,1550,1550,1221
20231113,091600,519387566,1550,1550,1550,1550,305
20231113,091500,518914816,1550,1550,1550,1550,20392
20231113,091400,487307216,1550,1550,1550,1550,519
20231113,091300,486502766,1550,1550,1550,1550,1650
20231113,091200,483945266,1550,1550,1550,1550,4024
20231113,091100,477708066,1550,1550,1550,1550,1145
20231113,091000,475933316,1550,1550,1550,1550,29523
20231113,090900,430172666,1550,1550,1550,1550,4402
20231113,090800,423349566,1550,1550,1550,1550,16289
20231113,090700,398101616,1550,1550,1550,1550,1248
20231113,090600,396167216,1550,1550,1550,1550,1635
20231113,090500,393632966,1550,1550,1550,1550,72129
20231113,090400,281833016,1544,1544,1544,1544,0
20231113,090300,281833016,1544,1544,1544,1544,0
20231113,090200,281833016,1544,1550,1550,1544,181828
20231113,090100,0,1193,1193,1193,1193,0
20231113,090000,0,1193,1193,1193,1193,0