KissMeData/052460/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,193100,667463905,3740,3740,3740,3740,2597
20231113,193000,667463905,3740,3740,3740,3740,0
20231113,192900,667463905,3740,3740,3740,3740,0
20231113,192800,667463905,3740,3740,3740,3740,0
20231113,192700,667463905,3740,3740,3740,3740,0
20231113,192600,667463905,3740,3740,3740,3740,0
20231113,192500,667463905,3740,3740,3740,3740,0
20231113,192400,667463905,3740,3740,3740,3740,0
20231113,192300,667463905,3740,3740,3740,3740,0
20231113,192200,667463905,3740,3740,3740,3740,0
20231113,192100,667463905,3740,3740,3740,3740,0
20231113,192000,667463905,3740,3740,3740,3740,0
20231113,191900,667463905,3740,3740,3740,3740,0
20231113,191800,667463905,3740,3740,3740,3740,0
20231113,191700,667463905,3740,3740,3740,3740,0
20231113,191600,667463905,3740,3740,3740,3740,0
20231113,191500,667463905,3740,3740,3740,3740,0
20231113,191400,667463905,3740,3740,3740,3740,0
20231113,191300,667463905,3740,3740,3740,3740,0
20231113,191200,667463905,3740,3740,3740,3740,0
20231113,191100,667463905,3740,3740,3740,3740,0
20231113,191000,667463905,3740,3740,3740,3740,0
20231113,190900,667463905,3740,3740,3740,3740,0
20231113,190800,667463905,3740,3740,3740,3740,0
20231113,190700,667463905,3740,3740,3740,3740,0
20231113,190600,667463905,3740,3740,3740,3740,0
20231113,190500,667463905,3740,3740,3740,3740,0
20231113,190400,667463905,3740,3740,3740,3740,0
20231113,190300,667463905,3740,3740,3740,3740,0
20231113,190200,667463905,3740,3740,3740,3740,0
20231113,190100,667463905,3740,3740,3740,3740,2597
20231113,190000,667463905,3740,3740,3740,3740,0
20231113,185900,667463905,3740,3740,3740,3740,0
20231113,185800,667463905,3740,3740,3740,3740,0
20231113,185700,667463905,3740,3740,3740,3740,0
20231113,185600,667463905,3740,3740,3740,3740,0
20231113,185500,667463905,3740,3740,3740,3740,0
20231113,185400,667463905,3740,3740,3740,3740,0
20231113,185300,667463905,3740,3740,3740,3740,0
20231113,185200,667463905,3740,3740,3740,3740,0
20231113,185100,667463905,3740,3740,3740,3740,0
20231113,185000,667463905,3740,3740,3740,3740,0
20231113,184900,667463905,3740,3740,3740,3740,0
20231113,184800,667463905,3740,3740,3740,3740,0
20231113,184700,667463905,3740,3740,3740,3740,0
20231113,184600,667463905,3740,3740,3740,3740,0
20231113,184500,667463905,3740,3740,3740,3740,0
20231113,184400,667463905,3740,3740,3740,3740,0
20231113,184300,667463905,3740,3740,3740,3740,0
20231113,184200,667463905,3740,3740,3740,3740,0
20231113,184100,667463905,3740,3740,3740,3740,0
20231113,184000,667463905,3740,3740,3740,3740,0
20231113,183900,667463905,3740,3740,3740,3740,0
20231113,183800,667463905,3740,3740,3740,3740,0
20231113,183700,667463905,3740,3740,3740,3740,0
20231113,183600,667463905,3740,3740,3740,3740,0
20231113,183500,667463905,3740,3740,3740,3740,0
20231113,183400,667463905,3740,3740,3740,3740,0
20231113,183300,667463905,3740,3740,3740,3740,0
20231113,183200,667463905,3740,3740,3740,3740,0
20231113,183100,667463905,3740,3740,3740,3740,2597
20231113,183000,667463905,3740,3740,3740,3740,0
20231113,182900,667463905,3740,3740,3740,3740,0
20231113,182800,667463905,3740,3740,3740,3740,0
20231113,182700,667463905,3740,3740,3740,3740,0
20231113,182600,667463905,3740,3740,3740,3740,0
20231113,182500,667463905,3740,3740,3740,3740,0
20231113,182400,667463905,3740,3740,3740,3740,0
20231113,182300,667463905,3740,3740,3740,3740,0
20231113,182200,667463905,3740,3740,3740,3740,0
20231113,182100,667463905,3740,3740,3740,3740,0
20231113,182000,667463905,3740,3740,3740,3740,0
20231113,181900,667463905,3740,3740,3740,3740,0
20231113,181800,667463905,3740,3740,3740,3740,0
20231113,181700,667463905,3740,3740,3740,3740,0
20231113,181600,667463905,3740,3740,3740,3740,0
20231113,181500,667463905,3740,3740,3740,3740,0
20231113,181400,667463905,3740,3740,3740,3740,0
20231113,181300,667463905,3740,3740,3740,3740,0
20231113,181200,667463905,3740,3740,3740,3740,0
20231113,181100,667463905,3740,3740,3740,3740,0
20231113,181000,667463905,3740,3740,3740,3740,0
20231113,180900,667463905,3740,3740,3740,3740,0
20231113,180800,667463905,3740,3740,3740,3740,0
20231113,180700,667463905,3740,3740,3740,3740,0
20231113,180600,667463905,3740,3740,3740,3740,0
20231113,180500,667463905,3740,3740,3740,3740,0
20231113,180400,667463905,3740,3740,3740,3740,0
20231113,180300,667463905,3740,3740,3740,3740,0
20231113,180200,667463905,3740,3740,3740,3740,0
20231113,180100,667463905,3740,3740,3740,3740,2597
20231113,180000,667463905,3740,3740,3740,3740,0
20231113,175900,667463905,3740,3740,3740,3740,0
20231113,175800,667463905,3740,3740,3740,3740,0
20231113,175700,667463905,3740,3740,3740,3740,0
20231113,175600,667463905,3740,3740,3740,3740,0
20231113,175500,667463905,3740,3740,3740,3740,0
20231113,175400,667463905,3740,3740,3740,3740,0
20231113,175300,667463905,3740,3740,3740,3740,0
20231113,175200,667463905,3740,3740,3740,3740,0
20231113,175100,667463905,3740,3740,3740,3740,0
20231113,175000,667463905,3740,3740,3740,3740,0
20231113,174900,667463905,3740,3740,3740,3740,0
20231113,174800,667463905,3740,3740,3740,3740,0
20231113,174700,667463905,3740,3740,3740,3740,0
20231113,174600,667463905,3740,3740,3740,3740,0
20231113,174500,667463905,3740,3740,3740,3740,0
20231113,174400,667463905,3740,3740,3740,3740,0
20231113,174300,667463905,3740,3740,3740,3740,0
20231113,174200,667463905,3740,3740,3740,3740,0
20231113,174100,667463905,3740,3740,3740,3740,0
20231113,174000,667463905,3740,3740,3740,3740,0
20231113,173900,667463905,3740,3740,3740,3740,0
20231113,173800,667463905,3740,3740,3740,3740,0
20231113,173700,667463905,3740,3740,3740,3740,0
20231113,173600,667463905,3740,3740,3740,3740,0
20231113,173500,667463905,3740,3740,3740,3740,0
20231113,173400,667463905,3740,3740,3740,3740,0
20231113,173300,667463905,3740,3740,3740,3740,0
20231113,173200,667463905,3740,3740,3740,3740,0
20231113,173100,667463905,3740,3740,3740,3740,2597
20231113,173000,667463905,3740,3740,3740,3740,0
20231113,172900,667463905,3740,3740,3740,3740,0
20231113,172800,667463905,3740,3740,3740,3740,0
20231113,172700,667463905,3740,3740,3740,3740,0
20231113,172600,667463905,3740,3740,3740,3740,0
20231113,172500,667463905,3740,3740,3740,3740,0
20231113,172400,667463905,3740,3740,3740,3740,0
20231113,172300,667463905,3740,3740,3740,3740,0
20231113,172200,667463905,3740,3740,3740,3740,0
20231113,172100,667463905,3740,3740,3740,3740,0
20231113,172000,667463905,3740,3740,3740,3740,0
20231113,171900,667463905,3740,3740,3740,3740,0
20231113,171800,667463905,3740,3740,3740,3740,0
20231113,171700,667463905,3740,3740,3740,3740,0
20231113,171600,667463905,3740,3740,3740,3740,0
20231113,171500,667463905,3740,3740,3740,3740,0
20231113,171400,667463905,3740,3740,3740,3740,0
20231113,171300,667463905,3740,3740,3740,3740,0
20231113,171200,667463905,3740,3740,3740,3740,0
20231113,171100,667463905,3740,3740,3740,3740,0
20231113,171000,667463905,3740,3740,3740,3740,0
20231113,170900,667463905,3740,3740,3740,3740,0
20231113,170800,667463905,3740,3740,3740,3740,0
20231113,170700,667463905,3740,3740,3740,3740,0
20231113,170600,667463905,3740,3740,3740,3740,0
20231113,170500,667463905,3740,3740,3740,3740,0
20231113,170400,667463905,3740,3740,3740,3740,0
20231113,170300,667463905,3740,3740,3740,3740,0
20231113,170200,667463905,3740,3740,3740,3740,0
20231113,170100,667463905,3740,3740,3740,3740,2597
20231113,170000,667463905,3740,3740,3740,3740,0
20231113,165900,667463905,3740,3740,3740,3740,0
20231113,165800,667463905,3740,3740,3740,3740,0
20231113,165700,667463905,3740,3740,3740,3740,0
20231113,165600,667463905,3740,3740,3740,3740,0
20231113,165500,667463905,3740,3740,3740,3740,0
20231113,165400,667463905,3740,3740,3740,3740,0
20231113,165300,667463905,3740,3740,3740,3740,0
20231113,165200,667463905,3740,3740,3740,3740,0
20231113,165100,667463905,3740,3740,3740,3740,0
20231113,165000,667463905,3740,3740,3740,3740,0
20231113,164900,667463905,3740,3740,3740,3740,0
20231113,164800,667463905,3740,3740,3740,3740,0
20231113,164700,667463905,3740,3740,3740,3740,0
20231113,164600,667463905,3740,3740,3740,3740,0
20231113,164500,667463905,3740,3740,3740,3740,0
20231113,164400,667463905,3740,3740,3740,3740,0
20231113,164300,667463905,3740,3740,3740,3740,0
20231113,164200,667463905,3740,3740,3740,3740,0
20231113,164100,667463905,3740,3740,3740,3740,0
20231113,164000,667463905,3740,3740,3740,3740,0
20231113,163900,667463905,3740,3740,3740,3740,0
20231113,163800,667463905,3740,3740,3740,3740,0
20231113,163700,667463905,3740,3740,3740,3740,0
20231113,163600,667463905,3740,3740,3740,3740,0
20231113,163500,667463905,3740,3740,3740,3740,0
20231113,163400,667463905,3740,3740,3740,3740,0
20231113,163300,667463905,3740,3740,3740,3740,0
20231113,163200,667463905,3740,3740,3740,3740,0
20231113,163100,667463905,3740,3740,3740,3740,2597
20231113,163000,667463905,3740,3740,3740,3740,0
20231113,162900,667463905,3740,3740,3740,3740,0
20231113,162800,667463905,3740,3740,3740,3740,0
20231113,162700,667463905,3740,3740,3740,3740,0
20231113,162600,667463905,3740,3740,3740,3740,0
20231113,162500,667463905,3740,3740,3740,3740,0
20231113,162400,667463905,3740,3740,3740,3740,0
20231113,162300,667463905,3740,3740,3740,3740,0
20231113,162200,667463905,3740,3740,3740,3740,0
20231113,162100,667463905,3740,3740,3740,3740,0
20231113,162000,667463905,3740,3740,3740,3740,0
20231113,161900,667463905,3740,3740,3740,3740,0
20231113,161800,667463905,3740,3740,3740,3740,0
20231113,161700,667463905,3740,3740,3740,3740,0
20231113,161600,667463905,3740,3740,3740,3740,0
20231113,161500,667463905,3740,3740,3740,3740,0
20231113,161400,667463905,3740,3740,3740,3740,0
20231113,161300,667463905,3740,3740,3740,3740,0
20231113,161200,667463905,3740,3740,3740,3740,0
20231113,161100,667463905,3740,3740,3740,3740,0
20231113,161000,667463905,3740,3740,3740,3740,0
20231113,160900,667463905,3740,3740,3740,3740,0
20231113,160800,667463905,3740,3740,3740,3740,0
20231113,160700,667463905,3740,3740,3740,3740,0
20231113,160600,667463905,3740,3740,3740,3740,0
20231113,160500,667463905,3740,3740,3740,3740,0
20231113,160400,667463905,3740,3740,3740,3740,0
20231113,160300,667463905,3740,3740,3740,3740,0
20231113,160200,667463905,3740,3740,3740,3740,0
20231113,160100,667463905,3740,3740,3740,3740,2597
20231113,160000,667463905,3740,3740,3740,3740,0
20231113,155900,667463905,3740,3740,3740,3740,0
20231113,155800,667463905,3740,3740,3740,3740,0
20231113,155700,667463905,3740,3740,3740,3740,0
20231113,155600,667463905,3740,3740,3740,3740,0
20231113,155500,667463905,3740,3740,3740,3740,0
20231113,155400,667463905,3740,3740,3740,3740,0
20231113,155300,667463905,3740,3740,3740,3740,0
20231113,155200,667463905,3740,3740,3740,3740,0
20231113,155100,667463905,3740,3740,3740,3740,0
20231113,155000,667463905,3740,3740,3740,3740,0
20231113,154900,667463905,3740,3740,3740,3740,0
20231113,154800,667463905,3740,3740,3740,3740,0
20231113,154700,667463905,3740,3740,3740,3740,0
20231113,154600,667463905,3740,3740,3740,3740,0
20231113,154500,667463905,3740,3740,3740,3740,0
20231113,154400,667463905,3740,3740,3740,3740,0
20231113,154300,667463905,3740,3740,3740,3740,0
20231113,154200,667463905,3740,3740,3740,3740,0
20231113,154100,667463905,3740,3740,3740,3740,0
20231113,154000,667463905,3740,3740,3740,3740,0
20231113,153900,667463905,3740,3740,3740,3740,0
20231113,153800,667463905,3740,3740,3740,3740,0
20231113,153700,667463905,3740,3740,3740,3740,0
20231113,153600,667463905,3740,3740,3740,3740,0
20231113,153500,667463905,3740,3740,3740,3740,0
20231113,153400,667463905,3740,3740,3740,3740,0
20231113,153300,667463905,3740,3740,3740,3740,0
20231113,153200,667463905,3740,3740,3740,3740,0
20231113,153100,667463905,3740,3740,3740,3740,2597
20231113,153000,667463905,3740,3740,3740,3740,2597
20231113,152900,657751125,3750,3750,3750,3750,0
20231113,152800,657751125,3750,3750,3750,3750,0
20231113,152700,657751125,3750,3750,3750,3750,0
20231113,152600,657751125,3750,3750,3750,3750,0
20231113,152500,657751125,3750,3750,3750,3750,0
20231113,152400,657751125,3750,3750,3750,3750,0
20231113,152300,657751125,3750,3750,3750,3750,0
20231113,152200,657751125,3750,3750,3750,3750,0
20231113,152100,657751125,3750,3750,3750,3750,0
20231113,152000,657751125,3750,3750,3750,3750,0
20231113,151900,657751125,3750,3745,3750,3735,1530
20231113,151800,652027885,3755,3755,3760,3745,2153
20231113,151700,643955220,3765,3765,3765,3750,1800
20231113,151600,637203600,3765,3765,3770,3750,830
20231113,151500,634086810,3770,3770,3770,3770,1
20231113,151400,634083040,3770,3770,3770,3770,2
20231113,151300,634075500,3775,3775,3775,3775,0
20231113,151200,634075500,3775,3770,3780,3770,2005
20231113,151100,626511625,3770,3750,3770,3750,74
20231113,151000,626233945,3770,3765,3770,3765,1213
20231113,150900,621665935,3765,3760,3770,3745,2829
20231113,150800,611059520,3770,3775,3775,3770,75
20231113,150700,610776710,3775,3775,3775,3770,1076
20231113,150600,606719815,3775,3770,3775,3770,62
20231113,150500,606486070,3760,3760,3760,3760,3035
20231113,150400,595074470,3760,3785,3785,3760,689
20231113,150300,592469260,3790,3775,3790,3775,2403
20231113,150200,583380830,3775,3770,3775,3750,1005
20231113,150100,579593750,3770,3765,3770,3765,1599
20231113,150000,573566445,3750,3770,3770,3750,745
20231113,145900,570767970,3745,3745,3770,3745,5072
20231113,145800,551720620,3745,3745,3750,3710,2876
20231113,145700,541011985,3745,3740,3755,3735,1347
20231113,145600,535968995,3735,3765,3770,3700,22209
20231113,145500,453251760,3770,3820,3870,3760,13993
20231113,145400,399962805,3815,3715,3870,3710,53155
20231113,145300,197811750,3720,3720,3720,3720,0
20231113,145200,197811750,3720,3720,3720,3720,100
20231113,145100,197439750,3715,3730,3730,3715,1015
20231113,145000,193662640,3730,3730,3730,3730,10
20231113,144900,193625340,3725,3720,3725,3720,57
20231113,144800,193413030,3720,3730,3730,3720,11
20231113,144700,193372010,3720,3720,3720,3720,0
20231113,144600,193372010,3720,3725,3725,3720,6
20231113,144500,193349665,3735,3735,3735,3735,19
20231113,144400,193278700,3720,3720,3720,3720,37
20231113,144300,193141060,3735,3735,3735,3735,0
20231113,144200,193141060,3735,3735,3735,3735,0
20231113,144100,193141060,3735,3730,3735,3730,15
20231113,144000,193085085,3735,3725,3735,3725,140
20231113,143900,192562585,3725,3725,3725,3725,60
20231113,143800,192339085,3735,3740,3740,3735,35
20231113,143700,192208260,3740,3740,3740,3740,81
20231113,143600,191905320,3740,3730,3755,3730,4292
20231113,143500,175824665,3730,3730,3730,3730,536
20231113,143400,173825385,3730,3730,3730,3730,0
20231113,143300,173825385,3730,3730,3730,3730,0
20231113,143200,173825385,3730,3730,3730,3730,0
20231113,143100,173825385,3730,3730,3730,3730,10
20231113,143000,173788085,3730,3730,3730,3730,0
20231113,142900,173788085,3730,3730,3730,3730,0
20231113,142800,173788085,3730,3730,3730,3730,0
20231113,142700,173788085,3730,3730,3730,3730,33
20231113,142600,173664995,3730,3730,3730,3730,20
20231113,142500,173590395,3730,3730,3730,3730,88
20231113,142400,173262155,3730,3730,3730,3730,0
20231113,142300,173262155,3730,3730,3730,3730,0
20231113,142200,173262155,3730,3730,3730,3730,57
20231113,142100,173049545,3710,3710,3710,3710,45
20231113,142000,172882595,3705,3705,3705,3705,16
20231113,141900,172823315,3700,3700,3700,3700,0
20231113,141800,172823315,3700,3700,3700,3700,60
20231113,141700,172601315,3705,3705,3705,3705,0
20231113,141600,172601315,3705,3705,3705,3705,64
20231113,141500,172364195,3700,3700,3700,3700,0
20231113,141400,172364195,3700,3700,3700,3700,44
20231113,141300,172201395,3700,3700,3700,3700,0
20231113,141200,172201395,3700,3705,3705,3700,97
20231113,141100,171842445,3710,3710,3710,3710,51
20231113,141000,171653235,3710,3710,3710,3710,0
20231113,140900,171653235,3710,3710,3710,3710,0
20231113,140800,171653235,3710,3710,3710,3710,37
20231113,140700,171515965,3715,3715,3715,3715,0
20231113,140600,171515965,3715,3715,3715,3715,0
20231113,140500,171515965,3715,3715,3715,3715,0
20231113,140400,171515965,3715,3715,3715,3715,10
20231113,140300,171478815,3710,3710,3710,3710,1
20231113,140200,171475105,3710,3710,3710,3710,0
20231113,140100,171475105,3710,3710,3710,3710,16
20231113,140000,171415745,3710,3705,3710,3705,94
20231113,135900,171067335,3705,3705,3705,3705,0
20231113,135800,171067335,3705,3705,3705,3705,65
20231113,135700,170826510,3705,3705,3705,3705,0
20231113,135600,170826510,3705,3705,3705,3705,0
20231113,135500,170826510,3705,3705,3705,3705,0
20231113,135400,170826510,3705,3705,3705,3705,0
20231113,135300,170826510,3705,3705,3705,3705,0
20231113,135200,170826510,3705,3705,3705,3705,11
20231113,135100,170785755,3705,3705,3705,3705,49
20231113,135000,170604210,3705,3705,3705,3705,0
20231113,134900,170604210,3705,3705,3705,3705,0
20231113,134800,170604210,3705,3705,3705,3705,0
20231113,134700,170604210,3705,3705,3705,3705,16
20231113,134600,170544930,3700,3705,3705,3700,90
20231113,134500,170211820,3700,3700,3700,3700,0
20231113,134400,170211820,3700,3700,3700,3700,0
20231113,134300,170211820,3700,3700,3700,3700,0
20231113,134200,170211820,3700,3700,3700,3700,0
20231113,134100,170211820,3700,3700,3700,3700,0
20231113,134000,170211820,3700,3710,3710,3700,145
20231113,133900,169675085,3730,3730,3730,3730,0
20231113,133800,169675085,3730,3730,3730,3730,0
20231113,133700,169675085,3730,3730,3730,3730,0
20231113,133600,169675085,3730,3730,3730,3730,0
20231113,133500,169675085,3730,3730,3730,3730,0
20231113,133400,169675085,3730,3730,3730,3730,0
20231113,133300,169675085,3730,3730,3730,3730,0
20231113,133200,169675085,3730,3730,3730,3730,0
20231113,133100,169675085,3730,3730,3730,3730,0
20231113,133000,169675085,3730,3705,3730,3705,101
20231113,132900,169299855,3705,3705,3705,3705,0
20231113,132800,169299855,3705,3705,3705,3705,43
20231113,132700,169140540,3705,3705,3705,3705,0
20231113,132600,169140540,3705,3720,3720,3705,645
20231113,132500,166741455,3730,3730,3730,3730,0
20231113,132400,166741455,3730,3730,3730,3730,0
20231113,132300,166741455,3730,3730,3730,3730,0
20231113,132200,166741455,3730,3730,3730,3730,0
20231113,132100,166741455,3730,3730,3730,3730,0
20231113,132000,166741455,3730,3730,3730,3730,0
20231113,131900,166741455,3730,3730,3730,3730,0
20231113,131800,166741455,3730,3730,3730,3730,50
20231113,131700,166554955,3730,3730,3730,3730,0
20231113,131600,166554955,3730,3730,3730,3730,0
20231113,131500,166554955,3730,3735,3735,3730,2
20231113,131400,166547490,3740,3740,3740,3740,0
20231113,131300,166547490,3740,3740,3740,3740,0
20231113,131200,166547490,3740,3700,3740,3700,3228
20231113,131100,154499265,3695,3695,3695,3695,0
20231113,131000,154499265,3695,3695,3695,3695,40
20231113,130900,154351465,3690,3690,3690,3690,10
20231113,130800,154314565,3695,3695,3695,3695,0
20231113,130700,154314565,3695,3695,3695,3695,0
20231113,130600,154314565,3695,3705,3705,3695,3
20231113,130500,154303465,3710,3710,3710,3710,0
20231113,130400,154303465,3710,3710,3710,3710,1
20231113,130300,154299755,3690,3690,3690,3690,0
20231113,130200,154299755,3690,3690,3690,3690,0
20231113,130100,154299755,3690,3690,3690,3690,418
20231113,130000,152757335,3690,3690,3690,3690,1
20231113,125900,152753645,3720,3700,3720,3700,1169
20231113,125800,148416555,3695,3695,3695,3695,1
20231113,125700,148412860,3700,3700,3700,3700,0
20231113,125600,148412860,3700,3700,3700,3700,55
20231113,125500,148209360,3700,3700,3700,3700,0
20231113,125400,148209360,3700,3700,3700,3700,0
20231113,125300,148209360,3700,3700,3700,3700,0
20231113,125200,148209360,3700,3700,3700,3700,77
20231113,125100,147924460,3700,3700,3700,3700,10
20231113,125000,147887460,3700,3700,3700,3700,0
20231113,124900,147887460,3700,3700,3700,3700,0
20231113,124800,147887460,3700,3700,3700,3700,0
20231113,124700,147887460,3700,3700,3700,3700,0
20231113,124600,147887460,3700,3700,3700,3700,0
20231113,124500,147887460,3700,3700,3700,3700,0
20231113,124400,147887460,3700,3700,3700,3700,0
20231113,124300,147887460,3700,3700,3700,3700,60
20231113,124200,147665460,3705,3705,3705,3705,0
20231113,124100,147665460,3705,3705,3705,3705,1
20231113,124000,147661755,3705,3715,3715,3705,497
20231113,123900,145815435,3715,3715,3715,3715,57
20231113,123800,145603680,3715,3715,3715,3715,23
20231113,123700,145518235,3715,3715,3715,3715,0
20231113,123600,145518235,3715,3715,3715,3715,3
20231113,123500,145507090,3710,3710,3710,3710,1
20231113,123400,145503380,3715,3715,3715,3715,3
20231113,123300,145492235,3710,3710,3715,3710,204
20231113,123200,144735340,3710,3710,3710,3710,0
20231113,123100,144735340,3710,3710,3710,3710,284
20231113,123000,143681700,3710,3710,3710,3710,0
20231113,122900,143681700,3710,3700,3710,3700,1500
20231113,122800,138120545,3700,3700,3700,3700,0
20231113,122700,138120545,3700,3700,3700,3700,0
20231113,122600,138120545,3700,3700,3700,3700,352
20231113,122500,136818145,3705,3705,3705,3705,5
20231113,122400,136799620,3700,3700,3700,3700,0
20231113,122300,136799620,3700,3700,3700,3700,148
20231113,122200,136252020,3680,3680,3680,3680,0
20231113,122100,136252020,3680,3680,3680,3680,130
20231113,122000,135773620,3680,3680,3680,3680,0
20231113,121900,135773620,3680,3680,3680,3680,0
20231113,121800,135773620,3680,3680,3680,3680,0
20231113,121700,135773620,3680,3680,3680,3680,0
20231113,121600,135773620,3680,3680,3680,3680,29
20231113,121500,135666900,3700,3700,3700,3700,2
20231113,121400,135659500,3680,3680,3680,3680,150
20231113,121300,135107500,3695,3695,3695,3695,0
20231113,121200,135107500,3695,3695,3695,3695,0
20231113,121100,135107500,3695,3695,3695,3695,0
20231113,121000,135107500,3695,3695,3695,3695,0
20231113,120900,135107500,3695,3690,3695,3690,100
20231113,120800,134738475,3680,3680,3680,3680,0
20231113,120700,134738475,3680,3680,3680,3680,76
20231113,120600,134458795,3685,3685,3685,3685,846
20231113,120500,131341285,3685,3695,3695,3685,285
20231113,120400,130290310,3695,3695,3695,3695,0
20231113,120300,130290310,3695,3695,3695,3695,0
20231113,120200,130290310,3695,3695,3695,3695,500
20231113,120100,128442810,3690,3690,3690,3690,0
20231113,120000,128442810,3690,3695,3695,3690,117
20231113,115900,128010945,3695,3695,3695,3695,0
20231113,115800,128010945,3695,3695,3695,3695,0
20231113,115700,128010945,3695,3695,3695,3695,0
20231113,115600,128010945,3695,3695,3695,3695,0
20231113,115500,128010945,3695,3705,3705,3695,219
20231113,115400,127201580,3715,3715,3715,3715,0
20231113,115300,127201580,3715,3715,3715,3715,160
20231113,115200,126607180,3715,3715,3715,3715,0
20231113,115100,126607180,3715,3715,3715,3715,0
20231113,115000,126607180,3715,3715,3715,3715,12
20231113,114900,126562600,3715,3715,3715,3715,10
20231113,114800,126525450,3715,3715,3715,3715,0
20231113,114700,126525450,3715,3715,3715,3715,0
20231113,114600,126525450,3715,3710,3715,3710,100
20231113,114500,126153985,3710,3710,3710,3710,30
20231113,114400,126042685,3715,3715,3715,3715,0
20231113,114300,126042685,3715,3715,3715,3715,0
20231113,114200,126042685,3715,3715,3715,3715,10
20231113,114100,126005535,3720,3725,3725,3720,20
20231113,114000,125931085,3725,3725,3725,3725,1885
20231113,113900,118909460,3705,3705,3705,3705,10
20231113,113800,118872410,3705,3705,3705,3705,0
20231113,113700,118872410,3705,3705,3705,3705,0
20231113,113600,118872410,3705,3705,3705,3705,0
20231113,113500,118872410,3705,3705,3705,3705,0
20231113,113400,118872410,3705,3705,3705,3705,0
20231113,113300,118872410,3705,3705,3705,3705,81
20231113,113200,118572305,3705,3705,3705,3705,0
20231113,113100,118572305,3705,3705,3705,3705,1
20231113,113000,118568600,3705,3705,3705,3705,1
20231113,112900,118564895,3705,3705,3705,3705,0
20231113,112800,118564895,3705,3705,3705,3705,0
20231113,112700,118564895,3705,3705,3750,3705,6601
20231113,112600,93918785,3710,3710,3710,3710,0
20231113,112500,93918785,3710,3710,3710,3710,0
20231113,112400,93918785,3710,3710,3710,3710,0
20231113,112300,93918785,3710,3710,3710,3710,0
20231113,112200,93918785,3710,3710,3710,3710,0
20231113,112100,93918785,3710,3710,3710,3710,0
20231113,112000,93918785,3710,3710,3710,3710,0
20231113,111900,93918785,3710,3710,3710,3710,1
20231113,111800,93915075,3700,3700,3700,3700,0
20231113,111700,93915075,3700,3700,3700,3700,0
20231113,111600,93915075,3700,3700,3700,3700,0
20231113,111500,93915075,3700,3695,3700,3695,8
20231113,111400,93885485,3695,3705,3705,3695,1048
20231113,111300,90007980,3710,3710,3710,3710,0
20231113,111200,90007980,3710,3710,3710,3710,0
20231113,111100,90007980,3710,3710,3710,3710,0
20231113,111000,90007980,3710,3710,3710,3710,0
20231113,110900,90007980,3710,3715,3715,3710,41
20231113,110800,89855670,3715,3715,3715,3715,0
20231113,110700,89855670,3715,3715,3715,3715,0
20231113,110600,89855670,3715,3715,3715,3715,0
20231113,110500,89855670,3715,3715,3715,3715,1
20231113,110400,89851955,3715,3710,3715,3710,2
20231113,110300,89844530,3720,3720,3720,3720,1
20231113,110200,89840810,3715,3710,3715,3710,2000
20231113,110100,82413655,3685,3685,3685,3685,0
20231113,110000,82413655,3685,3685,3685,3685,0
20231113,105900,82413655,3685,3700,3700,3680,1400
20231113,105800,77254520,3710,3710,3710,3710,0
20231113,105700,77254520,3710,3710,3710,3710,52
20231113,105600,77061600,3710,3710,3710,3710,0
20231113,105500,77061600,3710,3710,3710,3710,0
20231113,105400,77061600,3710,3700,3710,3700,86
20231113,105300,76743385,3695,3695,3695,3695,0
20231113,105200,76743385,3695,3695,3695,3695,19
20231113,105100,76673180,3695,3695,3695,3695,0
20231113,105000,76673180,3695,3695,3695,3695,31
20231113,104900,76558635,3685,3685,3685,3685,0
20231113,104800,76558635,3685,3685,3685,3685,0
20231113,104700,76558635,3685,3685,3685,3685,0
20231113,104600,76558635,3685,3685,3685,3685,0
20231113,104500,76558635,3685,3685,3685,3685,0
20231113,104400,76558635,3685,3685,3685,3685,0
20231113,104300,76558635,3685,3685,3685,3685,50
20231113,104200,76374385,3685,3685,3685,3685,80
20231113,104100,76079585,3710,3710,3710,3710,20
20231113,104000,76005385,3715,3715,3715,3715,0
20231113,103900,76005385,3715,3715,3715,3715,0
20231113,103800,76005385,3715,3715,3715,3715,0
20231113,103700,76005385,3715,3715,3715,3715,0
20231113,103600,76005385,3715,3715,3715,3715,0
20231113,103500,76005385,3715,3710,3715,3710,135
20231113,103400,75504010,3705,3705,3705,3705,263
20231113,103300,74529595,3705,3705,3705,3705,0
20231113,103200,74529595,3705,3705,3705,3705,0
20231113,103100,74529595,3705,3690,3705,3690,274
20231113,103000,73517980,3690,3680,3690,3680,152
20231113,102900,72957495,3680,3685,3685,3680,659
20231113,102800,70531775,3690,3690,3690,3690,1
20231113,102700,70528085,3690,3690,3690,3690,0
20231113,102600,70528085,3690,3690,3690,3690,0
20231113,102500,70528085,3690,3690,3690,3690,0
20231113,102400,70528085,3690,3690,3690,3690,1
20231113,102300,70524395,3685,3685,3685,3685,0
20231113,102200,70524395,3685,3700,3700,3685,2412
20231113,102100,61601365,3705,3705,3705,3705,0
20231113,102000,61601365,3705,3705,3705,3705,62
20231113,101900,61371655,3705,3705,3705,3705,277
20231113,101800,60345370,3705,3705,3705,3705,550
20231113,101700,58307620,3705,3705,3705,3705,0
20231113,101600,58307620,3705,3705,3705,3705,15
20231113,101500,58252045,3705,3705,3705,3705,0
20231113,101400,58252045,3705,3705,3705,3705,82
20231113,101300,57948235,3705,3705,3705,3705,10
20231113,101200,57911185,3705,3705,3705,3705,5
20231113,101100,57892660,3715,3715,3715,3715,0
20231113,101000,57892660,3715,3710,3715,3700,690
20231113,100900,55337555,3710,3710,3710,3710,20
20231113,100800,55263355,3710,3715,3715,3710,1301
20231113,100700,50431765,3715,3715,3715,3715,4
20231113,100600,50416905,3715,3725,3745,3715,524
20231113,100500,48456265,3720,3720,3720,3720,0
20231113,100400,48456265,3720,3720,3720,3720,41
20231113,100300,48303745,3715,3715,3715,3715,265
20231113,100200,47319270,3710,3710,3710,3710,460
20231113,100100,45612670,3705,3705,3705,3705,21
20231113,100000,45534865,3705,3705,3705,3705,454
20231113,095900,43852795,3710,3710,3710,3710,129
20231113,095800,43374205,3710,3710,3710,3710,3
20231113,095700,43363075,3710,3710,3710,3710,0
20231113,095600,43363075,3710,3710,3710,3710,0
20231113,095500,43363075,3710,3710,3710,3710,48
20231113,095400,43184995,3705,3705,3705,3705,0
20231113,095300,43184995,3705,3700,3705,3700,340
20231113,095200,41925370,3705,3705,3705,3705,1
20231113,095100,41921665,3715,3715,3715,3715,0
20231113,095000,41921665,3715,3710,3715,3710,302
20231113,094900,40799740,3705,3705,3705,3705,0
20231113,094800,40799740,3705,3705,3705,3705,0
20231113,094700,40799740,3705,3705,3705,3705,0
20231113,094600,40799740,3705,3700,3705,3700,699
20231113,094500,38209950,3700,3700,3700,3700,0
20231113,094400,38209950,3700,3700,3700,3700,3
20231113,094300,38198850,3700,3700,3700,3700,1
20231113,094200,38195150,3705,3705,3705,3700,43
20231113,094100,38035885,3705,3705,3705,3705,0
20231113,094000,38035885,3705,3705,3705,3705,115
20231113,093900,37609810,3700,3700,3700,3700,6
20231113,093800,37587610,3695,3690,3695,3690,19
20231113,093700,37517440,3685,3685,3685,3685,0
20231113,093600,37517440,3685,3685,3685,3685,1
20231113,093500,37513755,3680,3680,3680,3680,0
20231113,093400,37513755,3680,3680,3680,3680,1093
20231113,093300,33491515,3685,3685,3685,3685,0
20231113,093200,33491515,3685,3685,3685,3685,73
20231113,093100,33222510,3695,3695,3695,3695,36
20231113,093000,33089490,3700,3700,3700,3700,82
20231113,092900,32786090,3705,3705,3705,3705,40
20231113,092800,32637890,3705,3705,3705,3705,0
20231113,092700,32637890,3705,3705,3705,3705,20
20231113,092600,32563790,3710,3720,3720,3710,757
20231113,092500,29750885,3720,3720,3720,3720,0
20231113,092400,29750885,3720,3720,3720,3720,0
20231113,092300,29750885,3720,3720,3720,3720,37
20231113,092200,29613245,3715,3715,3715,3715,12
20231113,092100,29568665,3710,3710,3710,3710,0
20231113,092000,29568665,3710,3700,3710,3700,305
20231113,091900,28439645,3700,3700,3700,3700,30
20231113,091800,28328645,3700,3700,3700,3700,0
20231113,091700,28328645,3700,3700,3700,3700,3
20231113,091600,28317545,3700,3700,3700,3700,15
20231113,091500,28262045,3700,3700,3700,3700,8
20231113,091400,28232445,3700,3700,3700,3700,0
20231113,091300,28232445,3700,3685,3700,3685,1325
20231113,091200,23342950,3680,3675,3680,3675,1078
20231113,091100,19380010,3675,3675,3675,3675,0
20231113,091000,19380010,3675,3675,3675,3675,0
20231113,090900,19380010,3675,3675,3675,3675,108
20231113,090800,18983110,3680,3710,3710,3680,1230
20231113,090700,14452905,3710,3710,3710,3710,1621
20231113,090600,8438995,3710,3715,3715,3710,582
20231113,090500,6279515,3720,3725,3730,3720,40
20231113,090400,6130545,3710,3710,3710,3710,9
20231113,090300,6097155,3710,3735,3750,3710,857
20231113,090200,2894585,3710,3710,3710,3710,0
20231113,090100,2894585,3710,3720,3740,3705,111
20231113,090000,2480320,3680,3680,3680,3680,422