KissMeData/130500/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,201500,35353255,2555,2555,2555,2555,3044
20231113,201400,35353255,2555,2555,2555,2555,0
20231113,201300,35353255,2555,2555,2555,2555,0
20231113,201200,35353255,2555,2555,2555,2555,0
20231113,201100,35353255,2555,2555,2555,2555,0
20231113,201000,35353255,2555,2555,2555,2555,0
20231113,200900,35353255,2555,2555,2555,2555,0
20231113,200800,35353255,2555,2555,2555,2555,0
20231113,200700,35353255,2555,2555,2555,2555,0
20231113,200600,35353255,2555,2555,2555,2555,0
20231113,200500,35353255,2555,2555,2555,2555,0
20231113,200400,35353255,2555,2555,2555,2555,0
20231113,200300,35353255,2555,2555,2555,2555,0
20231113,200200,35353255,2555,2555,2555,2555,0
20231113,200100,35353255,2555,2555,2555,2555,0
20231113,200000,35353255,2555,2555,2555,2555,0
20231113,195900,35353255,2555,2555,2555,2555,0
20231113,195800,35353255,2555,2555,2555,2555,0
20231113,195700,35353255,2555,2555,2555,2555,0
20231113,195600,35353255,2555,2555,2555,2555,0
20231113,195500,35353255,2555,2555,2555,2555,0
20231113,195400,35353255,2555,2555,2555,2555,0
20231113,195300,35353255,2555,2555,2555,2555,0
20231113,195200,35353255,2555,2555,2555,2555,0
20231113,195100,35353255,2555,2555,2555,2555,0
20231113,195000,35353255,2555,2555,2555,2555,0
20231113,194900,35353255,2555,2555,2555,2555,0
20231113,194800,35353255,2555,2555,2555,2555,0
20231113,194700,35353255,2555,2555,2555,2555,0
20231113,194600,35353255,2555,2555,2555,2555,0
20231113,194500,35353255,2555,2555,2555,2555,3044
20231113,194400,35353255,2555,2555,2555,2555,0
20231113,194300,35353255,2555,2555,2555,2555,0
20231113,194200,35353255,2555,2555,2555,2555,0
20231113,194100,35353255,2555,2555,2555,2555,0
20231113,194000,35353255,2555,2555,2555,2555,0
20231113,193900,35353255,2555,2555,2555,2555,0
20231113,193800,35353255,2555,2555,2555,2555,0
20231113,193700,35353255,2555,2555,2555,2555,0
20231113,193600,35353255,2555,2555,2555,2555,0
20231113,193500,35353255,2555,2555,2555,2555,0
20231113,193400,35353255,2555,2555,2555,2555,0
20231113,193300,35353255,2555,2555,2555,2555,0
20231113,193200,35353255,2555,2555,2555,2555,0
20231113,193100,35353255,2555,2555,2555,2555,0
20231113,193000,35353255,2555,2555,2555,2555,0
20231113,192900,35353255,2555,2555,2555,2555,0
20231113,192800,35353255,2555,2555,2555,2555,0
20231113,192700,35353255,2555,2555,2555,2555,0
20231113,192600,35353255,2555,2555,2555,2555,0
20231113,192500,35353255,2555,2555,2555,2555,0
20231113,192400,35353255,2555,2555,2555,2555,0
20231113,192300,35353255,2555,2555,2555,2555,0
20231113,192200,35353255,2555,2555,2555,2555,0
20231113,192100,35353255,2555,2555,2555,2555,0
20231113,192000,35353255,2555,2555,2555,2555,0
20231113,191900,35353255,2555,2555,2555,2555,0
20231113,191800,35353255,2555,2555,2555,2555,0
20231113,191700,35353255,2555,2555,2555,2555,0
20231113,191600,35353255,2555,2555,2555,2555,0
20231113,191500,35353255,2555,2555,2555,2555,3044
20231113,191400,35353255,2555,2555,2555,2555,0
20231113,191300,35353255,2555,2555,2555,2555,0
20231113,191200,35353255,2555,2555,2555,2555,0
20231113,191100,35353255,2555,2555,2555,2555,0
20231113,191000,35353255,2555,2555,2555,2555,0
20231113,190900,35353255,2555,2555,2555,2555,0
20231113,190800,35353255,2555,2555,2555,2555,0
20231113,190700,35353255,2555,2555,2555,2555,0
20231113,190600,35353255,2555,2555,2555,2555,0
20231113,190500,35353255,2555,2555,2555,2555,0
20231113,190400,35353255,2555,2555,2555,2555,0
20231113,190300,35353255,2555,2555,2555,2555,0
20231113,190200,35353255,2555,2555,2555,2555,0
20231113,190100,35353255,2555,2555,2555,2555,0
20231113,190000,35353255,2555,2555,2555,2555,0
20231113,185900,35353255,2555,2555,2555,2555,0
20231113,185800,35353255,2555,2555,2555,2555,0
20231113,185700,35353255,2555,2555,2555,2555,0
20231113,185600,35353255,2555,2555,2555,2555,0
20231113,185500,35353255,2555,2555,2555,2555,0
20231113,185400,35353255,2555,2555,2555,2555,0
20231113,185300,35353255,2555,2555,2555,2555,0
20231113,185200,35353255,2555,2555,2555,2555,0
20231113,185100,35353255,2555,2555,2555,2555,0
20231113,185000,35353255,2555,2555,2555,2555,0
20231113,184900,35353255,2555,2555,2555,2555,0
20231113,184800,35353255,2555,2555,2555,2555,0
20231113,184700,35353255,2555,2555,2555,2555,0
20231113,184600,35353255,2555,2555,2555,2555,0
20231113,184500,35353255,2555,2555,2555,2555,3044
20231113,184400,35353255,2555,2555,2555,2555,0
20231113,184300,35353255,2555,2555,2555,2555,0
20231113,184200,35353255,2555,2555,2555,2555,0
20231113,184100,35353255,2555,2555,2555,2555,0
20231113,184000,35353255,2555,2555,2555,2555,0
20231113,183900,35353255,2555,2555,2555,2555,0
20231113,183800,35353255,2555,2555,2555,2555,0
20231113,183700,35353255,2555,2555,2555,2555,0
20231113,183600,35353255,2555,2555,2555,2555,0
20231113,183500,35353255,2555,2555,2555,2555,0
20231113,183400,35353255,2555,2555,2555,2555,0
20231113,183300,35353255,2555,2555,2555,2555,0
20231113,183200,35353255,2555,2555,2555,2555,0
20231113,183100,35353255,2555,2555,2555,2555,0
20231113,183000,35353255,2555,2555,2555,2555,0
20231113,182900,35353255,2555,2555,2555,2555,0
20231113,182800,35353255,2555,2555,2555,2555,0
20231113,182700,35353255,2555,2555,2555,2555,0
20231113,182600,35353255,2555,2555,2555,2555,0
20231113,182500,35353255,2555,2555,2555,2555,0
20231113,182400,35353255,2555,2555,2555,2555,0
20231113,182300,35353255,2555,2555,2555,2555,0
20231113,182200,35353255,2555,2555,2555,2555,0
20231113,182100,35353255,2555,2555,2555,2555,0
20231113,182000,35353255,2555,2555,2555,2555,0
20231113,181900,35353255,2555,2555,2555,2555,0
20231113,181800,35353255,2555,2555,2555,2555,0
20231113,181700,35353255,2555,2555,2555,2555,0
20231113,181600,35353255,2555,2555,2555,2555,0
20231113,181500,35353255,2555,2555,2555,2555,3044
20231113,181400,35353255,2555,2555,2555,2555,0
20231113,181300,35353255,2555,2555,2555,2555,0
20231113,181200,35353255,2555,2555,2555,2555,0
20231113,181100,35353255,2555,2555,2555,2555,0
20231113,181000,35353255,2555,2555,2555,2555,0
20231113,180900,35353255,2555,2555,2555,2555,0
20231113,180800,35353255,2555,2555,2555,2555,0
20231113,180700,35353255,2555,2555,2555,2555,0
20231113,180600,35353255,2555,2555,2555,2555,0
20231113,180500,35353255,2555,2555,2555,2555,0
20231113,180400,35353255,2555,2555,2555,2555,0
20231113,180300,35353255,2555,2555,2555,2555,0
20231113,180200,35353255,2555,2555,2555,2555,0
20231113,180100,35353255,2555,2555,2555,2555,0
20231113,180000,35353255,2555,2555,2555,2555,0
20231113,175900,35353255,2555,2555,2555,2555,0
20231113,175800,35353255,2555,2555,2555,2555,0
20231113,175700,35353255,2555,2555,2555,2555,0
20231113,175600,35353255,2555,2555,2555,2555,0
20231113,175500,35353255,2555,2555,2555,2555,0
20231113,175400,35353255,2555,2555,2555,2555,0
20231113,175300,35353255,2555,2555,2555,2555,0
20231113,175200,35353255,2555,2555,2555,2555,0
20231113,175100,35353255,2555,2555,2555,2555,0
20231113,175000,35353255,2555,2555,2555,2555,0
20231113,174900,35353255,2555,2555,2555,2555,0
20231113,174800,35353255,2555,2555,2555,2555,0
20231113,174700,35353255,2555,2555,2555,2555,0
20231113,174600,35353255,2555,2555,2555,2555,0
20231113,174500,35353255,2555,2555,2555,2555,3044
20231113,174400,35353255,2555,2555,2555,2555,0
20231113,174300,35353255,2555,2555,2555,2555,0
20231113,174200,35353255,2555,2555,2555,2555,0
20231113,174100,35353255,2555,2555,2555,2555,0
20231113,174000,35353255,2555,2555,2555,2555,0
20231113,173900,35353255,2555,2555,2555,2555,0
20231113,173800,35353255,2555,2555,2555,2555,0
20231113,173700,35353255,2555,2555,2555,2555,0
20231113,173600,35353255,2555,2555,2555,2555,0
20231113,173500,35353255,2555,2555,2555,2555,0
20231113,173400,35353255,2555,2555,2555,2555,0
20231113,173300,35353255,2555,2555,2555,2555,0
20231113,173200,35353255,2555,2555,2555,2555,0
20231113,173100,35353255,2555,2555,2555,2555,0
20231113,173000,35353255,2555,2555,2555,2555,0
20231113,172900,35353255,2555,2555,2555,2555,0
20231113,172800,35353255,2555,2555,2555,2555,0
20231113,172700,35353255,2555,2555,2555,2555,0
20231113,172600,35353255,2555,2555,2555,2555,0
20231113,172500,35353255,2555,2555,2555,2555,0
20231113,172400,35353255,2555,2555,2555,2555,0
20231113,172300,35353255,2555,2555,2555,2555,0
20231113,172200,35353255,2555,2555,2555,2555,0
20231113,172100,35353255,2555,2555,2555,2555,0
20231113,172000,35353255,2555,2555,2555,2555,0
20231113,171900,35353255,2555,2555,2555,2555,0
20231113,171800,35353255,2555,2555,2555,2555,0
20231113,171700,35353255,2555,2555,2555,2555,0
20231113,171600,35353255,2555,2555,2555,2555,0
20231113,171500,35353255,2555,2555,2555,2555,3044
20231113,171400,35353255,2555,2555,2555,2555,0
20231113,171300,35353255,2555,2555,2555,2555,0
20231113,171200,35353255,2555,2555,2555,2555,0
20231113,171100,35353255,2555,2555,2555,2555,0
20231113,171000,35353255,2555,2555,2555,2555,0
20231113,170900,35353255,2555,2555,2555,2555,0
20231113,170800,35353255,2555,2555,2555,2555,0
20231113,170700,35353255,2555,2555,2555,2555,0
20231113,170600,35353255,2555,2555,2555,2555,0
20231113,170500,35353255,2555,2555,2555,2555,0
20231113,170400,35353255,2555,2555,2555,2555,0
20231113,170300,35353255,2555,2555,2555,2555,0
20231113,170200,35353255,2555,2555,2555,2555,0
20231113,170100,35353255,2555,2555,2555,2555,0
20231113,170000,35353255,2555,2555,2555,2555,0
20231113,165900,35353255,2555,2555,2555,2555,0
20231113,165800,35353255,2555,2555,2555,2555,0
20231113,165700,35353255,2555,2555,2555,2555,0
20231113,165600,35353255,2555,2555,2555,2555,0
20231113,165500,35353255,2555,2555,2555,2555,0
20231113,165400,35353255,2555,2555,2555,2555,0
20231113,165300,35353255,2555,2555,2555,2555,0
20231113,165200,35353255,2555,2555,2555,2555,0
20231113,165100,35353255,2555,2555,2555,2555,0
20231113,165000,35353255,2555,2555,2555,2555,0
20231113,164900,35353255,2555,2555,2555,2555,0
20231113,164800,35353255,2555,2555,2555,2555,0
20231113,164700,35353255,2555,2555,2555,2555,0
20231113,164600,35353255,2555,2555,2555,2555,0
20231113,164500,35353255,2555,2555,2555,2555,3044
20231113,164400,35353255,2555,2555,2555,2555,0
20231113,164300,35353255,2555,2555,2555,2555,0
20231113,164200,35353255,2555,2555,2555,2555,0
20231113,164100,35353255,2555,2555,2555,2555,0
20231113,164000,35353255,2555,2555,2555,2555,0
20231113,163900,35353255,2555,2555,2555,2555,0
20231113,163800,35353255,2555,2555,2555,2555,0
20231113,163700,35353255,2555,2555,2555,2555,0
20231113,163600,35353255,2555,2555,2555,2555,0
20231113,163500,35353255,2555,2555,2555,2555,0
20231113,163400,35353255,2555,2555,2555,2555,0
20231113,163300,35353255,2555,2555,2555,2555,0
20231113,163200,35353255,2555,2555,2555,2555,0
20231113,163100,35353255,2555,2555,2555,2555,0
20231113,163000,35353255,2555,2555,2555,2555,0
20231113,162900,35353255,2555,2555,2555,2555,0
20231113,162800,35353255,2555,2555,2555,2555,0
20231113,162700,35353255,2555,2555,2555,2555,0
20231113,162600,35353255,2555,2555,2555,2555,0
20231113,162500,35353255,2555,2555,2555,2555,0
20231113,162400,35353255,2555,2555,2555,2555,0
20231113,162300,35353255,2555,2555,2555,2555,0
20231113,162200,35353255,2555,2555,2555,2555,0
20231113,162100,35353255,2555,2555,2555,2555,0
20231113,162000,35353255,2555,2555,2555,2555,0
20231113,161900,35353255,2555,2555,2555,2555,0
20231113,161800,35353255,2555,2555,2555,2555,0
20231113,161700,35353255,2555,2555,2555,2555,0
20231113,161600,35353255,2555,2555,2555,2555,0
20231113,161500,35353255,2555,2555,2555,2555,3044
20231113,161400,35353255,2555,2555,2555,2555,0
20231113,161300,35353255,2555,2555,2555,2555,0
20231113,161200,35353255,2555,2555,2555,2555,0
20231113,161100,35353255,2555,2555,2555,2555,0
20231113,161000,35353255,2555,2555,2555,2555,0
20231113,160900,35353255,2555,2555,2555,2555,0
20231113,160800,35353255,2555,2555,2555,2555,0
20231113,160700,35353255,2555,2555,2555,2555,0
20231113,160600,35353255,2555,2555,2555,2555,0
20231113,160500,35353255,2555,2555,2555,2555,0
20231113,160400,35353255,2555,2555,2555,2555,0
20231113,160300,35353255,2555,2555,2555,2555,0
20231113,160200,35353255,2555,2555,2555,2555,0
20231113,160100,35353255,2555,2555,2555,2555,0
20231113,160000,35353255,2555,2555,2555,2555,0
20231113,155900,35353255,2555,2555,2555,2555,0
20231113,155800,35353255,2555,2555,2555,2555,0
20231113,155700,35353255,2555,2555,2555,2555,0
20231113,155600,35353255,2555,2555,2555,2555,0
20231113,155500,35353255,2555,2555,2555,2555,0
20231113,155400,35353255,2555,2555,2555,2555,0
20231113,155300,35353255,2555,2555,2555,2555,0
20231113,155200,35353255,2555,2555,2555,2555,0
20231113,155100,35353255,2555,2555,2555,2555,0
20231113,155000,35353255,2555,2555,2555,2555,0
20231113,154900,35353255,2555,2555,2555,2555,0
20231113,154800,35353255,2555,2555,2555,2555,0
20231113,154700,35353255,2555,2555,2555,2555,0
20231113,154600,35353255,2555,2555,2555,2555,0
20231113,154500,35353255,2555,2555,2555,2555,3044
20231113,154400,35353255,2555,2555,2555,2555,0
20231113,154300,35353255,2555,2555,2555,2555,0
20231113,154200,35353255,2555,2555,2555,2555,0
20231113,154100,35353255,2555,2555,2555,2555,0
20231113,154000,35353255,2555,2555,2555,2555,0
20231113,153900,35353255,2555,2555,2555,2555,0
20231113,153800,35353255,2555,2555,2555,2555,0
20231113,153700,35353255,2555,2555,2555,2555,0
20231113,153600,35353255,2555,2555,2555,2555,0
20231113,153500,35353255,2555,2555,2555,2555,0
20231113,153400,35353255,2555,2555,2555,2555,0
20231113,153300,35353255,2555,2555,2555,2555,0
20231113,153200,35353255,2555,2555,2555,2555,0
20231113,153100,35353255,2555,2555,2555,2555,0
20231113,153000,35353255,2555,2555,2555,2555,3044
20231113,152900,27575835,2635,2635,2635,2635,0
20231113,152800,27575835,2635,2635,2635,2635,0
20231113,152700,27575835,2635,2635,2635,2635,0
20231113,152600,27575835,2635,2635,2635,2635,0
20231113,152500,27575835,2635,2635,2635,2635,0
20231113,152400,27575835,2635,2635,2635,2635,0
20231113,152300,27575835,2635,2635,2635,2635,0
20231113,152200,27575835,2635,2635,2635,2635,0
20231113,152100,27575835,2635,2635,2635,2635,0
20231113,152000,27575835,2635,2635,2635,2635,0
20231113,151900,27575835,2635,2630,2635,2630,77
20231113,151800,27373315,2630,2630,2630,2630,0
20231113,151700,27373315,2630,2630,2630,2630,138
20231113,151600,27010375,2630,2630,2630,2630,0
20231113,151500,27010375,2630,2630,2630,2630,1
20231113,151400,27007745,2625,2625,2625,2625,10
20231113,151300,26981495,2635,2635,2635,2635,0
20231113,151200,26981495,2635,2635,2635,2635,0
20231113,151100,26981495,2635,2620,2635,2620,42
20231113,151000,26870985,2625,2625,2625,2625,0
20231113,150900,26870985,2625,2625,2625,2625,10
20231113,150800,26844735,2630,2630,2630,2630,299
20231113,150700,26058365,2630,2630,2630,2630,0
20231113,150600,26058365,2630,2630,2630,2630,1
20231113,150500,26055735,2630,2630,2630,2630,500
20231113,150400,24740735,2625,2625,2625,2625,0
20231113,150300,24740735,2625,2625,2625,2625,0
20231113,150200,24740735,2625,2625,2625,2625,100
20231113,150100,24478235,2630,2630,2630,2630,0
20231113,150000,24478235,2630,2630,2630,2630,8
20231113,145900,24457195,2635,2635,2635,2635,0
20231113,145800,24457195,2635,2635,2635,2635,0
20231113,145700,24457195,2635,2635,2635,2635,0
20231113,145600,24457195,2635,2635,2635,2635,0
20231113,145500,24457195,2635,2635,2635,2635,0
20231113,145400,24457195,2635,2635,2635,2635,0
20231113,145300,24457195,2635,2635,2635,2635,0
20231113,145200,24457195,2635,2635,2635,2635,0
20231113,145100,24457195,2635,2635,2635,2635,0
20231113,145000,24457195,2635,2630,2635,2630,5
20231113,144900,24444035,2635,2615,2635,2615,146
20231113,144800,24060110,2615,2640,2640,2615,12
20231113,144700,24028690,2645,2645,2645,2645,0
20231113,144600,24028690,2645,2635,2645,2635,5
20231113,144500,24015495,2645,2620,2645,2620,135
20231113,144400,23660185,2620,2615,2620,2615,473
20231113,144300,22422860,2610,2610,2610,2610,0
20231113,144200,22422860,2610,2610,2610,2610,1
20231113,144100,22420250,2615,2615,2615,2615,1
20231113,144000,22417635,2610,2610,2610,2610,1
20231113,143900,22415025,2610,2610,2610,2610,0
20231113,143800,22415025,2610,2610,2610,2610,0
20231113,143700,22415025,2610,2610,2610,2610,225
20231113,143600,21827775,2610,2610,2610,2610,0
20231113,143500,21827775,2610,2610,2610,2610,0
20231113,143400,21827775,2610,2610,2610,2610,1
20231113,143300,21825165,2620,2620,2620,2620,0
20231113,143200,21825165,2620,2615,2620,2615,213
20231113,143100,21267420,2615,2620,2620,2615,265
20231113,143000,20573635,2620,2620,2620,2620,0
20231113,142900,20573635,2620,2630,2630,2620,382
20231113,142800,19571655,2630,2630,2630,2630,0
20231113,142700,19571655,2630,2630,2630,2630,0
20231113,142600,19571655,2630,2630,2630,2630,0
20231113,142500,19571655,2630,2630,2630,2630,0
20231113,142400,19571655,2630,2630,2630,2630,2
20231113,142300,19566395,2630,2630,2630,2630,0
20231113,142200,19566395,2630,2630,2630,2630,0
20231113,142100,19566395,2630,2630,2630,2630,0
20231113,142000,19566395,2630,2630,2630,2630,0
20231113,141900,19566395,2630,2630,2630,2630,0
20231113,141800,19566395,2630,2630,2630,2630,0
20231113,141700,19566395,2630,2630,2630,2630,0
20231113,141600,19566395,2630,2630,2630,2630,0
20231113,141500,19566395,2630,2630,2630,2630,0
20231113,141400,19566395,2630,2630,2630,2630,0
20231113,141300,19566395,2630,2630,2630,2630,0
20231113,141200,19566395,2630,2630,2630,2630,0
20231113,141100,19566395,2630,2630,2630,2630,0
20231113,141000,19566395,2630,2630,2630,2630,0
20231113,140900,19566395,2630,2630,2630,2630,0
20231113,140800,19566395,2630,2630,2630,2630,0
20231113,140700,19566395,2630,2630,2630,2630,0
20231113,140600,19566395,2630,2630,2630,2630,0
20231113,140500,19566395,2630,2630,2630,2630,0
20231113,140400,19566395,2630,2630,2630,2630,10
20231113,140300,19540095,2620,2620,2620,2620,59
20231113,140200,19385515,2620,2625,2625,2620,225
20231113,140100,18796010,2625,2625,2625,2625,230
20231113,140000,18192260,2625,2625,2625,2625,0
20231113,135900,18192260,2625,2625,2625,2625,0
20231113,135800,18192260,2625,2625,2625,2625,0
20231113,135700,18192260,2625,2625,2625,2625,0
20231113,135600,18192260,2625,2625,2625,2625,0
20231113,135500,18192260,2625,2625,2625,2625,1
20231113,135400,18189635,2625,2625,2625,2625,0
20231113,135300,18189635,2625,2625,2625,2625,0
20231113,135200,18189635,2625,2625,2625,2625,0
20231113,135100,18189635,2625,2625,2625,2625,0
20231113,135000,18189635,2625,2625,2625,2625,0
20231113,134900,18189635,2625,2625,2625,2625,0
20231113,134800,18189635,2625,2625,2625,2625,0
20231113,134700,18189635,2625,2625,2625,2625,0
20231113,134600,18189635,2625,2625,2625,2625,0
20231113,134500,18189635,2625,2625,2625,2625,0
20231113,134400,18189635,2625,2625,2625,2625,0
20231113,134300,18189635,2625,2625,2625,2625,0
20231113,134200,18189635,2625,2625,2625,2625,1
20231113,134100,18187010,2630,2630,2630,2630,158
20231113,134000,17771470,2630,2630,2630,2630,0
20231113,133900,17771470,2630,2630,2630,2630,0
20231113,133800,17771470,2630,2630,2630,2630,167
20231113,133700,17332260,2635,2635,2635,2635,0
20231113,133600,17332260,2635,2635,2635,2635,0
20231113,133500,17332260,2635,2635,2635,2635,184
20231113,133400,16847420,2640,2640,2640,2640,0
20231113,133300,16847420,2640,2640,2640,2640,30
20231113,133200,16768220,2640,2640,2640,2640,30
20231113,133100,16689020,2640,2635,2640,2635,21
20231113,133000,16633585,2640,2640,2640,2640,133
20231113,132900,16282465,2645,2645,2645,2645,80
20231113,132800,16070865,2645,2645,2645,2645,0
20231113,132700,16070865,2645,2645,2645,2645,0
20231113,132600,16070865,2645,2645,2645,2645,0
20231113,132500,16070865,2645,2645,2645,2645,0
20231113,132400,16070865,2645,2645,2645,2645,0
20231113,132300,16070865,2645,2645,2645,2645,0
20231113,132200,16070865,2645,2645,2645,2645,0
20231113,132100,16070865,2645,2645,2645,2645,0
20231113,132000,16070865,2645,2645,2645,2645,0
20231113,131900,16070865,2645,2645,2645,2645,0
20231113,131800,16070865,2645,2645,2645,2645,0
20231113,131700,16070865,2645,2645,2645,2645,1
20231113,131600,16068220,2645,2645,2645,2645,1
20231113,131500,16065575,2645,2645,2645,2645,0
20231113,131400,16065575,2645,2645,2645,2645,0
20231113,131300,16065575,2645,2645,2645,2645,1
20231113,131200,16062930,2645,2645,2645,2645,0
20231113,131100,16062930,2645,2645,2645,2645,0
20231113,131000,16062930,2645,2645,2645,2645,0
20231113,130900,16062930,2645,2645,2645,2645,0
20231113,130800,16062930,2645,2645,2645,2645,0
20231113,130700,16062930,2645,2645,2645,2645,0
20231113,130600,16062930,2645,2645,2645,2645,0
20231113,130500,16062930,2645,2645,2645,2645,0
20231113,130400,16062930,2645,2660,2660,2645,563
20231113,130300,14572220,2655,2655,2655,2655,0
20231113,130200,14572220,2655,2655,2655,2655,0
20231113,130100,14572220,2655,2655,2655,2655,0
20231113,130000,14572220,2655,2675,2675,2655,157
20231113,125900,14154220,2680,2680,2680,2680,0
20231113,125800,14154220,2680,2680,2680,2680,0
20231113,125700,14154220,2680,2680,2680,2680,0
20231113,125600,14154220,2680,2680,2680,2680,0
20231113,125500,14154220,2680,2685,2685,2680,55
20231113,125400,14006570,2685,2685,2685,2685,0
20231113,125300,14006570,2685,2685,2685,2685,0
20231113,125200,14006570,2685,2685,2685,2685,0
20231113,125100,14006570,2685,2685,2685,2685,0
20231113,125000,14006570,2685,2685,2685,2685,0
20231113,124900,14006570,2685,2685,2685,2685,0
20231113,124800,14006570,2685,2685,2685,2685,0
20231113,124700,14006570,2685,2685,2685,2685,0
20231113,124600,14006570,2685,2685,2685,2685,0
20231113,124500,14006570,2685,2685,2685,2685,0
20231113,124400,14006570,2685,2685,2685,2685,0
20231113,124300,14006570,2685,2685,2685,2685,0
20231113,124200,14006570,2685,2685,2685,2685,0
20231113,124100,14006570,2685,2685,2685,2685,0
20231113,124000,14006570,2685,2685,2685,2685,0
20231113,123900,14006570,2685,2685,2685,2685,0
20231113,123800,14006570,2685,2685,2685,2685,0
20231113,123700,14006570,2685,2685,2685,2685,0
20231113,123600,14006570,2685,2685,2685,2685,0
20231113,123500,14006570,2685,2685,2685,2685,0
20231113,123400,14006570,2685,2685,2685,2685,0
20231113,123300,14006570,2685,2660,2705,2660,104
20231113,123200,13727420,2655,2655,2655,2655,0
20231113,123100,13727420,2655,2655,2655,2655,0
20231113,123000,13727420,2655,2655,2655,2655,0
20231113,122900,13727420,2655,2655,2655,2655,0
20231113,122800,13727420,2655,2655,2655,2655,0
20231113,122700,13727420,2655,2655,2655,2655,0
20231113,122600,13727420,2655,2655,2655,2655,0
20231113,122500,13727420,2655,2655,2655,2655,0
20231113,122400,13727420,2655,2655,2655,2655,0
20231113,122300,13727420,2655,2655,2655,2655,0
20231113,122200,13727420,2655,2655,2655,2655,1
20231113,122100,13724765,2655,2655,2655,2655,2
20231113,122000,13719455,2650,2650,2650,2650,0
20231113,121900,13719455,2650,2650,2650,2650,0
20231113,121800,13719455,2650,2650,2650,2650,0
20231113,121700,13719455,2650,2650,2650,2650,0
20231113,121600,13719455,2650,2650,2650,2650,0
20231113,121500,13719455,2650,2650,2650,2650,0
20231113,121400,13719455,2650,2650,2650,2650,0
20231113,121300,13719455,2650,2650,2650,2650,1
20231113,121200,13716805,2645,2645,2645,2645,0
20231113,121100,13716805,2645,2645,2645,2645,0
20231113,121000,13716805,2645,2645,2645,2645,0
20231113,120900,13716805,2645,2645,2645,2645,1
20231113,120800,13714160,2645,2645,2645,2645,0
20231113,120700,13714160,2645,2665,2665,2635,1102
20231113,120600,10795330,2665,2665,2665,2665,6
20231113,120500,10779340,2665,2665,2665,2665,0
20231113,120400,10779340,2665,2665,2665,2665,7
20231113,120300,10760685,2670,2670,2670,2670,0
20231113,120200,10760685,2670,2670,2670,2670,1
20231113,120100,10758015,2670,2670,2670,2670,10
20231113,120000,10731315,2670,2670,2670,2670,0
20231113,115900,10731315,2670,2670,2670,2670,0
20231113,115800,10731315,2670,2670,2670,2670,0
20231113,115700,10731315,2670,2670,2670,2670,0
20231113,115600,10731315,2670,2670,2670,2670,0
20231113,115500,10731315,2670,2670,2670,2670,0
20231113,115400,10731315,2670,2670,2670,2670,0
20231113,115300,10731315,2670,2670,2670,2670,0
20231113,115200,10731315,2670,2670,2670,2670,0
20231113,115100,10731315,2670,2670,2670,2670,0
20231113,115000,10731315,2670,2670,2670,2670,10
20231113,114900,10704615,2670,2670,2670,2670,0
20231113,114800,10704615,2670,2670,2670,2670,0
20231113,114700,10704615,2670,2670,2670,2670,50
20231113,114600,10571115,2670,2670,2670,2670,0
20231113,114500,10571115,2670,2670,2670,2670,0
20231113,114400,10571115,2670,2670,2670,2670,0
20231113,114300,10571115,2670,2670,2670,2670,0
20231113,114200,10571115,2670,2670,2670,2670,0
20231113,114100,10571115,2670,2670,2670,2670,257
20231113,114000,9884925,2675,2675,2675,2675,1
20231113,113900,9882250,2675,2670,2675,2670,2
20231113,113800,9876905,2670,2670,2670,2670,0
20231113,113700,9876905,2670,2670,2670,2670,0
20231113,113600,9876905,2670,2670,2670,2670,301
20231113,113500,9073235,2675,2675,2675,2675,0
20231113,113400,9073235,2675,2675,2675,2675,0
20231113,113300,9073235,2675,2675,2675,2675,0
20231113,113200,9073235,2675,2675,2675,2675,1
20231113,113100,9070560,2675,2675,2675,2675,0
20231113,113000,9070560,2675,2675,2675,2675,0
20231113,112900,9070560,2675,2675,2675,2675,0
20231113,112800,9070560,2675,2675,2675,2675,0
20231113,112700,9070560,2675,2675,2675,2675,0
20231113,112600,9070560,2675,2675,2675,2675,94
20231113,112500,8819110,2680,2680,2680,2680,20
20231113,112400,8765510,2680,2675,2680,2675,21
20231113,112300,8709260,2680,2680,2680,2680,175
20231113,112200,8240260,2680,2680,2680,2680,0
20231113,112100,8240260,2680,2680,2680,2680,0
20231113,112000,8240260,2680,2680,2680,2680,0
20231113,111900,8240260,2680,2680,2680,2680,0
20231113,111800,8240260,2680,2680,2680,2680,0
20231113,111700,8240260,2680,2680,2680,2680,0
20231113,111600,8240260,2680,2680,2680,2680,0
20231113,111500,8240260,2680,2680,2680,2680,0
20231113,111400,8240260,2680,2680,2680,2680,0
20231113,111300,8240260,2680,2680,2680,2680,0
20231113,111200,8240260,2680,2680,2680,2680,0
20231113,111100,8240260,2680,2680,2680,2680,0
20231113,111000,8240260,2680,2680,2680,2680,0
20231113,110900,8240260,2680,2680,2680,2680,0
20231113,110800,8240260,2680,2680,2680,2680,0
20231113,110700,8240260,2680,2680,2680,2680,0
20231113,110600,8240260,2680,2680,2680,2680,0
20231113,110500,8240260,2680,2680,2680,2680,0
20231113,110400,8240260,2680,2680,2680,2680,0
20231113,110300,8240260,2680,2680,2680,2680,22
20231113,110200,8181300,2680,2680,2680,2680,0
20231113,110100,8181300,2680,2680,2680,2680,0
20231113,110000,8181300,2680,2680,2680,2680,0
20231113,105900,8181300,2680,2680,2680,2680,0
20231113,105800,8181300,2680,2680,2680,2680,0
20231113,105700,8181300,2680,2680,2680,2680,0
20231113,105600,8181300,2680,2680,2680,2680,0
20231113,105500,8181300,2680,2680,2680,2680,1
20231113,105400,8178620,2680,2680,2680,2680,0
20231113,105300,8178620,2680,2680,2680,2680,0
20231113,105200,8178620,2680,2680,2680,2680,0
20231113,105100,8178620,2680,2680,2680,2680,0
20231113,105000,8178620,2680,2680,2680,2680,0
20231113,104900,8178620,2680,2680,2680,2680,1
20231113,104800,8175940,2700,2700,2700,2700,1
20231113,104700,8173240,2700,2700,2700,2700,0
20231113,104600,8173240,2700,2700,2700,2700,0
20231113,104500,8173240,2700,2700,2700,2700,0
20231113,104400,8173240,2700,2700,2700,2700,0
20231113,104300,8173240,2700,2700,2700,2700,0
20231113,104200,8173240,2700,2700,2700,2700,1
20231113,104100,8170540,2680,2680,2680,2680,0
20231113,104000,8170540,2680,2695,2695,2680,154
20231113,103900,7756740,2700,2700,2700,2700,0
20231113,103800,7756740,2700,2700,2700,2700,0
20231113,103700,7756740,2700,2700,2700,2700,0
20231113,103600,7756740,2700,2700,2700,2700,0
20231113,103500,7756740,2700,2700,2700,2700,0
20231113,103400,7756740,2700,2700,2700,2700,0
20231113,103300,7756740,2700,2700,2700,2700,0
20231113,103200,7756740,2700,2700,2700,2700,0
20231113,103100,7756740,2700,2700,2700,2700,0
20231113,103000,7756740,2700,2700,2700,2700,0
20231113,102900,7756740,2700,2700,2700,2700,0
20231113,102800,7756740,2700,2700,2700,2700,0
20231113,102700,7756740,2700,2700,2700,2700,0
20231113,102600,7756740,2700,2700,2700,2700,0
20231113,102500,7756740,2700,2700,2700,2700,0
20231113,102400,7756740,2700,2700,2700,2700,10
20231113,102300,7729740,2700,2700,2700,2700,1
20231113,102200,7727040,2700,2700,2700,2700,3
20231113,102100,7718940,2700,2700,2700,2700,0
20231113,102000,7718940,2700,2700,2700,2700,0
20231113,101900,7718940,2700,2695,2700,2695,2
20231113,101800,7713545,2690,2690,2690,2690,0
20231113,101700,7713545,2690,2690,2690,2690,0
20231113,101600,7713545,2690,2690,2690,2690,1
20231113,101500,7710855,2685,2685,2685,2685,2
20231113,101400,7705485,2685,2685,2685,2685,0
20231113,101300,7705485,2685,2685,2685,2685,0
20231113,101200,7705485,2685,2685,2685,2685,0
20231113,101100,7705485,2685,2685,2685,2685,0
20231113,101000,7705485,2685,2685,2685,2685,0
20231113,100900,7705485,2685,2685,2685,2685,2
20231113,100800,7700115,2680,2680,2680,2680,0
20231113,100700,7700115,2680,2680,2680,2680,0
20231113,100600,7700115,2680,2680,2680,2680,0
20231113,100500,7700115,2680,2680,2680,2680,2
20231113,100400,7694755,2680,2680,2680,2680,0
20231113,100300,7694755,2680,2680,2680,2680,0
20231113,100200,7694755,2680,2680,2680,2680,0
20231113,100100,7694755,2680,2680,2680,2680,0
20231113,100000,7694755,2680,2680,2680,2680,15
20231113,095900,7654555,2680,2680,2680,2680,4
20231113,095800,7643835,2680,2680,2680,2680,0
20231113,095700,7643835,2680,2680,2680,2680,0
20231113,095600,7643835,2680,2690,2690,2680,315
20231113,095500,6799550,2685,2685,2685,2685,0
20231113,095400,6799550,2685,2685,2685,2685,32
20231113,095300,6713630,2685,2685,2685,2685,0
20231113,095200,6713630,2685,2685,2685,2685,0
20231113,095100,6713630,2685,2685,2685,2685,45
20231113,095000,6592805,2685,2685,2685,2685,0
20231113,094900,6592805,2685,2685,2685,2685,0
20231113,094800,6592805,2685,2685,2685,2685,0
20231113,094700,6592805,2685,2685,2685,2685,15
20231113,094600,6552530,2680,2690,2690,2680,401
20231113,094500,5476690,2695,2695,2695,2695,50
20231113,094400,5341940,2695,2695,2695,2695,8
20231113,094300,5320380,2695,2695,2695,2695,0
20231113,094200,5320380,2695,2695,2695,2695,1
20231113,094100,5317685,2695,2705,2705,2695,530
20231113,094000,3887425,2710,2710,2710,2710,98
20231113,093900,3621845,2720,2720,2720,2720,18
20231113,093800,3572885,2720,2720,2720,2720,18
20231113,093700,3523925,2715,2715,2715,2715,0
20231113,093600,3523925,2715,2715,2715,2715,0
20231113,093500,3523925,2715,2715,2715,2715,0
20231113,093400,3523925,2715,2715,2715,2715,0
20231113,093300,3523925,2715,2720,2720,2715,47
20231113,093200,3396140,2720,2720,2720,2720,4
20231113,093100,3385260,2720,2720,2720,2720,0
20231113,093000,3385260,2720,2720,2720,2720,0
20231113,092900,3385260,2720,2720,2720,2720,0
20231113,092800,3385260,2720,2720,2720,2720,0
20231113,092700,3385260,2720,2720,2720,2720,5
20231113,092600,3371660,2725,2725,2725,2725,0
20231113,092500,3371660,2725,2725,2725,2725,0
20231113,092400,3371660,2725,2730,2730,2725,7
20231113,092300,3352580,2735,2735,2735,2735,0
20231113,092200,3352580,2735,2735,2735,2735,3
20231113,092100,3344375,2740,2740,2740,2740,4
20231113,092000,3333415,2745,2745,2745,2745,0
20231113,091900,3333415,2745,2745,2745,2745,0
20231113,091800,3333415,2745,2745,2745,2745,0
20231113,091700,3333415,2745,2745,2745,2745,0
20231113,091600,3333415,2745,2745,2745,2745,0
20231113,091500,3333415,2745,2745,2745,2745,0
20231113,091400,3333415,2745,2745,2745,2745,0
20231113,091300,3333415,2745,2745,2745,2745,0
20231113,091200,3333415,2745,2740,2745,2740,35
20231113,091100,3237365,2745,2745,2745,2745,20
20231113,091000,3182465,2745,2745,2745,2745,0
20231113,090900,3182465,2745,2745,2745,2745,0
20231113,090800,3182465,2745,2745,2745,2745,0
20231113,090700,3182465,2745,2745,2745,2745,0
20231113,090600,3182465,2745,2745,2745,2745,0
20231113,090500,3182465,2745,2745,2745,2745,0
20231113,090400,3182465,2745,2745,2745,2745,0
20231113,090300,3182465,2745,2745,2745,2745,0
20231113,090200,3182465,2745,2745,2745,2745,0
20231113,090100,3182465,2745,2740,2745,2740,3
20231113,090000,3174240,2720,2720,2720,2720,1167