KissMeData/158430/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,202200,181457630,3660,3660,3660,3660,629
20231113,202100,181457630,3660,3660,3660,3660,0
20231113,202000,181457630,3660,3660,3660,3660,0
20231113,201900,181457630,3660,3660,3660,3660,0
20231113,201800,181457630,3660,3660,3660,3660,0
20231113,201700,181457630,3660,3660,3660,3660,0
20231113,201600,181457630,3660,3660,3660,3660,0
20231113,201500,181457630,3660,3660,3660,3660,0
20231113,201400,181457630,3660,3660,3660,3660,0
20231113,201300,181457630,3660,3660,3660,3660,0
20231113,201200,181457630,3660,3660,3660,3660,0
20231113,201100,181457630,3660,3660,3660,3660,0
20231113,201000,181457630,3660,3660,3660,3660,0
20231113,200900,181457630,3660,3660,3660,3660,0
20231113,200800,181457630,3660,3660,3660,3660,0
20231113,200700,181457630,3660,3660,3660,3660,0
20231113,200600,181457630,3660,3660,3660,3660,0
20231113,200500,181457630,3660,3660,3660,3660,0
20231113,200400,181457630,3660,3660,3660,3660,0
20231113,200300,181457630,3660,3660,3660,3660,0
20231113,200200,181457630,3660,3660,3660,3660,0
20231113,200100,181457630,3660,3660,3660,3660,0
20231113,200000,181457630,3660,3660,3660,3660,0
20231113,195900,181457630,3660,3660,3660,3660,0
20231113,195800,181457630,3660,3660,3660,3660,0
20231113,195700,181457630,3660,3660,3660,3660,0
20231113,195600,181457630,3660,3660,3660,3660,0
20231113,195500,181457630,3660,3660,3660,3660,0
20231113,195400,181457630,3660,3660,3660,3660,0
20231113,195300,181457630,3660,3660,3660,3660,0
20231113,195200,181457630,3660,3660,3660,3660,629
20231113,195100,181457630,3660,3660,3660,3660,0
20231113,195000,181457630,3660,3660,3660,3660,0
20231113,194900,181457630,3660,3660,3660,3660,0
20231113,194800,181457630,3660,3660,3660,3660,0
20231113,194700,181457630,3660,3660,3660,3660,0
20231113,194600,181457630,3660,3660,3660,3660,0
20231113,194500,181457630,3660,3660,3660,3660,0
20231113,194400,181457630,3660,3660,3660,3660,0
20231113,194300,181457630,3660,3660,3660,3660,0
20231113,194200,181457630,3660,3660,3660,3660,0
20231113,194100,181457630,3660,3660,3660,3660,0
20231113,194000,181457630,3660,3660,3660,3660,0
20231113,193900,181457630,3660,3660,3660,3660,0
20231113,193800,181457630,3660,3660,3660,3660,0
20231113,193700,181457630,3660,3660,3660,3660,0
20231113,193600,181457630,3660,3660,3660,3660,0
20231113,193500,181457630,3660,3660,3660,3660,0
20231113,193400,181457630,3660,3660,3660,3660,0
20231113,193300,181457630,3660,3660,3660,3660,0
20231113,193200,181457630,3660,3660,3660,3660,0
20231113,193100,181457630,3660,3660,3660,3660,0
20231113,193000,181457630,3660,3660,3660,3660,0
20231113,192900,181457630,3660,3660,3660,3660,0
20231113,192800,181457630,3660,3660,3660,3660,0
20231113,192700,181457630,3660,3660,3660,3660,0
20231113,192600,181457630,3660,3660,3660,3660,0
20231113,192500,181457630,3660,3660,3660,3660,0
20231113,192400,181457630,3660,3660,3660,3660,0
20231113,192300,181457630,3660,3660,3660,3660,0
20231113,192200,181457630,3660,3660,3660,3660,629
20231113,192100,181457630,3660,3660,3660,3660,0
20231113,192000,181457630,3660,3660,3660,3660,0
20231113,191900,181457630,3660,3660,3660,3660,0
20231113,191800,181457630,3660,3660,3660,3660,0
20231113,191700,181457630,3660,3660,3660,3660,0
20231113,191600,181457630,3660,3660,3660,3660,0
20231113,191500,181457630,3660,3660,3660,3660,0
20231113,191400,181457630,3660,3660,3660,3660,0
20231113,191300,181457630,3660,3660,3660,3660,0
20231113,191200,181457630,3660,3660,3660,3660,0
20231113,191100,181457630,3660,3660,3660,3660,0
20231113,191000,181457630,3660,3660,3660,3660,0
20231113,190900,181457630,3660,3660,3660,3660,0
20231113,190800,181457630,3660,3660,3660,3660,0
20231113,190700,181457630,3660,3660,3660,3660,0
20231113,190600,181457630,3660,3660,3660,3660,0
20231113,190500,181457630,3660,3660,3660,3660,0
20231113,190400,181457630,3660,3660,3660,3660,0
20231113,190300,181457630,3660,3660,3660,3660,0
20231113,190200,181457630,3660,3660,3660,3660,0
20231113,190100,181457630,3660,3660,3660,3660,0
20231113,190000,181457630,3660,3660,3660,3660,0
20231113,185900,181457630,3660,3660,3660,3660,0
20231113,185800,181457630,3660,3660,3660,3660,0
20231113,185700,181457630,3660,3660,3660,3660,0
20231113,185600,181457630,3660,3660,3660,3660,0
20231113,185500,181457630,3660,3660,3660,3660,0
20231113,185400,181457630,3660,3660,3660,3660,0
20231113,185300,181457630,3660,3660,3660,3660,0
20231113,185200,181457630,3660,3660,3660,3660,629
20231113,185100,181457630,3660,3660,3660,3660,0
20231113,185000,181457630,3660,3660,3660,3660,0
20231113,184900,181457630,3660,3660,3660,3660,0
20231113,184800,181457630,3660,3660,3660,3660,0
20231113,184700,181457630,3660,3660,3660,3660,0
20231113,184600,181457630,3660,3660,3660,3660,0
20231113,184500,181457630,3660,3660,3660,3660,0
20231113,184400,181457630,3660,3660,3660,3660,0
20231113,184300,181457630,3660,3660,3660,3660,0
20231113,184200,181457630,3660,3660,3660,3660,0
20231113,184100,181457630,3660,3660,3660,3660,0
20231113,184000,181457630,3660,3660,3660,3660,0
20231113,183900,181457630,3660,3660,3660,3660,0
20231113,183800,181457630,3660,3660,3660,3660,0
20231113,183700,181457630,3660,3660,3660,3660,0
20231113,183600,181457630,3660,3660,3660,3660,0
20231113,183500,181457630,3660,3660,3660,3660,0
20231113,183400,181457630,3660,3660,3660,3660,0
20231113,183300,181457630,3660,3660,3660,3660,0
20231113,183200,181457630,3660,3660,3660,3660,0
20231113,183100,181457630,3660,3660,3660,3660,0
20231113,183000,181457630,3660,3660,3660,3660,0
20231113,182900,181457630,3660,3660,3660,3660,0
20231113,182800,181457630,3660,3660,3660,3660,0
20231113,182700,181457630,3660,3660,3660,3660,0
20231113,182600,181457630,3660,3660,3660,3660,0
20231113,182500,181457630,3660,3660,3660,3660,0
20231113,182400,181457630,3660,3660,3660,3660,0
20231113,182300,181457630,3660,3660,3660,3660,0
20231113,182200,181457630,3660,3660,3660,3660,629
20231113,182100,181457630,3660,3660,3660,3660,0
20231113,182000,181457630,3660,3660,3660,3660,0
20231113,181900,181457630,3660,3660,3660,3660,0
20231113,181800,181457630,3660,3660,3660,3660,0
20231113,181700,181457630,3660,3660,3660,3660,0
20231113,181600,181457630,3660,3660,3660,3660,0
20231113,181500,181457630,3660,3660,3660,3660,0
20231113,181400,181457630,3660,3660,3660,3660,0
20231113,181300,181457630,3660,3660,3660,3660,0
20231113,181200,181457630,3660,3660,3660,3660,0
20231113,181100,181457630,3660,3660,3660,3660,0
20231113,181000,181457630,3660,3660,3660,3660,0
20231113,180900,181457630,3660,3660,3660,3660,0
20231113,180800,181457630,3660,3660,3660,3660,0
20231113,180700,181457630,3660,3660,3660,3660,0
20231113,180600,181457630,3660,3660,3660,3660,0
20231113,180500,181457630,3660,3660,3660,3660,0
20231113,180400,181457630,3660,3660,3660,3660,0
20231113,180300,181457630,3660,3660,3660,3660,0
20231113,180200,181457630,3660,3660,3660,3660,0
20231113,180100,181457630,3660,3660,3660,3660,0
20231113,180000,181457630,3660,3660,3660,3660,0
20231113,175900,181457630,3660,3660,3660,3660,0
20231113,175800,181457630,3660,3660,3660,3660,0
20231113,175700,181457630,3660,3660,3660,3660,0
20231113,175600,181457630,3660,3660,3660,3660,0
20231113,175500,181457630,3660,3660,3660,3660,0
20231113,175400,181457630,3660,3660,3660,3660,0
20231113,175300,181457630,3660,3660,3660,3660,0
20231113,175200,181457630,3660,3660,3660,3660,629
20231113,175100,181457630,3660,3660,3660,3660,0
20231113,175000,181457630,3660,3660,3660,3660,0
20231113,174900,181457630,3660,3660,3660,3660,0
20231113,174800,181457630,3660,3660,3660,3660,0
20231113,174700,181457630,3660,3660,3660,3660,0
20231113,174600,181457630,3660,3660,3660,3660,0
20231113,174500,181457630,3660,3660,3660,3660,0
20231113,174400,181457630,3660,3660,3660,3660,0
20231113,174300,181457630,3660,3660,3660,3660,0
20231113,174200,181457630,3660,3660,3660,3660,0
20231113,174100,181457630,3660,3660,3660,3660,0
20231113,174000,181457630,3660,3660,3660,3660,0
20231113,173900,181457630,3660,3660,3660,3660,0
20231113,173800,181457630,3660,3660,3660,3660,0
20231113,173700,181457630,3660,3660,3660,3660,0
20231113,173600,181457630,3660,3660,3660,3660,0
20231113,173500,181457630,3660,3660,3660,3660,0
20231113,173400,181457630,3660,3660,3660,3660,0
20231113,173300,181457630,3660,3660,3660,3660,0
20231113,173200,181457630,3660,3660,3660,3660,0
20231113,173100,181457630,3660,3660,3660,3660,0
20231113,173000,181457630,3660,3660,3660,3660,0
20231113,172900,181457630,3660,3660,3660,3660,0
20231113,172800,181457630,3660,3660,3660,3660,0
20231113,172700,181457630,3660,3660,3660,3660,0
20231113,172600,181457630,3660,3660,3660,3660,0
20231113,172500,181457630,3660,3660,3660,3660,0
20231113,172400,181457630,3660,3660,3660,3660,0
20231113,172300,181457630,3660,3660,3660,3660,0
20231113,172200,181457630,3660,3660,3660,3660,629
20231113,172100,181457630,3660,3660,3660,3660,0
20231113,172000,181457630,3660,3660,3660,3660,0
20231113,171900,181457630,3660,3660,3660,3660,0
20231113,171800,181457630,3660,3660,3660,3660,0
20231113,171700,181457630,3660,3660,3660,3660,0
20231113,171600,181457630,3660,3660,3660,3660,0
20231113,171500,181457630,3660,3660,3660,3660,0
20231113,171400,181457630,3660,3660,3660,3660,0
20231113,171300,181457630,3660,3660,3660,3660,0
20231113,171200,181457630,3660,3660,3660,3660,0
20231113,171100,181457630,3660,3660,3660,3660,0
20231113,171000,181457630,3660,3660,3660,3660,0
20231113,170900,181457630,3660,3660,3660,3660,0
20231113,170800,181457630,3660,3660,3660,3660,0
20231113,170700,181457630,3660,3660,3660,3660,0
20231113,170600,181457630,3660,3660,3660,3660,0
20231113,170500,181457630,3660,3660,3660,3660,0
20231113,170400,181457630,3660,3660,3660,3660,0
20231113,170300,181457630,3660,3660,3660,3660,0
20231113,170200,181457630,3660,3660,3660,3660,0
20231113,170100,181457630,3660,3660,3660,3660,0
20231113,170000,181457630,3660,3660,3660,3660,0
20231113,165900,181457630,3660,3660,3660,3660,0
20231113,165800,181457630,3660,3660,3660,3660,0
20231113,165700,181457630,3660,3660,3660,3660,0
20231113,165600,181457630,3660,3660,3660,3660,0
20231113,165500,181457630,3660,3660,3660,3660,0
20231113,165400,181457630,3660,3660,3660,3660,0
20231113,165300,181457630,3660,3660,3660,3660,0
20231113,165200,181457630,3660,3660,3660,3660,629
20231113,165100,181457630,3660,3660,3660,3660,0
20231113,165000,181457630,3660,3660,3660,3660,0
20231113,164900,181457630,3660,3660,3660,3660,0
20231113,164800,181457630,3660,3660,3660,3660,0
20231113,164700,181457630,3660,3660,3660,3660,0
20231113,164600,181457630,3660,3660,3660,3660,0
20231113,164500,181457630,3660,3660,3660,3660,0
20231113,164400,181457630,3660,3660,3660,3660,0
20231113,164300,181457630,3660,3660,3660,3660,0
20231113,164200,181457630,3660,3660,3660,3660,0
20231113,164100,181457630,3660,3660,3660,3660,0
20231113,164000,181457630,3660,3660,3660,3660,0
20231113,163900,181457630,3660,3660,3660,3660,0
20231113,163800,181457630,3660,3660,3660,3660,0
20231113,163700,181457630,3660,3660,3660,3660,0
20231113,163600,181457630,3660,3660,3660,3660,0
20231113,163500,181457630,3660,3660,3660,3660,0
20231113,163400,181457630,3660,3660,3660,3660,0
20231113,163300,181457630,3660,3660,3660,3660,0
20231113,163200,181457630,3660,3660,3660,3660,0
20231113,163100,181457630,3660,3660,3660,3660,0
20231113,163000,181457630,3660,3660,3660,3660,0
20231113,162900,181457630,3660,3660,3660,3660,0
20231113,162800,181457630,3660,3660,3660,3660,0
20231113,162700,181457630,3660,3660,3660,3660,0
20231113,162600,181457630,3660,3660,3660,3660,0
20231113,162500,181457630,3660,3660,3660,3660,0
20231113,162400,181457630,3660,3660,3660,3660,0
20231113,162300,181457630,3660,3660,3660,3660,0
20231113,162200,181457630,3660,3660,3660,3660,629
20231113,162100,181457630,3660,3660,3660,3660,0
20231113,162000,181457630,3660,3660,3660,3660,0
20231113,161900,181457630,3660,3660,3660,3660,0
20231113,161800,181457630,3660,3660,3660,3660,0
20231113,161700,181457630,3660,3660,3660,3660,0
20231113,161600,181457630,3660,3660,3660,3660,0
20231113,161500,181457630,3660,3660,3660,3660,0
20231113,161400,181457630,3660,3660,3660,3660,0
20231113,161300,181457630,3660,3660,3660,3660,0
20231113,161200,181457630,3660,3660,3660,3660,0
20231113,161100,181457630,3660,3660,3660,3660,0
20231113,161000,181457630,3660,3660,3660,3660,0
20231113,160900,181457630,3660,3660,3660,3660,0
20231113,160800,181457630,3660,3660,3660,3660,0
20231113,160700,181457630,3660,3660,3660,3660,0
20231113,160600,181457630,3660,3660,3660,3660,0
20231113,160500,181457630,3660,3660,3660,3660,0
20231113,160400,181457630,3660,3660,3660,3660,0
20231113,160300,181457630,3660,3660,3660,3660,0
20231113,160200,181457630,3660,3660,3660,3660,0
20231113,160100,181457630,3660,3660,3660,3660,0
20231113,160000,181457630,3660,3660,3660,3660,0
20231113,155900,181457630,3660,3660,3660,3660,0
20231113,155800,181457630,3660,3660,3660,3660,0
20231113,155700,181457630,3660,3660,3660,3660,0
20231113,155600,181457630,3660,3660,3660,3660,0
20231113,155500,181457630,3660,3660,3660,3660,0
20231113,155400,181457630,3660,3660,3660,3660,0
20231113,155300,181457630,3660,3660,3660,3660,0
20231113,155200,181457630,3660,3660,3660,3660,629
20231113,155100,181457630,3660,3660,3660,3660,0
20231113,155000,181457630,3660,3660,3660,3660,0
20231113,154900,181457630,3660,3660,3660,3660,0
20231113,154800,181457630,3660,3660,3660,3660,0
20231113,154700,181457630,3660,3660,3660,3660,0
20231113,154600,181457630,3660,3660,3660,3660,0
20231113,154500,181457630,3660,3660,3660,3660,0
20231113,154400,181457630,3660,3660,3660,3660,0
20231113,154300,181457630,3660,3660,3660,3660,0
20231113,154200,181457630,3660,3660,3660,3660,0
20231113,154100,181457630,3660,3660,3660,3660,0
20231113,154000,181457630,3660,3660,3660,3660,0
20231113,153900,181457630,3660,3660,3660,3660,0
20231113,153800,181457630,3660,3660,3660,3660,0
20231113,153700,181457630,3660,3660,3660,3660,0
20231113,153600,181457630,3660,3660,3660,3660,0
20231113,153500,181457630,3660,3660,3660,3660,0
20231113,153400,181457630,3660,3660,3660,3660,0
20231113,153300,181457630,3660,3660,3660,3660,0
20231113,153200,181457630,3660,3660,3660,3660,0
20231113,153100,181457630,3660,3660,3660,3660,0
20231113,153000,181457630,3660,3660,3660,3660,629
20231113,152900,179155490,3680,3680,3680,3680,0
20231113,152800,179155490,3680,3680,3680,3680,0
20231113,152700,179155490,3680,3680,3680,3680,0
20231113,152600,179155490,3680,3680,3680,3680,0
20231113,152500,179155490,3680,3680,3680,3680,0
20231113,152400,179155490,3680,3680,3680,3680,0
20231113,152300,179155490,3680,3680,3680,3680,0
20231113,152200,179155490,3680,3680,3680,3680,0
20231113,152100,179155490,3680,3680,3680,3680,0
20231113,152000,179155490,3680,3680,3680,3680,0
20231113,151900,179155490,3680,3680,3680,3680,0
20231113,151800,179155490,3680,3680,3680,3680,108
20231113,151700,178758050,3660,3680,3680,3660,282
20231113,151600,177724290,3680,3680,3680,3680,39
20231113,151500,177580770,3680,3680,3680,3680,0
20231113,151400,177580770,3680,3680,3680,3680,45
20231113,151300,177415170,3680,3675,3680,3675,300
20231113,151200,176311995,3675,3675,3675,3675,74
20231113,151100,176040045,3675,3675,3675,3675,56
20231113,151000,175834245,3675,3675,3675,3675,0
20231113,150900,175834245,3675,3675,3675,3675,49
20231113,150800,175654170,3650,3650,3650,3650,11
20231113,150700,175614020,3675,3675,3675,3675,98
20231113,150600,175253870,3675,3675,3675,3675,75
20231113,150500,174978245,3675,3675,3675,3675,0
20231113,150400,174978245,3675,3675,3675,3675,56
20231113,150300,174772445,3675,3675,3675,3675,0
20231113,150200,174772445,3675,3670,3675,3670,39
20231113,150100,174629310,3675,3675,3675,3675,52
20231113,150000,174438210,3655,3655,3655,3655,58
20231113,145900,174226220,3660,3660,3660,3660,92
20231113,145800,173889500,3660,3660,3660,3660,104
20231113,145700,173508860,3660,3660,3660,3660,150
20231113,145600,172959860,3670,3665,3670,3665,48
20231113,145500,172783930,3670,3670,3670,3670,0
20231113,145400,172783930,3670,3670,3670,3670,64
20231113,145300,172549050,3670,3670,3670,3670,0
20231113,145200,172549050,3670,3670,3670,3670,28
20231113,145100,172446290,3665,3665,3665,3665,0
20231113,145000,172446290,3665,3665,3665,3665,21
20231113,144900,172369325,3670,3665,3670,3665,150
20231113,144800,171818950,3665,3670,3670,3665,60
20231113,144700,171598760,3670,3670,3670,3670,9
20231113,144600,171565730,3665,3665,3665,3665,0
20231113,144500,171565730,3665,3665,3665,3665,41
20231113,144400,171415465,3670,3670,3670,3670,77
20231113,144300,171132875,3670,3670,3670,3670,0
20231113,144200,171132875,3670,3670,3670,3670,37
20231113,144100,170997085,3670,3670,3670,3670,0
20231113,144000,170997085,3670,3675,3675,3670,149
20231113,143900,170449885,3675,3675,3675,3675,7
20231113,143800,170424160,3680,3680,3680,3680,0
20231113,143700,170424160,3680,3680,3680,3680,121
20231113,143600,169978880,3680,3680,3680,3680,0
20231113,143500,169978880,3680,3680,3680,3680,55
20231113,143400,169776480,3680,3680,3680,3680,1
20231113,143300,169772800,3670,3670,3670,3670,20
20231113,143200,169699400,3680,3680,3680,3680,71
20231113,143100,169438120,3675,3675,3675,3675,0
20231113,143000,169438120,3675,3680,3680,3675,31
20231113,142900,169324070,3675,3675,3675,3675,0
20231113,142800,169324070,3675,3675,3675,3675,35
20231113,142700,169195445,3670,3670,3670,3670,0
20231113,142600,169195445,3670,3670,3670,3670,1
20231113,142500,169191775,3675,3675,3675,3675,196
20231113,142400,168471475,3675,3675,3675,3675,0
20231113,142300,168471475,3675,3675,3675,3675,45
20231113,142200,168306100,3675,3675,3675,3675,79
20231113,142100,168015775,3670,3670,3670,3670,24
20231113,142000,167927695,3675,3675,3675,3675,24
20231113,141900,167839495,3675,3675,3675,3675,0
20231113,141800,167839495,3675,3675,3675,3675,95
20231113,141700,167490370,3675,3675,3675,3675,65
20231113,141600,167251495,3675,3675,3675,3675,0
20231113,141500,167251495,3675,3670,3675,3670,99
20231113,141400,166887725,3675,3675,3675,3675,0
20231113,141300,166887725,3675,3675,3675,3675,0
20231113,141200,166887725,3675,3675,3675,3675,0
20231113,141100,166887725,3675,3680,3680,3675,195
20231113,141000,166171000,3680,3680,3680,3680,84
20231113,140900,165861880,3680,3680,3680,3680,0
20231113,140800,165861880,3680,3680,3680,3680,0
20231113,140700,165861880,3680,3680,3680,3680,77
20231113,140600,165578520,3675,3675,3675,3675,0
20231113,140500,165578520,3675,3675,3675,3675,151
20231113,140400,165023595,3675,3675,3675,3675,0
20231113,140300,165023595,3675,3675,3675,3675,54
20231113,140200,164825145,3675,3675,3675,3675,0
20231113,140100,164825145,3675,3675,3675,3675,45
20231113,140000,164659770,3675,3680,3680,3675,120
20231113,135900,164218255,3675,3675,3675,3675,0
20231113,135800,164218255,3675,3675,3675,3675,15
20231113,135700,164163130,3675,3675,3675,3675,0
20231113,135600,164163130,3675,3675,3675,3675,100
20231113,135500,163795630,3675,3680,3680,3675,164
20231113,135400,163192300,3675,3675,3675,3675,0
20231113,135300,163192300,3675,3675,3675,3675,55
20231113,135200,162990175,3675,3675,3675,3675,0
20231113,135100,162990175,3675,3675,3675,3675,62
20231113,135000,162762325,3675,3675,3675,3675,0
20231113,134900,162762325,3675,3675,3675,3675,0
20231113,134800,162762325,3675,3675,3675,3675,141
20231113,134700,162244150,3675,3675,3675,3675,0
20231113,134600,162244150,3675,3675,3675,3675,65
20231113,134500,162005275,3675,3675,3675,3675,0
20231113,134400,162005275,3675,3675,3675,3675,0
20231113,134300,162005275,3675,3675,3675,3675,93
20231113,134200,161663500,3675,3675,3675,3675,0
20231113,134100,161663500,3675,3675,3675,3675,77
20231113,134000,161380525,3675,3675,3675,3675,0
20231113,133900,161380525,3675,3675,3675,3675,158
20231113,133800,160799875,3675,3675,3675,3675,1
20231113,133700,160796200,3675,3675,3675,3675,0
20231113,133600,160796200,3675,3675,3675,3675,148
20231113,133500,160252300,3670,3670,3670,3670,0
20231113,133400,160252300,3670,3670,3670,3670,0
20231113,133300,160252300,3670,3670,3670,3670,0
20231113,133200,160252300,3670,3670,3670,3670,0
20231113,133100,160252300,3670,3675,3675,3670,185
20231113,133000,159572920,3675,3675,3675,3675,0
20231113,132900,159572920,3675,3670,3675,3670,102
20231113,132800,159198350,3675,3675,3675,3675,51
20231113,132700,159010925,3675,3675,3675,3675,0
20231113,132600,159010925,3675,3675,3675,3675,2
20231113,132500,159003575,3675,3675,3675,3675,0
20231113,132400,159003575,3675,3675,3675,3675,6
20231113,132300,158981525,3675,3675,3675,3675,34
20231113,132200,158856575,3675,3675,3675,3675,0
20231113,132100,158856575,3675,3670,3675,3670,182
20231113,132000,158187805,3670,3670,3670,3670,10
20231113,131900,158151105,3675,3670,3675,3670,386
20231113,131800,156733745,3670,3670,3670,3670,9
20231113,131700,156700715,3670,3670,3670,3670,0
20231113,131600,156700715,3670,3670,3670,3670,64
20231113,131500,156465835,3650,3650,3650,3650,0
20231113,131400,156465835,3650,3650,3650,3650,106
20231113,131300,156078935,3650,3650,3650,3650,53
20231113,131200,155885485,3640,3640,3640,3640,0
20231113,131100,155885485,3640,3645,3645,3640,107
20231113,131000,155495805,3635,3635,3635,3635,0
20231113,130900,155495805,3635,3645,3645,3635,46
20231113,130800,155328255,3625,3625,3625,3625,0
20231113,130700,155328255,3625,3625,3625,3625,0
20231113,130600,155328255,3625,3625,3625,3625,394
20231113,130500,153900005,3625,3625,3625,3625,0
20231113,130400,153900005,3625,3620,3625,3620,72
20231113,130300,153639350,3625,3625,3625,3625,0
20231113,130200,153639350,3625,3625,3625,3625,0
20231113,130100,153639350,3625,3620,3625,3620,1757
20231113,130000,147279005,3625,3625,3625,3625,0
20231113,125900,147279005,3625,3625,3625,3625,47
20231113,125800,147108630,3625,3625,3625,3625,0
20231113,125700,147108630,3625,3625,3625,3625,0
20231113,125600,147108630,3625,3630,3630,3625,425
20231113,125500,145567905,3625,3625,3625,3625,0
20231113,125400,145567905,3625,3625,3625,3625,0
20231113,125300,145567905,3625,3625,3625,3625,0
20231113,125200,145567905,3625,3625,3625,3625,0
20231113,125100,145567905,3625,3625,3625,3625,0
20231113,125000,145567905,3625,3625,3625,3625,0
20231113,124900,145567905,3625,3625,3625,3625,0
20231113,124800,145567905,3625,3625,3625,3625,0
20231113,124700,145567905,3625,3625,3625,3625,0
20231113,124600,145567905,3625,3625,3625,3625,0
20231113,124500,145567905,3625,3625,3625,3625,0
20231113,124400,145567905,3625,3625,3625,3625,0
20231113,124300,145567905,3625,3625,3625,3625,0
20231113,124200,145567905,3625,3625,3625,3625,0
20231113,124100,145567905,3625,3625,3625,3625,0
20231113,124000,145567905,3625,3625,3625,3625,1
20231113,123900,145564280,3625,3625,3625,3625,0
20231113,123800,145564280,3625,3625,3625,3625,0
20231113,123700,145564280,3625,3625,3625,3625,0
20231113,123600,145564280,3625,3625,3625,3625,0
20231113,123500,145564280,3625,3625,3625,3625,0
20231113,123400,145564280,3625,3625,3625,3625,0
20231113,123300,145564280,3625,3640,3640,3625,407
20231113,123200,144087550,3630,3630,3630,3630,0
20231113,123100,144087550,3630,3630,3630,3630,0
20231113,123000,144087550,3630,3630,3630,3630,147
20231113,122900,143553940,3630,3630,3630,3630,0
20231113,122800,143553940,3630,3630,3630,3630,0
20231113,122700,143553940,3630,3630,3630,3630,0
20231113,122600,143553940,3630,3630,3630,3630,0
20231113,122500,143553940,3630,3630,3630,3630,50
20231113,122400,143372440,3625,3625,3625,3625,0
20231113,122300,143372440,3625,3630,3630,3625,303
20231113,122200,142273050,3630,3630,3630,3630,0
20231113,122100,142273050,3630,3630,3630,3630,0
20231113,122000,142273050,3630,3630,3630,3630,0
20231113,121900,142273050,3630,3630,3630,3630,0
20231113,121800,142273050,3630,3630,3630,3630,0
20231113,121700,142273050,3630,3630,3630,3630,0
20231113,121600,142273050,3630,3630,3630,3630,0
20231113,121500,142273050,3630,3630,3630,3630,0
20231113,121400,142273050,3630,3630,3630,3630,0
20231113,121300,142273050,3630,3630,3630,3630,0
20231113,121200,142273050,3630,3630,3630,3630,0
20231113,121100,142273050,3630,3630,3630,3630,0
20231113,121000,142273050,3630,3630,3630,3630,0
20231113,120900,142273050,3630,3630,3630,3630,775
20231113,120800,139459800,3630,3635,3635,3630,450
20231113,120700,137825840,3640,3645,3645,3640,191
20231113,120600,137130395,3645,3645,3645,3645,3
20231113,120500,137119460,3650,3650,3650,3650,0
20231113,120400,137119460,3650,3650,3650,3650,0
20231113,120300,137119460,3650,3650,3650,3650,0
20231113,120200,137119460,3650,3650,3650,3650,500
20231113,120100,135294460,3645,3645,3645,3645,0
20231113,120000,135294460,3645,3645,3645,3645,0
20231113,115900,135294460,3645,3645,3645,3645,19
20231113,115800,135225205,3645,3645,3645,3645,0
20231113,115700,135225205,3645,3645,3645,3645,4
20231113,115600,135210625,3645,3650,3650,3645,1050
20231113,115500,131378175,3650,3650,3650,3650,100
20231113,115400,131013175,3650,3650,3650,3650,0
20231113,115300,131013175,3650,3650,3650,3650,0
20231113,115200,131013175,3650,3650,3650,3650,2120
20231113,115100,123275175,3655,3655,3655,3655,200
20231113,115000,122544175,3650,3650,3650,3650,0
20231113,114900,122544175,3650,3650,3650,3650,0
20231113,114800,122544175,3650,3650,3650,3650,0
20231113,114700,122544175,3650,3650,3650,3650,0
20231113,114600,122544175,3650,3655,3655,3650,2035
20231113,114500,115108750,3660,3660,3660,3660,687
20231113,114400,112594330,3665,3665,3665,3665,0
20231113,114300,112594330,3665,3665,3665,3665,0
20231113,114200,112594330,3665,3665,3665,3665,30
20231113,114100,112484380,3665,3665,3665,3665,0
20231113,114000,112484380,3665,3665,3665,3665,0
20231113,113900,112484380,3665,3665,3665,3665,0
20231113,113800,112484380,3665,3665,3665,3665,0
20231113,113700,112484380,3665,3665,3665,3665,0
20231113,113600,112484380,3665,3665,3665,3665,0
20231113,113500,112484380,3665,3665,3665,3665,0
20231113,113400,112484380,3665,3665,3665,3665,0
20231113,113300,112484380,3665,3665,3665,3665,0
20231113,113200,112484380,3665,3665,3665,3665,0
20231113,113100,112484380,3665,3665,3665,3665,0
20231113,113000,112484380,3665,3665,3665,3665,0
20231113,112900,112484380,3665,3665,3665,3665,0
20231113,112800,112484380,3665,3665,3665,3665,0
20231113,112700,112484380,3665,3665,3665,3665,0
20231113,112600,112484380,3665,3670,3670,3665,519
20231113,112500,110580150,3670,3670,3670,3670,0
20231113,112400,110580150,3670,3670,3670,3670,0
20231113,112300,110580150,3670,3670,3670,3670,0
20231113,112200,110580150,3670,3670,3670,3670,0
20231113,112100,110580150,3670,3670,3670,3670,0
20231113,112000,110580150,3670,3670,3670,3670,0
20231113,111900,110580150,3670,3670,3670,3670,0
20231113,111800,110580150,3670,3670,3670,3670,0
20231113,111700,110580150,3670,3670,3670,3670,400
20231113,111600,109112150,3670,3670,3670,3670,0
20231113,111500,109112150,3670,3670,3670,3670,100
20231113,111400,108745150,3670,3665,3670,3665,8
20231113,111300,108715825,3665,3665,3665,3665,0
20231113,111200,108715825,3665,3665,3665,3665,0
20231113,111100,108715825,3665,3665,3665,3665,0
20231113,111000,108715825,3665,3665,3665,3665,0
20231113,110900,108715825,3665,3665,3665,3665,0
20231113,110800,108715825,3665,3665,3665,3665,0
20231113,110700,108715825,3665,3665,3665,3665,0
20231113,110600,108715825,3665,3665,3665,3665,0
20231113,110500,108715825,3665,3665,3665,3665,0
20231113,110400,108715825,3665,3665,3665,3665,0
20231113,110300,108715825,3665,3665,3665,3665,0
20231113,110200,108715825,3665,3665,3665,3665,0
20231113,110100,108715825,3665,3665,3665,3665,0
20231113,110000,108715825,3665,3665,3665,3665,0
20231113,105900,108715825,3665,3665,3665,3665,0
20231113,105800,108715825,3665,3665,3665,3665,0
20231113,105700,108715825,3665,3665,3665,3665,0
20231113,105600,108715825,3665,3665,3665,3665,0
20231113,105500,108715825,3665,3665,3665,3665,0
20231113,105400,108715825,3665,3665,3665,3665,900
20231113,105300,105417325,3665,3665,3665,3665,305
20231113,105200,104299500,3675,3670,3675,3670,700
20231113,105100,101729000,3665,3665,3665,3665,1184
20231113,105000,97389640,3665,3665,3665,3665,0
20231113,104900,97389640,3665,3665,3665,3665,0
20231113,104800,97389640,3665,3665,3665,3665,0
20231113,104700,97389640,3665,3665,3665,3665,0
20231113,104600,97389640,3665,3665,3665,3665,0
20231113,104500,97389640,3665,3665,3665,3665,0
20231113,104400,97389640,3665,3665,3665,3665,12
20231113,104300,97345660,3665,3665,3665,3665,0
20231113,104200,97345660,3665,3665,3665,3665,0
20231113,104100,97345660,3665,3665,3665,3665,0
20231113,104000,97345660,3665,3665,3665,3665,0
20231113,103900,97345660,3665,3650,3665,3650,547
20231113,103800,95349095,3665,3665,3665,3665,0
20231113,103700,95349095,3665,3665,3665,3665,10
20231113,103600,95312445,3665,3665,3665,3665,3
20231113,103500,95301450,3650,3650,3650,3650,0
20231113,103400,95301450,3650,3650,3650,3650,1
20231113,103300,95297800,3650,3650,3650,3650,10
20231113,103200,95261300,3650,3650,3650,3650,0
20231113,103100,95261300,3650,3650,3650,3650,145
20231113,103000,94732050,3670,3670,3670,3670,0
20231113,102900,94732050,3670,3670,3670,3670,0
20231113,102800,94732050,3670,3670,3670,3670,0
20231113,102700,94732050,3670,3670,3670,3670,0
20231113,102600,94732050,3670,3670,3670,3670,0
20231113,102500,94732050,3670,3670,3670,3670,0
20231113,102400,94732050,3670,3670,3670,3670,0
20231113,102300,94732050,3670,3670,3670,3670,0
20231113,102200,94732050,3670,3655,3670,3650,296
20231113,102100,93649880,3645,3645,3645,3645,0
20231113,102000,93649880,3645,3645,3645,3645,0
20231113,101900,93649880,3645,3645,3645,3645,0
20231113,101800,93649880,3645,3645,3645,3645,0
20231113,101700,93649880,3645,3645,3645,3645,0
20231113,101600,93649880,3645,3645,3645,3645,0
20231113,101500,93649880,3645,3645,3645,3645,141
20231113,101400,93135935,3645,3645,3645,3645,0
20231113,101300,93135935,3645,3645,3645,3645,221
20231113,101200,92330390,3650,3650,3650,3650,50
20231113,101100,92147890,3650,3650,3650,3650,96
20231113,101000,91797490,3650,3650,3650,3650,0
20231113,100900,91797490,3650,3650,3650,3650,160
20231113,100800,91213490,3650,3640,3650,3640,5042
20231113,100700,72853525,3645,3645,3645,3645,30
20231113,100600,72744175,3645,3645,3645,3645,0
20231113,100500,72744175,3645,3645,3645,3645,0
20231113,100400,72744175,3645,3650,3650,3645,406
20231113,100300,71263250,3650,3650,3650,3650,20
20231113,100200,71190250,3650,3650,3650,3650,750
20231113,100100,68452750,3670,3670,3670,3670,0
20231113,100000,68452750,3670,3670,3670,3670,0
20231113,095900,68452750,3670,3670,3670,3670,0
20231113,095800,68452750,3670,3670,3670,3670,646
20231113,095700,66081930,3665,3665,3665,3665,5
20231113,095600,66063605,3670,3670,3670,3670,0
20231113,095500,66063605,3670,3670,3670,3670,0
20231113,095400,66063605,3670,3670,3670,3670,0
20231113,095300,66063605,3670,3670,3670,3670,0
20231113,095200,66063605,3670,3670,3670,3670,0
20231113,095100,66063605,3670,3670,3670,3670,270
20231113,095000,65072705,3670,3670,3670,3670,0
20231113,094900,65072705,3670,3670,3670,3670,17
20231113,094800,65010315,3650,3650,3650,3650,0
20231113,094700,65010315,3650,3650,3650,3650,0
20231113,094600,65010315,3650,3650,3650,3650,0
20231113,094500,65010315,3650,3650,3650,3650,0
20231113,094400,65010315,3650,3650,3650,3650,24
20231113,094300,64922715,3670,3670,3670,3670,0
20231113,094200,64922715,3670,3670,3670,3670,1
20231113,094100,64919045,3670,3670,3670,3670,0
20231113,094000,64919045,3670,3670,3670,3670,0
20231113,093900,64919045,3670,3670,3670,3670,0
20231113,093800,64919045,3670,3670,3670,3670,0
20231113,093700,64919045,3670,3670,3670,3670,0
20231113,093600,64919045,3670,3670,3670,3670,4
20231113,093500,64904365,3670,3670,3670,3670,1
20231113,093400,64900695,3645,3650,3650,3645,152
20231113,093300,64346525,3675,3675,3675,3675,0
20231113,093200,64346525,3675,3675,3675,3675,1
20231113,093100,64342850,3645,3645,3645,3645,82
20231113,093000,64043960,3635,3635,3635,3635,0
20231113,092900,64043960,3635,3635,3635,3635,0
20231113,092800,64043960,3635,3635,3635,3635,70
20231113,092700,63789510,3660,3650,3660,3650,1221
20231113,092600,59323790,3625,3625,3625,3625,175
20231113,092500,58689415,3650,3650,3650,3650,0
20231113,092400,58689415,3650,3650,3650,3650,2
20231113,092300,58682115,3615,3620,3620,3615,2321
20231113,092200,50281215,3650,3625,3650,3625,1132
20231113,092100,46177640,3625,3625,3625,3625,114
20231113,092000,45764390,3640,3625,3640,3625,164
20231113,091900,45168660,3655,3655,3655,3655,0
20231113,091800,45168660,3655,3655,3655,3655,0
20231113,091700,45168660,3655,3625,3655,3620,231
20231113,091600,44330855,3620,3650,3660,3620,8752
20231113,091500,12415310,3630,3630,3630,3630,440
20231113,091400,10818110,3635,3635,3635,3635,0
20231113,091300,10818110,3635,3650,3650,3635,332
20231113,091200,9608750,3650,3645,3650,3645,29
20231113,091100,9502940,3640,3640,3640,3640,10
20231113,091000,9466540,3635,3645,3645,3635,326
20231113,090900,8279985,3640,3640,3640,3640,0
20231113,090800,8279985,3640,3640,3640,3640,0
20231113,090700,8279985,3640,3645,3645,3640,377
20231113,090600,6906470,3645,3660,3660,3645,406
20231113,090500,5425140,3660,3660,3660,3660,0
20231113,090400,5425140,3660,3655,3660,3655,16
20231113,090300,5366655,3665,3665,3665,3665,0
20231113,090200,5366655,3665,3665,3665,3665,0
20231113,090100,5366655,3665,3660,3665,3640,780
20231113,090000,2513850,3640,3650,3650,3640,689