KissMeData/189860/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,202800,181248715,4200,4200,4200,4200,229
20231113,202700,181248715,4200,4200,4200,4200,0
20231113,202600,181248715,4200,4200,4200,4200,0
20231113,202500,181248715,4200,4200,4200,4200,0
20231113,202400,181248715,4200,4200,4200,4200,0
20231113,202300,181248715,4200,4200,4200,4200,0
20231113,202200,181248715,4200,4200,4200,4200,0
20231113,202100,181248715,4200,4200,4200,4200,0
20231113,202000,181248715,4200,4200,4200,4200,0
20231113,201900,181248715,4200,4200,4200,4200,0
20231113,201800,181248715,4200,4200,4200,4200,0
20231113,201700,181248715,4200,4200,4200,4200,0
20231113,201600,181248715,4200,4200,4200,4200,0
20231113,201500,181248715,4200,4200,4200,4200,0
20231113,201400,181248715,4200,4200,4200,4200,0
20231113,201300,181248715,4200,4200,4200,4200,0
20231113,201200,181248715,4200,4200,4200,4200,0
20231113,201100,181248715,4200,4200,4200,4200,0
20231113,201000,181248715,4200,4200,4200,4200,0
20231113,200900,181248715,4200,4200,4200,4200,0
20231113,200800,181248715,4200,4200,4200,4200,0
20231113,200700,181248715,4200,4200,4200,4200,0
20231113,200600,181248715,4200,4200,4200,4200,0
20231113,200500,181248715,4200,4200,4200,4200,0
20231113,200400,181248715,4200,4200,4200,4200,0
20231113,200300,181248715,4200,4200,4200,4200,0
20231113,200200,181248715,4200,4200,4200,4200,0
20231113,200100,181248715,4200,4200,4200,4200,0
20231113,200000,181248715,4200,4200,4200,4200,0
20231113,195900,181248715,4200,4200,4200,4200,0
20231113,195800,181248715,4200,4200,4200,4200,229
20231113,195700,181248715,4200,4200,4200,4200,0
20231113,195600,181248715,4200,4200,4200,4200,0
20231113,195500,181248715,4200,4200,4200,4200,0
20231113,195400,181248715,4200,4200,4200,4200,0
20231113,195300,181248715,4200,4200,4200,4200,0
20231113,195200,181248715,4200,4200,4200,4200,0
20231113,195100,181248715,4200,4200,4200,4200,0
20231113,195000,181248715,4200,4200,4200,4200,0
20231113,194900,181248715,4200,4200,4200,4200,0
20231113,194800,181248715,4200,4200,4200,4200,0
20231113,194700,181248715,4200,4200,4200,4200,0
20231113,194600,181248715,4200,4200,4200,4200,0
20231113,194500,181248715,4200,4200,4200,4200,0
20231113,194400,181248715,4200,4200,4200,4200,0
20231113,194300,181248715,4200,4200,4200,4200,0
20231113,194200,181248715,4200,4200,4200,4200,0
20231113,194100,181248715,4200,4200,4200,4200,0
20231113,194000,181248715,4200,4200,4200,4200,0
20231113,193900,181248715,4200,4200,4200,4200,0
20231113,193800,181248715,4200,4200,4200,4200,0
20231113,193700,181248715,4200,4200,4200,4200,0
20231113,193600,181248715,4200,4200,4200,4200,0
20231113,193500,181248715,4200,4200,4200,4200,0
20231113,193400,181248715,4200,4200,4200,4200,0
20231113,193300,181248715,4200,4200,4200,4200,0
20231113,193200,181248715,4200,4200,4200,4200,0
20231113,193100,181248715,4200,4200,4200,4200,0
20231113,193000,181248715,4200,4200,4200,4200,0
20231113,192900,181248715,4200,4200,4200,4200,0
20231113,192800,181248715,4200,4200,4200,4200,229
20231113,192700,181248715,4200,4200,4200,4200,0
20231113,192600,181248715,4200,4200,4200,4200,0
20231113,192500,181248715,4200,4200,4200,4200,0
20231113,192400,181248715,4200,4200,4200,4200,0
20231113,192300,181248715,4200,4200,4200,4200,0
20231113,192200,181248715,4200,4200,4200,4200,0
20231113,192100,181248715,4200,4200,4200,4200,0
20231113,192000,181248715,4200,4200,4200,4200,0
20231113,191900,181248715,4200,4200,4200,4200,0
20231113,191800,181248715,4200,4200,4200,4200,0
20231113,191700,181248715,4200,4200,4200,4200,0
20231113,191600,181248715,4200,4200,4200,4200,0
20231113,191500,181248715,4200,4200,4200,4200,0
20231113,191400,181248715,4200,4200,4200,4200,0
20231113,191300,181248715,4200,4200,4200,4200,0
20231113,191200,181248715,4200,4200,4200,4200,0
20231113,191100,181248715,4200,4200,4200,4200,0
20231113,191000,181248715,4200,4200,4200,4200,0
20231113,190900,181248715,4200,4200,4200,4200,0
20231113,190800,181248715,4200,4200,4200,4200,0
20231113,190700,181248715,4200,4200,4200,4200,0
20231113,190600,181248715,4200,4200,4200,4200,0
20231113,190500,181248715,4200,4200,4200,4200,0
20231113,190400,181248715,4200,4200,4200,4200,0
20231113,190300,181248715,4200,4200,4200,4200,0
20231113,190200,181248715,4200,4200,4200,4200,0
20231113,190100,181248715,4200,4200,4200,4200,0
20231113,190000,181248715,4200,4200,4200,4200,0
20231113,185900,181248715,4200,4200,4200,4200,0
20231113,185800,181248715,4200,4200,4200,4200,229
20231113,185700,181248715,4200,4200,4200,4200,0
20231113,185600,181248715,4200,4200,4200,4200,0
20231113,185500,181248715,4200,4200,4200,4200,0
20231113,185400,181248715,4200,4200,4200,4200,0
20231113,185300,181248715,4200,4200,4200,4200,0
20231113,185200,181248715,4200,4200,4200,4200,0
20231113,185100,181248715,4200,4200,4200,4200,0
20231113,185000,181248715,4200,4200,4200,4200,0
20231113,184900,181248715,4200,4200,4200,4200,0
20231113,184800,181248715,4200,4200,4200,4200,0
20231113,184700,181248715,4200,4200,4200,4200,0
20231113,184600,181248715,4200,4200,4200,4200,0
20231113,184500,181248715,4200,4200,4200,4200,0
20231113,184400,181248715,4200,4200,4200,4200,0
20231113,184300,181248715,4200,4200,4200,4200,0
20231113,184200,181248715,4200,4200,4200,4200,0
20231113,184100,181248715,4200,4200,4200,4200,0
20231113,184000,181248715,4200,4200,4200,4200,0
20231113,183900,181248715,4200,4200,4200,4200,0
20231113,183800,181248715,4200,4200,4200,4200,0
20231113,183700,181248715,4200,4200,4200,4200,0
20231113,183600,181248715,4200,4200,4200,4200,0
20231113,183500,181248715,4200,4200,4200,4200,0
20231113,183400,181248715,4200,4200,4200,4200,0
20231113,183300,181248715,4200,4200,4200,4200,0
20231113,183200,181248715,4200,4200,4200,4200,0
20231113,183100,181248715,4200,4200,4200,4200,0
20231113,183000,181248715,4200,4200,4200,4200,0
20231113,182900,181248715,4200,4200,4200,4200,0
20231113,182800,181248715,4200,4200,4200,4200,229
20231113,182700,181248715,4200,4200,4200,4200,0
20231113,182600,181248715,4200,4200,4200,4200,0
20231113,182500,181248715,4200,4200,4200,4200,0
20231113,182400,181248715,4200,4200,4200,4200,0
20231113,182300,181248715,4200,4200,4200,4200,0
20231113,182200,181248715,4200,4200,4200,4200,0
20231113,182100,181248715,4200,4200,4200,4200,0
20231113,182000,181248715,4200,4200,4200,4200,0
20231113,181900,181248715,4200,4200,4200,4200,0
20231113,181800,181248715,4200,4200,4200,4200,0
20231113,181700,181248715,4200,4200,4200,4200,0
20231113,181600,181248715,4200,4200,4200,4200,0
20231113,181500,181248715,4200,4200,4200,4200,0
20231113,181400,181248715,4200,4200,4200,4200,0
20231113,181300,181248715,4200,4200,4200,4200,0
20231113,181200,181248715,4200,4200,4200,4200,0
20231113,181100,181248715,4200,4200,4200,4200,0
20231113,181000,181248715,4200,4200,4200,4200,0
20231113,180900,181248715,4200,4200,4200,4200,0
20231113,180800,181248715,4200,4200,4200,4200,0
20231113,180700,181248715,4200,4200,4200,4200,0
20231113,180600,181248715,4200,4200,4200,4200,0
20231113,180500,181248715,4200,4200,4200,4200,0
20231113,180400,181248715,4200,4200,4200,4200,0
20231113,180300,181248715,4200,4200,4200,4200,0
20231113,180200,181248715,4200,4200,4200,4200,0
20231113,180100,181248715,4200,4200,4200,4200,0
20231113,180000,181248715,4200,4200,4200,4200,0
20231113,175900,181248715,4200,4200,4200,4200,0
20231113,175800,181248715,4200,4200,4200,4200,229
20231113,175700,181248715,4200,4200,4200,4200,0
20231113,175600,181248715,4200,4200,4200,4200,0
20231113,175500,181248715,4200,4200,4200,4200,0
20231113,175400,181248715,4200,4200,4200,4200,0
20231113,175300,181248715,4200,4200,4200,4200,0
20231113,175200,181248715,4200,4200,4200,4200,0
20231113,175100,181248715,4200,4200,4200,4200,0
20231113,175000,181248715,4200,4200,4200,4200,0
20231113,174900,181248715,4200,4200,4200,4200,0
20231113,174800,181248715,4200,4200,4200,4200,0
20231113,174700,181248715,4200,4200,4200,4200,0
20231113,174600,181248715,4200,4200,4200,4200,0
20231113,174500,181248715,4200,4200,4200,4200,0
20231113,174400,181248715,4200,4200,4200,4200,0
20231113,174300,181248715,4200,4200,4200,4200,0
20231113,174200,181248715,4200,4200,4200,4200,0
20231113,174100,181248715,4200,4200,4200,4200,0
20231113,174000,181248715,4200,4200,4200,4200,0
20231113,173900,181248715,4200,4200,4200,4200,0
20231113,173800,181248715,4200,4200,4200,4200,0
20231113,173700,181248715,4200,4200,4200,4200,0
20231113,173600,181248715,4200,4200,4200,4200,0
20231113,173500,181248715,4200,4200,4200,4200,0
20231113,173400,181248715,4200,4200,4200,4200,0
20231113,173300,181248715,4200,4200,4200,4200,0
20231113,173200,181248715,4200,4200,4200,4200,0
20231113,173100,181248715,4200,4200,4200,4200,0
20231113,173000,181248715,4200,4200,4200,4200,0
20231113,172900,181248715,4200,4200,4200,4200,0
20231113,172800,181248715,4200,4200,4200,4200,229
20231113,172700,181248715,4200,4200,4200,4200,0
20231113,172600,181248715,4200,4200,4200,4200,0
20231113,172500,181248715,4200,4200,4200,4200,0
20231113,172400,181248715,4200,4200,4200,4200,0
20231113,172300,181248715,4200,4200,4200,4200,0
20231113,172200,181248715,4200,4200,4200,4200,0
20231113,172100,181248715,4200,4200,4200,4200,0
20231113,172000,181248715,4200,4200,4200,4200,0
20231113,171900,181248715,4200,4200,4200,4200,0
20231113,171800,181248715,4200,4200,4200,4200,0
20231113,171700,181248715,4200,4200,4200,4200,0
20231113,171600,181248715,4200,4200,4200,4200,0
20231113,171500,181248715,4200,4200,4200,4200,0
20231113,171400,181248715,4200,4200,4200,4200,0
20231113,171300,181248715,4200,4200,4200,4200,0
20231113,171200,181248715,4200,4200,4200,4200,0
20231113,171100,181248715,4200,4200,4200,4200,0
20231113,171000,181248715,4200,4200,4200,4200,0
20231113,170900,181248715,4200,4200,4200,4200,0
20231113,170800,181248715,4200,4200,4200,4200,0
20231113,170700,181248715,4200,4200,4200,4200,0
20231113,170600,181248715,4200,4200,4200,4200,0
20231113,170500,181248715,4200,4200,4200,4200,0
20231113,170400,181248715,4200,4200,4200,4200,0
20231113,170300,181248715,4200,4200,4200,4200,0
20231113,170200,181248715,4200,4200,4200,4200,0
20231113,170100,181248715,4200,4200,4200,4200,0
20231113,170000,181248715,4200,4200,4200,4200,0
20231113,165900,181248715,4200,4200,4200,4200,0
20231113,165800,181248715,4200,4200,4200,4200,229
20231113,165700,181248715,4200,4200,4200,4200,0
20231113,165600,181248715,4200,4200,4200,4200,0
20231113,165500,181248715,4200,4200,4200,4200,0
20231113,165400,181248715,4200,4200,4200,4200,0
20231113,165300,181248715,4200,4200,4200,4200,0
20231113,165200,181248715,4200,4200,4200,4200,0
20231113,165100,181248715,4200,4200,4200,4200,0
20231113,165000,181248715,4200,4200,4200,4200,0
20231113,164900,181248715,4200,4200,4200,4200,0
20231113,164800,181248715,4200,4200,4200,4200,0
20231113,164700,181248715,4200,4200,4200,4200,0
20231113,164600,181248715,4200,4200,4200,4200,0
20231113,164500,181248715,4200,4200,4200,4200,0
20231113,164400,181248715,4200,4200,4200,4200,0
20231113,164300,181248715,4200,4200,4200,4200,0
20231113,164200,181248715,4200,4200,4200,4200,0
20231113,164100,181248715,4200,4200,4200,4200,0
20231113,164000,181248715,4200,4200,4200,4200,0
20231113,163900,181248715,4200,4200,4200,4200,0
20231113,163800,181248715,4200,4200,4200,4200,0
20231113,163700,181248715,4200,4200,4200,4200,0
20231113,163600,181248715,4200,4200,4200,4200,0
20231113,163500,181248715,4200,4200,4200,4200,0
20231113,163400,181248715,4200,4200,4200,4200,0
20231113,163300,181248715,4200,4200,4200,4200,0
20231113,163200,181248715,4200,4200,4200,4200,0
20231113,163100,181248715,4200,4200,4200,4200,0
20231113,163000,181248715,4200,4200,4200,4200,0
20231113,162900,181248715,4200,4200,4200,4200,0
20231113,162800,181248715,4200,4200,4200,4200,229
20231113,162700,181248715,4200,4200,4200,4200,0
20231113,162600,181248715,4200,4200,4200,4200,0
20231113,162500,181248715,4200,4200,4200,4200,0
20231113,162400,181248715,4200,4200,4200,4200,0
20231113,162300,181248715,4200,4200,4200,4200,0
20231113,162200,181248715,4200,4200,4200,4200,0
20231113,162100,181248715,4200,4200,4200,4200,0
20231113,162000,181248715,4200,4200,4200,4200,0
20231113,161900,181248715,4200,4200,4200,4200,0
20231113,161800,181248715,4200,4200,4200,4200,0
20231113,161700,181248715,4200,4200,4200,4200,0
20231113,161600,181248715,4200,4200,4200,4200,0
20231113,161500,181248715,4200,4200,4200,4200,0
20231113,161400,181248715,4200,4200,4200,4200,0
20231113,161300,181248715,4200,4200,4200,4200,0
20231113,161200,181248715,4200,4200,4200,4200,0
20231113,161100,181248715,4200,4200,4200,4200,0
20231113,161000,181248715,4200,4200,4200,4200,0
20231113,160900,181248715,4200,4200,4200,4200,0
20231113,160800,181248715,4200,4200,4200,4200,0
20231113,160700,181248715,4200,4200,4200,4200,0
20231113,160600,181248715,4200,4200,4200,4200,0
20231113,160500,181248715,4200,4200,4200,4200,0
20231113,160400,181248715,4200,4200,4200,4200,0
20231113,160300,181248715,4200,4200,4200,4200,0
20231113,160200,181248715,4200,4200,4200,4200,0
20231113,160100,181248715,4200,4200,4200,4200,0
20231113,160000,181248715,4200,4200,4200,4200,0
20231113,155900,181248715,4200,4200,4200,4200,0
20231113,155800,181248715,4200,4200,4200,4200,229
20231113,155700,181248715,4200,4200,4200,4200,0
20231113,155600,181248715,4200,4200,4200,4200,0
20231113,155500,181248715,4200,4200,4200,4200,0
20231113,155400,181248715,4200,4200,4200,4200,0
20231113,155300,181248715,4200,4200,4200,4200,0
20231113,155200,181248715,4200,4200,4200,4200,0
20231113,155100,181248715,4200,4200,4200,4200,0
20231113,155000,181248715,4200,4200,4200,4200,0
20231113,154900,181248715,4200,4200,4200,4200,0
20231113,154800,181248715,4200,4200,4200,4200,0
20231113,154700,181248715,4200,4200,4200,4200,0
20231113,154600,181248715,4200,4200,4200,4200,0
20231113,154500,181248715,4200,4200,4200,4200,0
20231113,154400,181248715,4200,4200,4200,4200,0
20231113,154300,181248715,4200,4200,4200,4200,0
20231113,154200,181248715,4200,4200,4200,4200,0
20231113,154100,181248715,4200,4200,4200,4200,0
20231113,154000,181248715,4200,4200,4200,4200,0
20231113,153900,181248715,4200,4200,4200,4200,0
20231113,153800,181248715,4200,4200,4200,4200,0
20231113,153700,181248715,4200,4200,4200,4200,0
20231113,153600,181248715,4200,4200,4200,4200,0
20231113,153500,181248715,4200,4200,4200,4200,0
20231113,153400,181248715,4200,4200,4200,4200,0
20231113,153300,181248715,4200,4200,4200,4200,0
20231113,153200,181248715,4200,4200,4200,4200,0
20231113,153100,181248715,4200,4200,4200,4200,0
20231113,153000,181248715,4200,4200,4200,4200,229
20231113,152900,180286915,4200,4200,4200,4200,0
20231113,152800,180286915,4200,4200,4200,4200,0
20231113,152700,180286915,4200,4200,4200,4200,0
20231113,152600,180286915,4200,4200,4200,4200,0
20231113,152500,180286915,4200,4200,4200,4200,0
20231113,152400,180286915,4200,4200,4200,4200,0
20231113,152300,180286915,4200,4200,4200,4200,0
20231113,152200,180286915,4200,4200,4200,4200,0
20231113,152100,180286915,4200,4200,4200,4200,0
20231113,152000,180286915,4200,4200,4200,4200,0
20231113,151900,180286915,4200,4160,4200,4160,192
20231113,151800,179481325,4195,4195,4195,4195,0
20231113,151700,179481325,4195,4195,4195,4195,0
20231113,151600,179481325,4195,4195,4195,4195,0
20231113,151500,179481325,4195,4195,4195,4195,1
20231113,151400,179477130,4160,4160,4160,4160,32
20231113,151300,179344010,4155,4155,4155,4155,19
20231113,151200,179265065,4150,4150,4150,4150,0
20231113,151100,179265065,4150,4165,4165,4150,1620
20231113,151000,172532600,4160,4175,4175,4160,1020
20231113,150900,168283575,4175,4175,4175,4170,60
20231113,150800,168033175,4175,4190,4190,4175,20
20231113,150700,167949625,4200,4205,4205,4200,413
20231113,150600,166214565,4215,4215,4215,4215,57
20231113,150500,165974310,4225,4225,4225,4225,0
20231113,150400,165974310,4225,4225,4225,4225,0
20231113,150300,165974310,4225,4225,4225,4225,0
20231113,150200,165974310,4225,4225,4225,4225,0
20231113,150100,165974310,4225,4225,4225,4225,0
20231113,150000,165974310,4225,4225,4225,4225,4
20231113,145900,165957410,4225,4225,4225,4225,0
20231113,145800,165957410,4225,4225,4225,4225,0
20231113,145700,165957410,4225,4225,4225,4225,0
20231113,145600,165957410,4225,4225,4225,4225,0
20231113,145500,165957410,4225,4225,4225,4225,0
20231113,145400,165957410,4225,4225,4225,4225,0
20231113,145300,165957410,4225,4225,4225,4225,0
20231113,145200,165957410,4225,4225,4225,4225,0
20231113,145100,165957410,4225,4225,4225,4225,0
20231113,145000,165957410,4225,4225,4225,4225,0
20231113,144900,165957410,4225,4225,4225,4225,0
20231113,144800,165957410,4225,4225,4225,4225,0
20231113,144700,165957410,4225,4225,4225,4225,0
20231113,144600,165957410,4225,4225,4225,4225,0
20231113,144500,165957410,4225,4225,4225,4225,0
20231113,144400,165957410,4225,4225,4225,4225,0
20231113,144300,165957410,4225,4225,4225,4225,0
20231113,144200,165957410,4225,4225,4225,4225,0
20231113,144100,165957410,4225,4225,4225,4225,0
20231113,144000,165957410,4225,4225,4225,4225,1
20231113,143900,165953185,4215,4215,4215,4215,1
20231113,143800,165948970,4205,4205,4205,4205,0
20231113,143700,165948970,4205,4205,4205,4205,1
20231113,143600,165944765,4165,4165,4165,4165,0
20231113,143500,165944765,4165,4165,4165,4165,0
20231113,143400,165944765,4165,4165,4165,4165,0
20231113,143300,165944765,4165,4205,4205,4165,288
20231113,143200,164738125,4205,4205,4205,4205,3
20231113,143100,164725510,4250,4250,4250,4250,0
20231113,143000,164725510,4250,4250,4250,4250,0
20231113,142900,164725510,4250,4250,4250,4250,0
20231113,142800,164725510,4250,4250,4250,4250,0
20231113,142700,164725510,4250,4250,4250,4250,0
20231113,142600,164725510,4250,4250,4250,4250,0
20231113,142500,164725510,4250,4250,4250,4250,1447
20231113,142400,158575760,4250,4250,4250,4250,12
20231113,142300,158524760,4250,4250,4250,4250,276
20231113,142200,157351760,4250,4240,4250,4240,1428
20231113,142100,151290300,4240,4245,4245,4240,16
20231113,142000,151222395,4230,4230,4230,4230,0
20231113,141900,151222395,4230,4230,4230,4230,0
20231113,141800,151222395,4230,4230,4230,4230,100
20231113,141700,150799395,4250,4250,4250,4250,0
20231113,141600,150799395,4250,4250,4250,4250,0
20231113,141500,150799395,4250,4250,4250,4250,0
20231113,141400,150799395,4250,4250,4250,4250,0
20231113,141300,150799395,4250,4250,4250,4250,0
20231113,141200,150799395,4250,4250,4250,4250,114
20231113,141100,150314895,4250,4250,4250,4250,1232
20231113,141000,145078895,4250,4250,4250,4250,0
20231113,140900,145078895,4250,4250,4250,4250,0
20231113,140800,145078895,4250,4250,4250,4250,0
20231113,140700,145078895,4250,4250,4250,4250,0
20231113,140600,145078895,4250,4250,4250,4250,0
20231113,140500,145078895,4250,4250,4250,4250,0
20231113,140400,145078895,4250,4250,4250,4250,0
20231113,140300,145078895,4250,4250,4250,4250,433
20231113,140200,143238645,4250,4250,4250,4250,0
20231113,140100,143238645,4250,4250,4250,4250,0
20231113,140000,143238645,4250,4250,4250,4250,456
20231113,135900,141300645,4250,4250,4250,4250,0
20231113,135800,141300645,4250,4250,4250,4250,0
20231113,135700,141300645,4250,4180,4250,4180,1127
20231113,135600,136534825,4170,4170,4170,4170,0
20231113,135500,136534825,4170,4170,4170,4170,0
20231113,135400,136534825,4170,4170,4170,4170,14
20231113,135300,136476445,4170,4170,4170,4170,0
20231113,135200,136476445,4170,4170,4170,4170,0
20231113,135100,136476445,4170,4170,4170,4170,0
20231113,135000,136476445,4170,4170,4170,4170,0
20231113,134900,136476445,4170,4170,4170,4170,0
20231113,134800,136476445,4170,4170,4170,4170,26
20231113,134700,136368025,4170,4170,4170,4170,0
20231113,134600,136368025,4170,4170,4170,4170,0
20231113,134500,136368025,4170,4170,4170,4170,0
20231113,134400,136368025,4170,4170,4170,4170,0
20231113,134300,136368025,4170,4170,4170,4170,0
20231113,134200,136368025,4170,4170,4170,4170,0
20231113,134100,136368025,4170,4170,4170,4170,0
20231113,134000,136368025,4170,4170,4170,4170,0
20231113,133900,136368025,4170,4170,4170,4170,0
20231113,133800,136368025,4170,4170,4170,4170,0
20231113,133700,136368025,4170,4170,4170,4170,0
20231113,133600,136368025,4170,4170,4170,4170,0
20231113,133500,136368025,4170,4170,4170,4170,0
20231113,133400,136368025,4170,4170,4170,4170,2
20231113,133300,136359685,4170,4170,4170,4170,0
20231113,133200,136359685,4170,4170,4170,4170,0
20231113,133100,136359685,4170,4170,4170,4170,0
20231113,133000,136359685,4170,4170,4170,4170,0
20231113,132900,136359685,4170,4170,4170,4170,3
20231113,132800,136347175,4170,4170,4170,4170,1
20231113,132700,136343005,4170,4170,4170,4170,0
20231113,132600,136343005,4170,4170,4170,4170,0
20231113,132500,136343005,4170,4170,4170,4170,0
20231113,132400,136343005,4170,4170,4170,4170,0
20231113,132300,136343005,4170,4170,4170,4170,0
20231113,132200,136343005,4170,4170,4170,4170,0
20231113,132100,136343005,4170,4170,4170,4170,0
20231113,132000,136343005,4170,4170,4170,4170,0
20231113,131900,136343005,4170,4170,4170,4170,28
20231113,131800,136226245,4170,4170,4170,4170,2
20231113,131700,136217905,4170,4170,4170,4170,0
20231113,131600,136217905,4170,4170,4170,4170,0
20231113,131500,136217905,4170,4170,4170,4170,70
20231113,131400,135926005,4175,4175,4175,4175,0
20231113,131300,135926005,4175,4175,4175,4175,0
20231113,131200,135926005,4175,4175,4175,4175,0
20231113,131100,135926005,4175,4175,4175,4175,0
20231113,131000,135926005,4175,4175,4175,4175,0
20231113,130900,135926005,4175,4175,4175,4175,424
20231113,130800,134155805,4195,4195,4195,4195,0
20231113,130700,134155805,4195,4195,4195,4195,0
20231113,130600,134155805,4195,4195,4195,4195,100
20231113,130500,133736305,4180,4180,4180,4180,0
20231113,130400,133736305,4180,4180,4180,4180,0
20231113,130300,133736305,4180,4180,4180,4180,0
20231113,130200,133736305,4180,4180,4180,4180,0
20231113,130100,133736305,4180,4180,4180,4180,54
20231113,130000,133510585,4205,4205,4205,4205,0
20231113,125900,133510585,4205,4205,4205,4205,200
20231113,125800,132669585,4215,4215,4215,4215,0
20231113,125700,132669585,4215,4215,4215,4215,0
20231113,125600,132669585,4215,4215,4215,4215,0
20231113,125500,132669585,4215,4190,4215,4180,1488
20231113,125400,126448845,4225,4225,4225,4225,0
20231113,125300,126448845,4225,4225,4225,4225,0
20231113,125200,126448845,4225,4225,4225,4225,0
20231113,125100,126448845,4225,4225,4225,4225,0
20231113,125000,126448845,4225,4225,4225,4225,0
20231113,124900,126448845,4225,4225,4225,4225,0
20231113,124800,126448845,4225,4225,4225,4225,0
20231113,124700,126448845,4225,4225,4225,4225,0
20231113,124600,126448845,4225,4225,4225,4225,0
20231113,124500,126448845,4225,4225,4225,4225,0
20231113,124400,126448845,4225,4225,4225,4225,0
20231113,124300,126448845,4225,4225,4225,4225,0
20231113,124200,126448845,4225,4225,4225,4225,0
20231113,124100,126448845,4225,4225,4225,4225,0
20231113,124000,126448845,4225,4225,4225,4225,0
20231113,123900,126448845,4225,4225,4225,4225,0
20231113,123800,126448845,4225,4225,4225,4225,0
20231113,123700,126448845,4225,4225,4225,4225,0
20231113,123600,126448845,4225,4185,4225,4185,10
20231113,123500,126406845,4180,4180,4180,4180,0
20231113,123400,126406845,4180,4180,4180,4180,2097
20231113,123300,117641385,4180,4180,4180,4180,0
20231113,123200,117641385,4180,4180,4180,4180,0
20231113,123100,117641385,4180,4180,4180,4180,0
20231113,123000,117641385,4180,4180,4180,4180,0
20231113,122900,117641385,4180,4170,4180,4170,276
20231113,122800,116489430,4145,4145,4145,4145,0
20231113,122700,116489430,4145,4145,4145,4145,0
20231113,122600,116489430,4145,4145,4145,4145,0
20231113,122500,116489430,4145,4145,4145,4145,0
20231113,122400,116489430,4145,4155,4155,4145,1521
20231113,122300,110183700,4155,4155,4155,4155,47
20231113,122200,109988415,4155,4160,4160,4155,543
20231113,122100,107731300,4155,4155,4155,4155,0
20231113,122000,107731300,4155,4155,4155,4155,172
20231113,121900,107016640,4155,4155,4155,4155,0
20231113,121800,107016640,4155,4155,4155,4155,10
20231113,121700,106975090,4150,4150,4150,4150,0
20231113,121600,106975090,4150,4150,4150,4150,0
20231113,121500,106975090,4150,4150,4150,4150,0
20231113,121400,106975090,4150,4150,4150,4150,9
20231113,121300,106937740,4145,4145,4145,4145,0
20231113,121200,106937740,4145,4145,4145,4145,0
20231113,121100,106937740,4145,4145,4145,4145,204
20231113,121000,106092160,4145,4145,4145,4145,0
20231113,120900,106092160,4145,4145,4145,4145,0
20231113,120800,106092160,4145,4145,4145,4145,289
20231113,120700,104894255,4150,4150,4150,4150,0
20231113,120600,104894255,4150,4150,4150,4150,1614
20231113,120500,98196155,4155,4155,4155,4155,0
20231113,120400,98196155,4155,4155,4155,4155,0
20231113,120300,98196155,4155,4155,4155,4155,0
20231113,120200,98196155,4155,4155,4155,4155,0
20231113,120100,98196155,4155,4155,4155,4155,0
20231113,120000,98196155,4155,4155,4155,4155,0
20231113,115900,98196155,4155,4155,4155,4155,1077
20231113,115800,93721220,4155,4160,4160,4155,1220
20231113,115700,88646095,4160,4160,4160,4160,0
20231113,115600,88646095,4160,4160,4160,4160,0
20231113,115500,88646095,4160,4160,4160,4160,0
20231113,115400,88646095,4160,4160,4160,4160,0
20231113,115300,88646095,4160,4160,4160,4160,14
20231113,115200,88587855,4165,4160,4165,4160,70
20231113,115100,88296315,4160,4160,4160,4160,0
20231113,115000,88296315,4160,4165,4165,4160,60
20231113,114900,88046665,4165,4165,4165,4165,10
20231113,114800,88005015,4160,4160,4160,4160,0
20231113,114700,88005015,4160,4160,4160,4160,0
20231113,114600,88005015,4160,4160,4160,4160,0
20231113,114500,88005015,4160,4160,4160,4160,0
20231113,114400,88005015,4160,4160,4160,4160,1
20231113,114300,88000855,4160,4160,4160,4160,0
20231113,114200,88000855,4160,4160,4160,4160,295
20231113,114100,86773655,4160,4160,4160,4160,0
20231113,114000,86773655,4160,4165,4165,4160,1605
20231113,113900,80089380,4170,4170,4170,4170,0
20231113,113800,80089380,4170,4170,4170,4170,90
20231113,113700,79714080,4170,4170,4170,4170,0
20231113,113600,79714080,4170,4170,4170,4170,67
20231113,113500,79434690,4170,4175,4175,4170,16
20231113,113400,79367920,4170,4170,4170,4170,127
20231113,113300,78838330,4170,4170,4170,4170,0
20231113,113200,78838330,4170,4170,4170,4170,0
20231113,113100,78838330,4170,4170,4170,4170,0
20231113,113000,78838330,4170,4170,4170,4170,0
20231113,112900,78838330,4170,4170,4170,4170,0
20231113,112800,78838330,4170,4175,4175,4170,96
20231113,112700,78437910,4175,4175,4175,4175,0
20231113,112600,78437910,4175,4175,4175,4175,0
20231113,112500,78437910,4175,4175,4175,4175,0
20231113,112400,78437910,4175,4175,4175,4175,0
20231113,112300,78437910,4175,4175,4175,4175,0
20231113,112200,78437910,4175,4175,4175,4175,0
20231113,112100,78437910,4175,4175,4175,4175,0
20231113,112000,78437910,4175,4175,4175,4175,0
20231113,111900,78437910,4175,4175,4175,4175,0
20231113,111800,78437910,4175,4175,4175,4175,0
20231113,111700,78437910,4175,4175,4175,4175,3
20231113,111600,78425385,4170,4170,4170,4170,0
20231113,111500,78425385,4170,4170,4170,4170,3
20231113,111400,78412875,4170,4170,4170,4170,0
20231113,111300,78412875,4170,4170,4170,4170,0
20231113,111200,78412875,4170,4170,4170,4170,0
20231113,111100,78412875,4170,4170,4170,4170,0
20231113,111000,78412875,4170,4170,4170,4170,0
20231113,110900,78412875,4170,4170,4170,4170,0
20231113,110800,78412875,4170,4170,4170,4170,0
20231113,110700,78412875,4170,4170,4170,4170,0
20231113,110600,78412875,4170,4170,4170,4170,0
20231113,110500,78412875,4170,4170,4170,4170,0
20231113,110400,78412875,4170,4170,4170,4170,1
20231113,110300,78408705,4170,4170,4170,4170,2
20231113,110200,78400365,4170,4170,4170,4170,0
20231113,110100,78400365,4170,4170,4170,4170,0
20231113,110000,78400365,4170,4170,4170,4170,0
20231113,105900,78400365,4170,4170,4170,4170,0
20231113,105800,78400365,4170,4170,4170,4170,0
20231113,105700,78400365,4170,4170,4170,4170,11
20231113,105600,78354495,4170,4165,4170,4165,1009
20231113,105500,74151965,4165,4165,4165,4165,101
20231113,105400,73731300,4175,4175,4175,4175,100
20231113,105300,73313800,4165,4165,4165,4165,0
20231113,105200,73313800,4165,4165,4165,4165,0
20231113,105100,73313800,4165,4165,4165,4165,0
20231113,105000,73313800,4165,4170,4170,4165,5
20231113,104900,73292970,4170,4170,4170,4170,132
20231113,104800,72742530,4170,4170,4170,4170,2
20231113,104700,72734190,4165,4165,4165,4165,0
20231113,104600,72734190,4165,4165,4165,4165,0
20231113,104500,72734190,4165,4165,4165,4165,0
20231113,104400,72734190,4165,4165,4165,4165,0
20231113,104300,72734190,4165,4165,4165,4165,525
20231113,104200,70547565,4170,4170,4170,4170,0
20231113,104100,70547565,4170,4170,4170,4170,113
20231113,104000,70076355,4170,4170,4170,4170,0
20231113,103900,70076355,4170,4170,4170,4170,0
20231113,103800,70076355,4170,4170,4170,4170,0
20231113,103700,70076355,4170,4170,4170,4170,10
20231113,103600,70034655,4180,4180,4180,4180,0
20231113,103500,70034655,4180,4180,4180,4180,0
20231113,103400,70034655,4180,4180,4180,4180,0
20231113,103300,70034655,4180,4180,4180,4180,0
20231113,103200,70034655,4180,4180,4180,4180,1
20231113,103100,70030475,4180,4180,4180,4180,0
20231113,103000,70030475,4180,4180,4180,4180,36
20231113,102900,69879995,4180,4180,4180,4180,1
20231113,102800,69875815,4165,4165,4165,4165,0
20231113,102700,69875815,4165,4165,4165,4165,62
20231113,102600,69617585,4165,4165,4165,4165,0
20231113,102500,69617585,4165,4180,4180,4165,1177
20231113,102400,64710295,4180,4180,4180,4180,0
20231113,102300,64710295,4180,4180,4180,4180,0
20231113,102200,64710295,4180,4180,4180,4180,0
20231113,102100,64710295,4180,4180,4180,4180,0
20231113,102000,64710295,4180,4180,4180,4180,0
20231113,101900,64710295,4180,4180,4180,4180,0
20231113,101800,64710295,4180,4180,4180,4180,0
20231113,101700,64710295,4180,4175,4180,4175,5
20231113,101600,64689400,4175,4175,4175,4175,12
20231113,101500,64639300,4175,4175,4175,4175,0
20231113,101400,64639300,4175,4175,4175,4175,266
20231113,101300,63528750,4185,4185,4185,4185,0
20231113,101200,63528750,4185,4185,4185,4185,0
20231113,101100,63528750,4185,4185,4185,4185,0
20231113,101000,63528750,4185,4190,4190,4185,45
20231113,100900,63340310,4190,4190,4190,4190,834
20231113,100800,59845850,4190,4190,4190,4190,0
20231113,100700,59845850,4190,4190,4190,4190,0
20231113,100600,59845850,4190,4190,4190,4190,500
20231113,100500,57750850,4190,4190,4190,4190,0
20231113,100400,57750850,4190,4190,4190,4190,0
20231113,100300,57750850,4190,4195,4195,4190,299
20231113,100200,56497965,4200,4200,4200,4200,0
20231113,100100,56497965,4200,4200,4200,4200,115
20231113,100000,56014965,4200,4200,4200,4200,0
20231113,095900,56014965,4200,4200,4200,4200,0
20231113,095800,56014965,4200,4200,4200,4200,30
20231113,095700,55888965,4200,4200,4200,4200,3
20231113,095600,55876365,4195,4195,4195,4195,0
20231113,095500,55876365,4195,4195,4195,4195,0
20231113,095400,55876365,4195,4195,4195,4195,26
20231113,095300,55767295,4195,4195,4195,4195,0
20231113,095200,55767295,4195,4195,4195,4195,0
20231113,095100,55767295,4195,4195,4195,4195,0
20231113,095000,55767295,4195,4215,4240,4195,78
20231113,094900,55438720,4205,4205,4205,4205,19
20231113,094800,55358825,4205,4205,4215,4205,14
20231113,094700,55299855,4240,4175,4240,4175,292
20231113,094600,54074730,4185,4185,4185,4185,1
20231113,094500,54070545,4205,4180,4210,4165,2128
20231113,094400,45197665,4180,4180,4180,4180,0
20231113,094300,45197665,4180,4185,4185,4180,624
20231113,094200,42589075,4185,4185,4185,4185,0
20231113,094100,42589075,4185,4215,4215,4185,125
20231113,094000,42064785,4215,4215,4215,4215,150
20231113,093900,41432535,4210,4210,4210,4210,0
20231113,093800,41432535,4210,4210,4210,4210,0
20231113,093700,41432535,4210,4210,4210,4210,25
20231113,093600,41327285,4210,4210,4210,4210,1
20231113,093500,41323075,4210,4210,4210,4210,0
20231113,093400,41323075,4210,4210,4210,4210,0
20231113,093300,41323075,4210,4210,4210,4210,2
20231113,093200,41314655,4210,4210,4210,4210,0
20231113,093100,41314655,4210,4210,4210,4210,0
20231113,093000,41314655,4210,4210,4210,4210,11
20231113,092900,41268345,4200,4200,4200,4200,0
20231113,092800,41268345,4200,4205,4205,4200,166
20231113,092700,40571140,4215,4215,4215,4215,0
20231113,092600,40571140,4215,4215,4215,4215,0
20231113,092500,40571140,4215,4220,4220,4215,222
20231113,092400,39635355,4250,4250,4250,4250,0
20231113,092300,39635355,4250,4250,4250,4250,0
20231113,092200,39635355,4250,4250,4250,4250,0
20231113,092100,39635355,4250,4250,4250,4250,2
20231113,092000,39626855,4250,4250,4250,4250,0
20231113,091900,39626855,4250,4250,4250,4250,1
20231113,091800,39622605,4220,4220,4220,4220,97
20231113,091700,39213265,4225,4230,4230,4225,105
20231113,091600,38769120,4235,4250,4250,4235,285
20231113,091500,37559420,4250,4250,4250,4250,157
20231113,091400,36892170,4250,4250,4250,4250,1
20231113,091300,36887920,4250,4250,4250,4250,0
20231113,091200,36887920,4250,4275,4275,4250,307
20231113,091100,35581905,4275,4275,4275,4275,10
20231113,091000,35539155,4275,4280,4280,4275,82
20231113,090900,35188200,4290,4290,4290,4290,100
20231113,090800,34759200,4290,4280,4290,4280,244
20231113,090700,33714835,4280,4280,4280,4280,24
20231113,090600,33612115,4275,4275,4275,4275,7
20231113,090500,33582190,4265,4265,4265,4265,150
20231113,090400,32942440,4240,4280,4280,4240,702
20231113,090300,29948250,4285,4285,4285,4285,89
20231113,090200,29566885,4280,4280,4280,4280,0
20231113,090100,29566885,4280,4285,4300,4120,4555
20231113,090000,10239530,4275,4255,4275,4255,2406