KissMeData/203650/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,203100,706031995,3165,3165,3165,3165,6187
20231113,203000,706031995,3165,3165,3165,3165,0
20231113,202900,706031995,3165,3165,3165,3165,0
20231113,202800,706031995,3165,3165,3165,3165,0
20231113,202700,706031995,3165,3165,3165,3165,0
20231113,202600,706031995,3165,3165,3165,3165,0
20231113,202500,706031995,3165,3165,3165,3165,0
20231113,202400,706031995,3165,3165,3165,3165,0
20231113,202300,706031995,3165,3165,3165,3165,0
20231113,202200,706031995,3165,3165,3165,3165,0
20231113,202100,706031995,3165,3165,3165,3165,0
20231113,202000,706031995,3165,3165,3165,3165,0
20231113,201900,706031995,3165,3165,3165,3165,0
20231113,201800,706031995,3165,3165,3165,3165,0
20231113,201700,706031995,3165,3165,3165,3165,0
20231113,201600,706031995,3165,3165,3165,3165,0
20231113,201500,706031995,3165,3165,3165,3165,0
20231113,201400,706031995,3165,3165,3165,3165,0
20231113,201300,706031995,3165,3165,3165,3165,0
20231113,201200,706031995,3165,3165,3165,3165,0
20231113,201100,706031995,3165,3165,3165,3165,0
20231113,201000,706031995,3165,3165,3165,3165,0
20231113,200900,706031995,3165,3165,3165,3165,0
20231113,200800,706031995,3165,3165,3165,3165,0
20231113,200700,706031995,3165,3165,3165,3165,0
20231113,200600,706031995,3165,3165,3165,3165,0
20231113,200500,706031995,3165,3165,3165,3165,0
20231113,200400,706031995,3165,3165,3165,3165,0
20231113,200300,706031995,3165,3165,3165,3165,0
20231113,200200,706031995,3165,3165,3165,3165,0
20231113,200100,706031995,3165,3165,3165,3165,6187
20231113,200000,706031995,3165,3165,3165,3165,0
20231113,195900,706031995,3165,3165,3165,3165,0
20231113,195800,706031995,3165,3165,3165,3165,0
20231113,195700,706031995,3165,3165,3165,3165,0
20231113,195600,706031995,3165,3165,3165,3165,0
20231113,195500,706031995,3165,3165,3165,3165,0
20231113,195400,706031995,3165,3165,3165,3165,0
20231113,195300,706031995,3165,3165,3165,3165,0
20231113,195200,706031995,3165,3165,3165,3165,0
20231113,195100,706031995,3165,3165,3165,3165,0
20231113,195000,706031995,3165,3165,3165,3165,0
20231113,194900,706031995,3165,3165,3165,3165,0
20231113,194800,706031995,3165,3165,3165,3165,0
20231113,194700,706031995,3165,3165,3165,3165,0
20231113,194600,706031995,3165,3165,3165,3165,0
20231113,194500,706031995,3165,3165,3165,3165,0
20231113,194400,706031995,3165,3165,3165,3165,0
20231113,194300,706031995,3165,3165,3165,3165,0
20231113,194200,706031995,3165,3165,3165,3165,0
20231113,194100,706031995,3165,3165,3165,3165,0
20231113,194000,706031995,3165,3165,3165,3165,0
20231113,193900,706031995,3165,3165,3165,3165,0
20231113,193800,706031995,3165,3165,3165,3165,0
20231113,193700,706031995,3165,3165,3165,3165,0
20231113,193600,706031995,3165,3165,3165,3165,0
20231113,193500,706031995,3165,3165,3165,3165,0
20231113,193400,706031995,3165,3165,3165,3165,0
20231113,193300,706031995,3165,3165,3165,3165,0
20231113,193200,706031995,3165,3165,3165,3165,0
20231113,193100,706031995,3165,3165,3165,3165,6187
20231113,193000,706031995,3165,3165,3165,3165,0
20231113,192900,706031995,3165,3165,3165,3165,0
20231113,192800,706031995,3165,3165,3165,3165,0
20231113,192700,706031995,3165,3165,3165,3165,0
20231113,192600,706031995,3165,3165,3165,3165,0
20231113,192500,706031995,3165,3165,3165,3165,0
20231113,192400,706031995,3165,3165,3165,3165,0
20231113,192300,706031995,3165,3165,3165,3165,0
20231113,192200,706031995,3165,3165,3165,3165,0
20231113,192100,706031995,3165,3165,3165,3165,0
20231113,192000,706031995,3165,3165,3165,3165,0
20231113,191900,706031995,3165,3165,3165,3165,0
20231113,191800,706031995,3165,3165,3165,3165,0
20231113,191700,706031995,3165,3165,3165,3165,0
20231113,191600,706031995,3165,3165,3165,3165,0
20231113,191500,706031995,3165,3165,3165,3165,0
20231113,191400,706031995,3165,3165,3165,3165,0
20231113,191300,706031995,3165,3165,3165,3165,0
20231113,191200,706031995,3165,3165,3165,3165,0
20231113,191100,706031995,3165,3165,3165,3165,0
20231113,191000,706031995,3165,3165,3165,3165,0
20231113,190900,706031995,3165,3165,3165,3165,0
20231113,190800,706031995,3165,3165,3165,3165,0
20231113,190700,706031995,3165,3165,3165,3165,0
20231113,190600,706031995,3165,3165,3165,3165,0
20231113,190500,706031995,3165,3165,3165,3165,0
20231113,190400,706031995,3165,3165,3165,3165,0
20231113,190300,706031995,3165,3165,3165,3165,0
20231113,190200,706031995,3165,3165,3165,3165,0
20231113,190100,706031995,3165,3165,3165,3165,6187
20231113,190000,706031995,3165,3165,3165,3165,0
20231113,185900,706031995,3165,3165,3165,3165,0
20231113,185800,706031995,3165,3165,3165,3165,0
20231113,185700,706031995,3165,3165,3165,3165,0
20231113,185600,706031995,3165,3165,3165,3165,0
20231113,185500,706031995,3165,3165,3165,3165,0
20231113,185400,706031995,3165,3165,3165,3165,0
20231113,185300,706031995,3165,3165,3165,3165,0
20231113,185200,706031995,3165,3165,3165,3165,0
20231113,185100,706031995,3165,3165,3165,3165,0
20231113,185000,706031995,3165,3165,3165,3165,0
20231113,184900,706031995,3165,3165,3165,3165,0
20231113,184800,706031995,3165,3165,3165,3165,0
20231113,184700,706031995,3165,3165,3165,3165,0
20231113,184600,706031995,3165,3165,3165,3165,0
20231113,184500,706031995,3165,3165,3165,3165,0
20231113,184400,706031995,3165,3165,3165,3165,0
20231113,184300,706031995,3165,3165,3165,3165,0
20231113,184200,706031995,3165,3165,3165,3165,0
20231113,184100,706031995,3165,3165,3165,3165,0
20231113,184000,706031995,3165,3165,3165,3165,0
20231113,183900,706031995,3165,3165,3165,3165,0
20231113,183800,706031995,3165,3165,3165,3165,0
20231113,183700,706031995,3165,3165,3165,3165,0
20231113,183600,706031995,3165,3165,3165,3165,0
20231113,183500,706031995,3165,3165,3165,3165,0
20231113,183400,706031995,3165,3165,3165,3165,0
20231113,183300,706031995,3165,3165,3165,3165,0
20231113,183200,706031995,3165,3165,3165,3165,0
20231113,183100,706031995,3165,3165,3165,3165,6187
20231113,183000,706031995,3165,3165,3165,3165,0
20231113,182900,706031995,3165,3165,3165,3165,0
20231113,182800,706031995,3165,3165,3165,3165,0
20231113,182700,706031995,3165,3165,3165,3165,0
20231113,182600,706031995,3165,3165,3165,3165,0
20231113,182500,706031995,3165,3165,3165,3165,0
20231113,182400,706031995,3165,3165,3165,3165,0
20231113,182300,706031995,3165,3165,3165,3165,0
20231113,182200,706031995,3165,3165,3165,3165,0
20231113,182100,706031995,3165,3165,3165,3165,0
20231113,182000,706031995,3165,3165,3165,3165,0
20231113,181900,706031995,3165,3165,3165,3165,0
20231113,181800,706031995,3165,3165,3165,3165,0
20231113,181700,706031995,3165,3165,3165,3165,0
20231113,181600,706031995,3165,3165,3165,3165,0
20231113,181500,706031995,3165,3165,3165,3165,0
20231113,181400,706031995,3165,3165,3165,3165,0
20231113,181300,706031995,3165,3165,3165,3165,0
20231113,181200,706031995,3165,3165,3165,3165,0
20231113,181100,706031995,3165,3165,3165,3165,0
20231113,181000,706031995,3165,3165,3165,3165,0
20231113,180900,706031995,3165,3165,3165,3165,0
20231113,180800,706031995,3165,3165,3165,3165,0
20231113,180700,706031995,3165,3165,3165,3165,0
20231113,180600,706031995,3165,3165,3165,3165,0
20231113,180500,706031995,3165,3165,3165,3165,0
20231113,180400,706031995,3165,3165,3165,3165,0
20231113,180300,706031995,3165,3165,3165,3165,0
20231113,180200,706031995,3165,3165,3165,3165,0
20231113,180100,706031995,3165,3165,3165,3165,6187
20231113,180000,706031995,3165,3165,3165,3165,0
20231113,175900,706031995,3165,3165,3165,3165,0
20231113,175800,706031995,3165,3165,3165,3165,0
20231113,175700,706031995,3165,3165,3165,3165,0
20231113,175600,706031995,3165,3165,3165,3165,0
20231113,175500,706031995,3165,3165,3165,3165,0
20231113,175400,706031995,3165,3165,3165,3165,0
20231113,175300,706031995,3165,3165,3165,3165,0
20231113,175200,706031995,3165,3165,3165,3165,0
20231113,175100,706031995,3165,3165,3165,3165,0
20231113,175000,706031995,3165,3165,3165,3165,0
20231113,174900,706031995,3165,3165,3165,3165,0
20231113,174800,706031995,3165,3165,3165,3165,0
20231113,174700,706031995,3165,3165,3165,3165,0
20231113,174600,706031995,3165,3165,3165,3165,0
20231113,174500,706031995,3165,3165,3165,3165,0
20231113,174400,706031995,3165,3165,3165,3165,0
20231113,174300,706031995,3165,3165,3165,3165,0
20231113,174200,706031995,3165,3165,3165,3165,0
20231113,174100,706031995,3165,3165,3165,3165,0
20231113,174000,706031995,3165,3165,3165,3165,0
20231113,173900,706031995,3165,3165,3165,3165,0
20231113,173800,706031995,3165,3165,3165,3165,0
20231113,173700,706031995,3165,3165,3165,3165,0
20231113,173600,706031995,3165,3165,3165,3165,0
20231113,173500,706031995,3165,3165,3165,3165,0
20231113,173400,706031995,3165,3165,3165,3165,0
20231113,173300,706031995,3165,3165,3165,3165,0
20231113,173200,706031995,3165,3165,3165,3165,0
20231113,173100,706031995,3165,3165,3165,3165,6187
20231113,173000,706031995,3165,3165,3165,3165,0
20231113,172900,706031995,3165,3165,3165,3165,0
20231113,172800,706031995,3165,3165,3165,3165,0
20231113,172700,706031995,3165,3165,3165,3165,0
20231113,172600,706031995,3165,3165,3165,3165,0
20231113,172500,706031995,3165,3165,3165,3165,0
20231113,172400,706031995,3165,3165,3165,3165,0
20231113,172300,706031995,3165,3165,3165,3165,0
20231113,172200,706031995,3165,3165,3165,3165,0
20231113,172100,706031995,3165,3165,3165,3165,0
20231113,172000,706031995,3165,3165,3165,3165,0
20231113,171900,706031995,3165,3165,3165,3165,0
20231113,171800,706031995,3165,3165,3165,3165,0
20231113,171700,706031995,3165,3165,3165,3165,0
20231113,171600,706031995,3165,3165,3165,3165,0
20231113,171500,706031995,3165,3165,3165,3165,0
20231113,171400,706031995,3165,3165,3165,3165,0
20231113,171300,706031995,3165,3165,3165,3165,0
20231113,171200,706031995,3165,3165,3165,3165,0
20231113,171100,706031995,3165,3165,3165,3165,0
20231113,171000,706031995,3165,3165,3165,3165,0
20231113,170900,706031995,3165,3165,3165,3165,0
20231113,170800,706031995,3165,3165,3165,3165,0
20231113,170700,706031995,3165,3165,3165,3165,0
20231113,170600,706031995,3165,3165,3165,3165,0
20231113,170500,706031995,3165,3165,3165,3165,0
20231113,170400,706031995,3165,3165,3165,3165,0
20231113,170300,706031995,3165,3165,3165,3165,0
20231113,170200,706031995,3165,3165,3165,3165,0
20231113,170100,706031995,3165,3165,3165,3165,6187
20231113,170000,706031995,3165,3165,3165,3165,0
20231113,165900,706031995,3165,3165,3165,3165,0
20231113,165800,706031995,3165,3165,3165,3165,0
20231113,165700,706031995,3165,3165,3165,3165,0
20231113,165600,706031995,3165,3165,3165,3165,0
20231113,165500,706031995,3165,3165,3165,3165,0
20231113,165400,706031995,3165,3165,3165,3165,0
20231113,165300,706031995,3165,3165,3165,3165,0
20231113,165200,706031995,3165,3165,3165,3165,0
20231113,165100,706031995,3165,3165,3165,3165,0
20231113,165000,706031995,3165,3165,3165,3165,0
20231113,164900,706031995,3165,3165,3165,3165,0
20231113,164800,706031995,3165,3165,3165,3165,0
20231113,164700,706031995,3165,3165,3165,3165,0
20231113,164600,706031995,3165,3165,3165,3165,0
20231113,164500,706031995,3165,3165,3165,3165,0
20231113,164400,706031995,3165,3165,3165,3165,0
20231113,164300,706031995,3165,3165,3165,3165,0
20231113,164200,706031995,3165,3165,3165,3165,0
20231113,164100,706031995,3165,3165,3165,3165,0
20231113,164000,706031995,3165,3165,3165,3165,0
20231113,163900,706031995,3165,3165,3165,3165,0
20231113,163800,706031995,3165,3165,3165,3165,0
20231113,163700,706031995,3165,3165,3165,3165,0
20231113,163600,706031995,3165,3165,3165,3165,0
20231113,163500,706031995,3165,3165,3165,3165,0
20231113,163400,706031995,3165,3165,3165,3165,0
20231113,163300,706031995,3165,3165,3165,3165,0
20231113,163200,706031995,3165,3165,3165,3165,0
20231113,163100,706031995,3165,3165,3165,3165,6187
20231113,163000,706031995,3165,3165,3165,3165,0
20231113,162900,706031995,3165,3165,3165,3165,0
20231113,162800,706031995,3165,3165,3165,3165,0
20231113,162700,706031995,3165,3165,3165,3165,0
20231113,162600,706031995,3165,3165,3165,3165,0
20231113,162500,706031995,3165,3165,3165,3165,0
20231113,162400,706031995,3165,3165,3165,3165,0
20231113,162300,706031995,3165,3165,3165,3165,0
20231113,162200,706031995,3165,3165,3165,3165,0
20231113,162100,706031995,3165,3165,3165,3165,0
20231113,162000,706031995,3165,3165,3165,3165,0
20231113,161900,706031995,3165,3165,3165,3165,0
20231113,161800,706031995,3165,3165,3165,3165,0
20231113,161700,706031995,3165,3165,3165,3165,0
20231113,161600,706031995,3165,3165,3165,3165,0
20231113,161500,706031995,3165,3165,3165,3165,0
20231113,161400,706031995,3165,3165,3165,3165,0
20231113,161300,706031995,3165,3165,3165,3165,0
20231113,161200,706031995,3165,3165,3165,3165,0
20231113,161100,706031995,3165,3165,3165,3165,0
20231113,161000,706031995,3165,3165,3165,3165,0
20231113,160900,706031995,3165,3165,3165,3165,0
20231113,160800,706031995,3165,3165,3165,3165,0
20231113,160700,706031995,3165,3165,3165,3165,0
20231113,160600,706031995,3165,3165,3165,3165,0
20231113,160500,706031995,3165,3165,3165,3165,0
20231113,160400,706031995,3165,3165,3165,3165,0
20231113,160300,706031995,3165,3165,3165,3165,0
20231113,160200,706031995,3165,3165,3165,3165,0
20231113,160100,706031995,3165,3165,3165,3165,6187
20231113,160000,706031995,3165,3165,3165,3165,0
20231113,155900,706031995,3165,3165,3165,3165,0
20231113,155800,706031995,3165,3165,3165,3165,0
20231113,155700,706031995,3165,3165,3165,3165,0
20231113,155600,706031995,3165,3165,3165,3165,0
20231113,155500,706031995,3165,3165,3165,3165,0
20231113,155400,706031995,3165,3165,3165,3165,0
20231113,155300,706031995,3165,3165,3165,3165,0
20231113,155200,706031995,3165,3165,3165,3165,0
20231113,155100,706031995,3165,3165,3165,3165,0
20231113,155000,706031995,3165,3165,3165,3165,0
20231113,154900,706031995,3165,3165,3165,3165,0
20231113,154800,706031995,3165,3165,3165,3165,0
20231113,154700,706031995,3165,3165,3165,3165,0
20231113,154600,706031995,3165,3165,3165,3165,0
20231113,154500,706031995,3165,3165,3165,3165,0
20231113,154400,706031995,3165,3165,3165,3165,0
20231113,154300,706031995,3165,3165,3165,3165,0
20231113,154200,706031995,3165,3165,3165,3165,0
20231113,154100,706031995,3165,3165,3165,3165,0
20231113,154000,706031995,3165,3165,3165,3165,0
20231113,153900,706031995,3165,3165,3165,3165,0
20231113,153800,706031995,3165,3165,3165,3165,0
20231113,153700,706031995,3165,3165,3165,3165,0
20231113,153600,706031995,3165,3165,3165,3165,0
20231113,153500,706031995,3165,3165,3165,3165,0
20231113,153400,706031995,3165,3165,3165,3165,0
20231113,153300,706031995,3165,3165,3165,3165,0
20231113,153200,706031995,3165,3165,3165,3165,0
20231113,153100,706031995,3165,3165,3165,3165,6187
20231113,153000,706031995,3165,3165,3165,3165,6187
20231113,152900,686450140,3175,3175,3175,3175,0
20231113,152800,686450140,3175,3175,3175,3175,0
20231113,152700,686450140,3175,3175,3175,3175,0
20231113,152600,686450140,3175,3175,3175,3175,0
20231113,152500,686450140,3175,3175,3175,3175,0
20231113,152400,686450140,3175,3175,3175,3175,0
20231113,152300,686450140,3175,3175,3175,3175,0
20231113,152200,686450140,3175,3175,3175,3175,0
20231113,152100,686450140,3175,3175,3175,3175,0
20231113,152000,686450140,3175,3175,3175,3175,0
20231113,151900,686450140,3175,3175,3175,3170,1798
20231113,151800,680745270,3180,3175,3180,3175,288
20231113,151700,679829915,3175,3175,3175,3175,23
20231113,151600,679756890,3170,3170,3170,3170,0
20231113,151500,679756890,3170,3170,3170,3170,4
20231113,151400,679744210,3170,3170,3170,3170,4
20231113,151300,679731530,3170,3170,3170,3170,51
20231113,151200,679569860,3175,3175,3175,3175,50
20231113,151100,679411110,3175,3175,3175,3175,120
20231113,151000,679030110,3165,3170,3170,3165,907
20231113,150900,676159360,3165,3165,3165,3165,0
20231113,150800,676159360,3165,3165,3165,3165,805
20231113,150700,673611535,3170,3170,3170,3170,302
20231113,150600,672654195,3170,3170,3170,3170,0
20231113,150500,672654195,3170,3170,3170,3170,30
20231113,150400,672559095,3170,3170,3170,3170,10
20231113,150300,672527395,3160,3160,3160,3160,82
20231113,150200,672268275,3160,3160,3160,3160,266
20231113,150100,671427715,3165,3165,3165,3165,791
20231113,150000,668924200,3170,3170,3170,3170,1280
20231113,145900,664866600,3175,3175,3175,3170,311
20231113,145800,663880675,3175,3175,3175,3175,86
20231113,145700,663607625,3175,3175,3175,3175,20
20231113,145600,663544125,3175,3170,3175,3170,207
20231113,145500,662887900,3170,3170,3170,3170,37
20231113,145400,662770610,3170,3170,3175,3170,1192
20231113,145300,658991915,3165,3165,3165,3165,0
20231113,145200,658991915,3165,3165,3165,3165,105
20231113,145100,658659590,3165,3165,3170,3165,483
20231113,145000,657130890,3165,3165,3165,3165,2
20231113,144900,657124560,3165,3165,3165,3165,329
20231113,144800,656083275,3165,3170,3170,3165,1193
20231113,144700,652306665,3170,3170,3170,3170,300
20231113,144600,651355665,3165,3175,3175,3165,6100
20231113,144500,632020000,3180,3180,3180,3180,0
20231113,144400,632020000,3180,3180,3180,3180,0
20231113,144300,632020000,3180,3180,3180,3180,61
20231113,144200,631826020,3180,3180,3180,3180,1654
20231113,144100,626566300,3185,3185,3185,3185,18
20231113,144000,626508970,3185,3185,3185,3185,100
20231113,143900,626190470,3185,3185,3185,3185,110
20231113,143800,625840120,3185,3190,3190,3185,872
20231113,143700,623062795,3185,3185,3185,3185,50
20231113,143600,622903545,3190,3190,3190,3190,103
20231113,143500,622574975,3190,3190,3190,3190,205
20231113,143400,621921025,3185,3190,3190,3185,1110
20231113,143300,618380625,3185,3175,3185,3175,3827
20231113,143200,606216345,3175,3175,3175,3175,21
20231113,143100,606149670,3175,3175,3175,3170,3
20231113,143000,606140150,3165,3165,3165,3165,10
20231113,142900,606108500,3165,3165,3165,3165,0
20231113,142800,606108500,3165,3165,3165,3165,816
20231113,142700,603525860,3165,3165,3165,3165,0
20231113,142600,603525860,3165,3170,3170,3165,9112
20231113,142500,574681645,3175,3175,3180,3170,8886
20231113,142400,546475275,3175,3175,3175,3175,0
20231113,142300,546475275,3175,3175,3175,3175,306
20231113,142200,545503725,3175,3175,3175,3175,350
20231113,142100,544392475,3175,3175,3175,3175,232
20231113,142000,543655875,3175,3175,3175,3175,1
20231113,141900,543652700,3175,3175,3175,3175,270
20231113,141800,542795450,3175,3175,3175,3175,1
20231113,141700,542792275,3175,3175,3180,3175,1303
20231113,141600,538655200,3180,3180,3180,3180,0
20231113,141500,538655200,3180,3180,3180,3180,46
20231113,141400,538508920,3180,3180,3180,3180,2
20231113,141300,538502560,3185,3185,3185,3185,61
20231113,141200,538308275,3185,3180,3185,3180,19
20231113,141100,538247765,3185,3180,3185,3175,504
20231113,141000,536647540,3180,3180,3180,3180,5
20231113,140900,536631640,3180,3180,3180,3180,1
20231113,140800,536628460,3180,3180,3180,3180,5
20231113,140700,536612560,3180,3180,3180,3180,0
20231113,140600,536612560,3180,3180,3180,3180,0
20231113,140500,536612560,3180,3170,3180,3170,868
20231113,140400,533857785,3175,3175,3175,3175,2
20231113,140300,533851435,3175,3175,3175,3175,1
20231113,140200,533848260,3165,3165,3165,3165,0
20231113,140100,533848260,3165,3170,3170,3165,1001
20231113,140000,530679885,3170,3170,3170,3170,14
20231113,135900,530635505,3170,3170,3170,3170,135
20231113,135800,530207555,3170,3175,3175,3170,430
20231113,135700,528843060,3175,3175,3175,3175,1
20231113,135600,528839885,3170,3170,3170,3170,29
20231113,135500,528747955,3170,3170,3170,3170,211
20231113,135400,528079085,3165,3170,3170,3165,313
20231113,135300,527088435,3170,3170,3170,3170,250
20231113,135200,526295935,3170,3170,3170,3170,300
20231113,135100,525344935,3180,3180,3180,3180,10
20231113,135000,525313135,3180,3180,3180,3180,1
20231113,134900,525309955,3170,3170,3170,3170,550
20231113,134800,523566455,3170,3170,3170,3170,0
20231113,134700,523566455,3170,3170,3170,3170,0
20231113,134600,523566455,3170,3170,3170,3170,0
20231113,134500,523566455,3170,3170,3170,3170,0
20231113,134400,523566455,3170,3170,3170,3170,0
20231113,134300,523566455,3170,3170,3170,3170,0
20231113,134200,523566455,3170,3170,3170,3170,8
20231113,134100,523541095,3175,3170,3175,3170,265
20231113,134000,522700795,3170,3170,3170,3170,0
20231113,133900,522700795,3170,3175,3175,3170,135
20231113,133800,522272830,3175,3175,3175,3175,464
20231113,133700,520799630,3175,3175,3175,3175,559
20231113,133600,519024805,3175,3175,3175,3175,0
20231113,133500,519024805,3175,3175,3175,3175,0
20231113,133400,519024805,3175,3175,3175,3175,0
20231113,133300,519024805,3175,3175,3175,3175,10
20231113,133200,518993055,3170,3170,3170,3170,0
20231113,133100,518993055,3170,3170,3170,3170,80
20231113,133000,518739455,3170,3175,3175,3170,700
20231113,132900,516520305,3170,3170,3170,3170,1940
20231113,132800,510370505,3175,3175,3175,3175,0
20231113,132700,510370505,3175,3175,3175,3175,82
20231113,132600,510110155,3175,3175,3175,3175,0
20231113,132500,510110155,3175,3175,3175,3175,0
20231113,132400,510110155,3175,3180,3180,3175,315
20231113,132300,509110020,3180,3180,3180,3180,306
20231113,132200,508136940,3185,3185,3185,3185,33
20231113,132100,508031835,3190,3190,3190,3190,314
20231113,132000,507030175,3190,3190,3190,3190,11
20231113,131900,506995085,3190,3185,3190,3185,2
20231113,131800,506988710,3180,3175,3180,3175,3388
20231113,131700,496231315,3170,3170,3170,3170,774
20231113,131600,493777735,3170,3170,3170,3170,100
20231113,131500,493460735,3170,3170,3170,3170,106
20231113,131400,493124715,3165,3165,3165,3165,27
20231113,131300,493039260,3165,3165,3165,3165,6
20231113,131200,493020270,3165,3165,3165,3165,0
20231113,131100,493020270,3165,3165,3165,3165,200
20231113,131000,492387270,3160,3160,3160,3160,1
20231113,130900,492384110,3170,3170,3170,3170,0
20231113,130800,492384110,3170,3165,3170,3165,2
20231113,130700,492377775,3170,3165,3170,3165,1648
20231113,130600,487161850,3170,3175,3175,3170,16
20231113,130500,487111105,3170,3170,3170,3165,1180
20231113,130400,483372680,3170,3170,3170,3170,50
20231113,130300,483214180,3170,3170,3170,3170,1050
20231113,130200,479885680,3170,3170,3170,3170,100
20231113,130100,479568680,3170,3170,3170,3170,0
20231113,130000,479568680,3170,3170,3170,3170,0
20231113,125900,479568680,3170,3160,3170,3160,72
20231113,125800,479341150,3160,3170,3170,3160,4400
20231113,125700,465434265,3170,3170,3170,3170,1000
20231113,125600,462264265,3170,3170,3170,3170,300
20231113,125500,461313265,3170,3170,3170,3170,38
20231113,125400,461192805,3175,3175,3175,3175,1
20231113,125300,461189630,3175,3175,3175,3175,15
20231113,125200,461142005,3175,3175,3175,3175,0
20231113,125100,461142005,3175,3175,3175,3175,10
20231113,125000,461110255,3175,3175,3175,3175,30
20231113,124900,461015005,3175,3175,3175,3175,16
20231113,124800,460964205,3175,3175,3175,3175,0
20231113,124700,460964205,3175,3175,3175,3175,0
20231113,124600,460964205,3175,3170,3175,3170,793
20231113,124500,458446440,3175,3170,3175,3170,55
20231113,124400,458272060,3170,3175,3175,3170,129
20231113,124300,457862730,3175,3175,3175,3175,4
20231113,124200,457850030,3175,3165,3175,3165,42
20231113,124100,457716710,3165,3180,3180,3165,2173
20231113,124000,450827730,3185,3185,3185,3185,3
20231113,123900,450818175,3190,3190,3190,3190,90
20231113,123800,450531075,3190,3190,3190,3190,10
20231113,123700,450499175,3190,3190,3190,3190,35
20231113,123600,450387525,3185,3185,3185,3185,1
20231113,123500,450384340,3180,3180,3180,3180,10
20231113,123400,450352540,3180,3180,3180,3180,100
20231113,123300,450034540,3185,3185,3185,3185,0
20231113,123200,450034540,3185,3190,3190,3185,3
20231113,123100,450024975,3190,3190,3190,3190,0
20231113,123000,450024975,3190,3190,3190,3190,0
20231113,122900,450024975,3190,3190,3190,3190,0
20231113,122800,450024975,3190,3190,3190,3190,0
20231113,122700,450024975,3190,3190,3190,3190,4
20231113,122600,450012215,3185,3185,3185,3185,20
20231113,122500,449948515,3185,3185,3185,3185,257
20231113,122400,449129970,3180,3180,3180,3180,90
20231113,122300,448843770,3175,3175,3175,3175,0
20231113,122200,448843770,3175,3175,3175,3175,2
20231113,122100,448837420,3180,3180,3180,3180,1
20231113,122000,448834240,3175,3175,3175,3175,1306
20231113,121900,444687690,3165,3165,3165,3165,0
20231113,121800,444687690,3165,3165,3165,3165,0
20231113,121700,444687690,3165,3165,3165,3165,24
20231113,121600,444611730,3165,3165,3165,3165,0
20231113,121500,444611730,3165,3165,3165,3165,110
20231113,121400,444263580,3165,3165,3165,3165,207
20231113,121300,443608425,3165,3165,3165,3165,510
20231113,121200,441994275,3165,3165,3165,3165,372
20231113,121100,440816895,3170,3160,3170,3160,2272
20231113,121000,433614955,3170,3170,3170,3170,0
20231113,120900,433614955,3170,3170,3170,3170,0
20231113,120800,433614955,3170,3160,3170,3160,4
20231113,120700,433602285,3170,3170,3170,3165,156
20231113,120600,433107785,3170,3165,3170,3165,16
20231113,120500,433057090,3165,3165,3165,3160,306
20231113,120400,432088605,3165,3165,3170,3160,1082
20231113,120300,428667130,3165,3165,3165,3165,332
20231113,120200,427616350,3170,3170,3170,3165,23
20231113,120100,427543445,3165,3165,3165,3165,128
20231113,120000,427138325,3165,3175,3175,3165,1310
20231113,115900,422992065,3175,3175,3175,3175,9
20231113,115800,422963490,3175,3170,3175,3170,94
20231113,115700,422665480,3170,3170,3170,3170,6
20231113,115600,422646460,3170,3170,3170,3170,99
20231113,115500,422332630,3170,3170,3170,3170,0
20231113,115400,422332630,3170,3170,3170,3170,500
20231113,115300,420747630,3175,3175,3175,3170,1716
20231113,115200,415307505,3175,3175,3175,3175,1242
20231113,115100,411364155,3180,3180,3180,3175,530
20231113,115000,409681250,3180,3180,3180,3180,0
20231113,114900,409681250,3180,3180,3180,3180,1319
20231113,114800,405486830,3180,3180,3180,3180,0
20231113,114700,405486830,3180,3180,3180,3180,995
20231113,114600,402322730,3180,3180,3180,3180,0
20231113,114500,402322730,3180,3185,3185,3180,1386
20231113,114400,397908370,3185,3185,3185,3185,201
20231113,114300,397268185,3185,3185,3185,3185,2583
20231113,114200,389041330,3190,3200,3200,3190,2040
20231113,114100,382533615,3200,3195,3200,3195,18
20231113,114000,382476100,3190,3195,3195,3190,710
20231113,113900,380211065,3195,3200,3200,3195,571
20231113,113800,378383910,3195,3195,3195,3195,200
20231113,113700,377744910,3195,3200,3200,3195,22
20231113,113600,377674615,3190,3190,3190,3190,2
20231113,113500,377668235,3190,3190,3190,3190,0
20231113,113400,377668235,3190,3195,3195,3190,299
20231113,113300,376714420,3195,3195,3195,3195,18
20231113,113200,376656910,3195,3195,3195,3195,866
20231113,113100,373890040,3205,3205,3205,3205,63
20231113,113000,373688125,3205,3205,3205,3205,0
20231113,112900,373688125,3205,3205,3205,3205,0
20231113,112800,373688125,3205,3205,3205,3205,1
20231113,112700,373684920,3195,3195,3195,3195,0
20231113,112600,373684920,3195,3195,3195,3195,0
20231113,112500,373684920,3195,3195,3195,3195,200
20231113,112400,373045920,3200,3200,3200,3200,30
20231113,112300,372949920,3200,3200,3200,3200,0
20231113,112200,372949920,3200,3200,3200,3200,0
20231113,112100,372949920,3200,3200,3200,3200,0
20231113,112000,372949920,3200,3200,3200,3200,109
20231113,111900,372601120,3210,3205,3210,3205,300
20231113,111800,371639595,3195,3195,3195,3195,0
20231113,111700,371639595,3195,3195,3195,3195,500
20231113,111600,370042095,3190,3190,3190,3190,0
20231113,111500,370042095,3190,3190,3190,3190,10
20231113,111400,370010195,3190,3195,3195,3190,248
20231113,111300,369218265,3195,3195,3195,3195,1
20231113,111200,369215070,3200,3200,3200,3200,1
20231113,111100,369211870,3200,3195,3200,3190,1057
20231113,111000,365837150,3195,3195,3195,3195,0
20231113,110900,365837150,3195,3195,3195,3195,800
20231113,110800,363281150,3195,3195,3195,3195,2083
20231113,110700,356625965,3200,3200,3200,3200,603
20231113,110600,354696365,3200,3200,3200,3200,1
20231113,110500,354693165,3200,3200,3200,3200,2352
20231113,110400,347166765,3205,3210,3210,3205,1385
20231113,110300,342726600,3210,3210,3210,3210,103
20231113,110200,342395970,3210,3210,3215,3210,621
20231113,110100,340402555,3210,3210,3210,3210,328
20231113,110000,339349675,3205,3210,3210,3205,551
20231113,105900,337583715,3205,3215,3215,3205,111
20231113,105800,337227415,3215,3210,3215,3210,1112
20231113,105700,333657845,3210,3205,3210,3205,1460
20231113,105600,328972475,3200,3200,3200,3200,0
20231113,105500,328972475,3200,3205,3205,3200,425
20231113,105400,327611850,3205,3205,3205,3205,1
20231113,105300,327608645,3205,3205,3205,3205,42
20231113,105200,327474035,3205,3205,3210,3205,92
20231113,105100,327179170,3205,3205,3205,3205,1
20231113,105000,327175965,3205,3205,3205,3205,18
20231113,104900,327118275,3205,3205,3205,3205,0
20231113,104800,327118275,3205,3205,3205,3205,308
20231113,104700,326131135,3200,3200,3200,3200,185
20231113,104600,325539135,3200,3200,3200,3200,0
20231113,104500,325539135,3200,3200,3200,3200,421
20231113,104400,324191935,3200,3200,3200,3200,0
20231113,104300,324191935,3200,3200,3200,3200,30
20231113,104200,324095935,3195,3195,3195,3195,749
20231113,104100,321702880,3195,3195,3195,3190,1203
20231113,104000,317864295,3205,3205,3205,3205,100
20231113,103900,317543795,3195,3200,3200,3195,54
20231113,103800,317371250,3200,3195,3200,3195,1216
20231113,103700,313481675,3200,3210,3210,3200,1021
20231113,103600,310213225,3210,3210,3210,3210,0
20231113,103500,310213225,3210,3205,3210,3205,262
20231113,103400,309373455,3205,3205,3205,3205,0
20231113,103300,309373455,3205,3195,3205,3195,1276
20231113,103200,305296625,3195,3200,3200,3195,1025
20231113,103100,302021625,3200,3200,3200,3200,13
20231113,103000,301980025,3205,3205,3205,3205,0
20231113,102900,301980025,3205,3205,3205,3195,547
20231113,102800,300231890,3200,3200,3200,3200,0
20231113,102700,300231890,3200,3200,3200,3200,0
20231113,102600,300231890,3200,3195,3200,3195,54
20231113,102500,300059110,3200,3200,3200,3200,122
20231113,102400,299668710,3200,3205,3205,3200,493
20231113,102300,298089870,3205,3205,3205,3205,1
20231113,102200,298086665,3195,3215,3215,3195,9735
20231113,102100,266880635,3220,3220,3220,3220,5
20231113,102000,266864535,3220,3220,3220,3220,77
20231113,101900,266616595,3220,3220,3220,3220,1
20231113,101800,266613375,3215,3215,3215,3215,150
20231113,101700,266131125,3215,3215,3215,3215,423
20231113,101600,264771180,3215,3215,3215,3215,2
20231113,101500,264764750,3215,3220,3220,3215,3627
20231113,101400,253103915,3220,3220,3220,3220,1215
20231113,101300,249191615,3225,3225,3225,3225,106
20231113,101200,248849765,3225,3225,3225,3225,362
20231113,101100,247682315,3230,3230,3230,3230,99
20231113,101000,247362545,3230,3230,3230,3230,101
20231113,100900,247036315,3230,3230,3230,3230,0
20231113,100800,247036315,3230,3230,3230,3230,10
20231113,100700,247004015,3235,3235,3235,3235,56
20231113,100600,246822855,3230,3240,3240,3230,2850
20231113,100500,237616345,3245,3245,3245,3245,0
20231113,100400,237616345,3245,3240,3245,3240,151
20231113,100300,237126900,3240,3245,3245,3240,360
20231113,100200,235960240,3245,3245,3245,3245,22
20231113,100100,235888850,3240,3240,3240,3240,46
20231113,100000,235739810,3245,3245,3245,3245,796
20231113,095900,233156790,3250,3250,3250,3250,0
20231113,095800,233156790,3250,3250,3250,3250,102
20231113,095700,232825290,3245,3245,3245,3245,299
20231113,095600,231855035,3245,3235,3245,3235,700
20231113,095500,229587145,3235,3235,3235,3235,0
20231113,095400,229587145,3235,3235,3235,3235,2651
20231113,095300,221011160,3230,3230,3230,3230,180
20231113,095200,220429760,3230,3235,3235,3230,769
20231113,095100,217945385,3235,3235,3235,3235,337
20231113,095000,216855190,3235,3240,3240,3235,72
20231113,094900,216622210,3235,3235,3235,3235,40
20231113,094800,216492810,3235,3235,3235,3235,383
20231113,094700,215253805,3235,3240,3240,3235,543
20231113,094600,213496170,3235,3245,3245,3235,3831
20231113,094500,201092110,3245,3245,3245,3245,0
20231113,094400,201092110,3245,3250,3250,3245,593
20231113,094300,199166825,3250,3255,3255,3250,201
20231113,094200,198513570,3245,3255,3255,3245,25
20231113,094100,198432270,3245,3245,3245,3245,0
20231113,094000,198432270,3245,3240,3245,3235,956
20231113,093900,195335120,3235,3235,3235,3235,23
20231113,093800,195260715,3240,3235,3240,3235,302
20231113,093700,194283735,3235,3235,3235,3235,549
20231113,093600,192507720,3235,3230,3235,3230,210
20231113,093500,191829080,3235,3235,3235,3235,2278
20231113,093400,184459750,3235,3240,3240,3235,400
20231113,093300,183164750,3240,3240,3240,3240,266
20231113,093200,182302910,3240,3240,3240,3235,684
20231113,093100,180090085,3240,3245,3245,3235,1534
20231113,093000,175120205,3245,3245,3245,3245,731
20231113,092900,172748110,3250,3245,3250,3245,270
20231113,092800,171870615,3245,3245,3245,3245,60
20231113,092700,171675915,3250,3250,3255,3250,622
20231113,092600,169653785,3250,3250,3250,3250,1473
20231113,092500,164866535,3255,3255,3255,3250,140
20231113,092400,164410910,3255,3255,3255,3255,150
20231113,092300,163922660,3260,3255,3260,3255,1501
20231113,092200,159029405,3260,3250,3260,3250,530
20231113,092100,157306855,3245,3245,3245,3245,53
20231113,092000,157134870,3245,3240,3245,3240,597
20231113,091900,155198635,3245,3235,3245,3235,280
20231113,091800,154292145,3240,3240,3240,3240,14
20231113,091700,154246785,3235,3245,3245,3235,1184
20231113,091600,150415870,3245,3245,3250,3240,1741
20231113,091500,144773835,3245,3250,3250,3245,5
20231113,091400,144757595,3245,3245,3245,3245,1684
20231113,091300,139293015,3245,3275,3275,3245,3463
20231113,091200,128016795,3280,3240,3290,3240,14305
20231113,091100,81321825,3240,3220,3240,3220,4357
20231113,091000,67254450,3220,3220,3220,3220,243
20231113,090900,66471990,3220,3225,3225,3220,350
20231113,090800,65344715,3225,3220,3225,3220,2802
20231113,090700,56308275,3220,3220,3220,3220,1855
20231113,090600,50335175,3220,3220,3220,3210,5605
20231113,090500,32315250,3220,3220,3220,3220,305
20231113,090400,31333150,3220,3235,3240,3220,1318
20231113,090300,27081895,3235,3235,3245,3235,1290
20231113,090200,22905735,3255,3240,3255,3240,511
20231113,090100,21245670,3260,3220,3260,3220,1005
20231113,090000,17991140,3215,3200,3215,3200,5619