KissMeData/263020/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,204900,113053400,2560,2560,2560,2560,160
20231113,204800,113053400,2560,2560,2560,2560,0
20231113,204700,113053400,2560,2560,2560,2560,0
20231113,204600,113053400,2560,2560,2560,2560,0
20231113,204500,113053400,2560,2560,2560,2560,0
20231113,204400,113053400,2560,2560,2560,2560,0
20231113,204300,113053400,2560,2560,2560,2560,0
20231113,204200,113053400,2560,2560,2560,2560,0
20231113,204100,113053400,2560,2560,2560,2560,0
20231113,204000,113053400,2560,2560,2560,2560,0
20231113,203900,113053400,2560,2560,2560,2560,0
20231113,203800,113053400,2560,2560,2560,2560,0
20231113,203700,113053400,2560,2560,2560,2560,0
20231113,203600,113053400,2560,2560,2560,2560,0
20231113,203500,113053400,2560,2560,2560,2560,0
20231113,203400,113053400,2560,2560,2560,2560,0
20231113,203300,113053400,2560,2560,2560,2560,0
20231113,203200,113053400,2560,2560,2560,2560,0
20231113,203100,113053400,2560,2560,2560,2560,0
20231113,203000,113053400,2560,2560,2560,2560,0
20231113,202900,113053400,2560,2560,2560,2560,0
20231113,202800,113053400,2560,2560,2560,2560,0
20231113,202700,113053400,2560,2560,2560,2560,0
20231113,202600,113053400,2560,2560,2560,2560,0
20231113,202500,113053400,2560,2560,2560,2560,0
20231113,202400,113053400,2560,2560,2560,2560,0
20231113,202300,113053400,2560,2560,2560,2560,0
20231113,202200,113053400,2560,2560,2560,2560,0
20231113,202100,113053400,2560,2560,2560,2560,0
20231113,202000,113053400,2560,2560,2560,2560,0
20231113,201900,113053400,2560,2560,2560,2560,160
20231113,201800,113053400,2560,2560,2560,2560,0
20231113,201700,113053400,2560,2560,2560,2560,0
20231113,201600,113053400,2560,2560,2560,2560,0
20231113,201500,113053400,2560,2560,2560,2560,0
20231113,201400,113053400,2560,2560,2560,2560,0
20231113,201300,113053400,2560,2560,2560,2560,0
20231113,201200,113053400,2560,2560,2560,2560,0
20231113,201100,113053400,2560,2560,2560,2560,0
20231113,201000,113053400,2560,2560,2560,2560,0
20231113,200900,113053400,2560,2560,2560,2560,0
20231113,200800,113053400,2560,2560,2560,2560,0
20231113,200700,113053400,2560,2560,2560,2560,0
20231113,200600,113053400,2560,2560,2560,2560,0
20231113,200500,113053400,2560,2560,2560,2560,0
20231113,200400,113053400,2560,2560,2560,2560,0
20231113,200300,113053400,2560,2560,2560,2560,0
20231113,200200,113053400,2560,2560,2560,2560,0
20231113,200100,113053400,2560,2560,2560,2560,0
20231113,200000,113053400,2560,2560,2560,2560,0
20231113,195900,113053400,2560,2560,2560,2560,0
20231113,195800,113053400,2560,2560,2560,2560,0
20231113,195700,113053400,2560,2560,2560,2560,0
20231113,195600,113053400,2560,2560,2560,2560,0
20231113,195500,113053400,2560,2560,2560,2560,0
20231113,195400,113053400,2560,2560,2560,2560,0
20231113,195300,113053400,2560,2560,2560,2560,0
20231113,195200,113053400,2560,2560,2560,2560,0
20231113,195100,113053400,2560,2560,2560,2560,0
20231113,195000,113053400,2560,2560,2560,2560,0
20231113,194900,113053400,2560,2560,2560,2560,160
20231113,194800,113053400,2560,2560,2560,2560,0
20231113,194700,113053400,2560,2560,2560,2560,0
20231113,194600,113053400,2560,2560,2560,2560,0
20231113,194500,113053400,2560,2560,2560,2560,0
20231113,194400,113053400,2560,2560,2560,2560,0
20231113,194300,113053400,2560,2560,2560,2560,0
20231113,194200,113053400,2560,2560,2560,2560,0
20231113,194100,113053400,2560,2560,2560,2560,0
20231113,194000,113053400,2560,2560,2560,2560,0
20231113,193900,113053400,2560,2560,2560,2560,0
20231113,193800,113053400,2560,2560,2560,2560,0
20231113,193700,113053400,2560,2560,2560,2560,0
20231113,193600,113053400,2560,2560,2560,2560,0
20231113,193500,113053400,2560,2560,2560,2560,0
20231113,193400,113053400,2560,2560,2560,2560,0
20231113,193300,113053400,2560,2560,2560,2560,0
20231113,193200,113053400,2560,2560,2560,2560,0
20231113,193100,113053400,2560,2560,2560,2560,0
20231113,193000,113053400,2560,2560,2560,2560,0
20231113,192900,113053400,2560,2560,2560,2560,0
20231113,192800,113053400,2560,2560,2560,2560,0
20231113,192700,113053400,2560,2560,2560,2560,0
20231113,192600,113053400,2560,2560,2560,2560,0
20231113,192500,113053400,2560,2560,2560,2560,0
20231113,192400,113053400,2560,2560,2560,2560,0
20231113,192300,113053400,2560,2560,2560,2560,0
20231113,192200,113053400,2560,2560,2560,2560,0
20231113,192100,113053400,2560,2560,2560,2560,0
20231113,192000,113053400,2560,2560,2560,2560,0
20231113,191900,113053400,2560,2560,2560,2560,160
20231113,191800,113053400,2560,2560,2560,2560,0
20231113,191700,113053400,2560,2560,2560,2560,0
20231113,191600,113053400,2560,2560,2560,2560,0
20231113,191500,113053400,2560,2560,2560,2560,0
20231113,191400,113053400,2560,2560,2560,2560,0
20231113,191300,113053400,2560,2560,2560,2560,0
20231113,191200,113053400,2560,2560,2560,2560,0
20231113,191100,113053400,2560,2560,2560,2560,0
20231113,191000,113053400,2560,2560,2560,2560,0
20231113,190900,113053400,2560,2560,2560,2560,0
20231113,190800,113053400,2560,2560,2560,2560,0
20231113,190700,113053400,2560,2560,2560,2560,0
20231113,190600,113053400,2560,2560,2560,2560,0
20231113,190500,113053400,2560,2560,2560,2560,0
20231113,190400,113053400,2560,2560,2560,2560,0
20231113,190300,113053400,2560,2560,2560,2560,0
20231113,190200,113053400,2560,2560,2560,2560,0
20231113,190100,113053400,2560,2560,2560,2560,0
20231113,190000,113053400,2560,2560,2560,2560,0
20231113,185900,113053400,2560,2560,2560,2560,0
20231113,185800,113053400,2560,2560,2560,2560,0
20231113,185700,113053400,2560,2560,2560,2560,0
20231113,185600,113053400,2560,2560,2560,2560,0
20231113,185500,113053400,2560,2560,2560,2560,0
20231113,185400,113053400,2560,2560,2560,2560,0
20231113,185300,113053400,2560,2560,2560,2560,0
20231113,185200,113053400,2560,2560,2560,2560,0
20231113,185100,113053400,2560,2560,2560,2560,0
20231113,185000,113053400,2560,2560,2560,2560,0
20231113,184900,113053400,2560,2560,2560,2560,160
20231113,184800,113053400,2560,2560,2560,2560,0
20231113,184700,113053400,2560,2560,2560,2560,0
20231113,184600,113053400,2560,2560,2560,2560,0
20231113,184500,113053400,2560,2560,2560,2560,0
20231113,184400,113053400,2560,2560,2560,2560,0
20231113,184300,113053400,2560,2560,2560,2560,0
20231113,184200,113053400,2560,2560,2560,2560,0
20231113,184100,113053400,2560,2560,2560,2560,0
20231113,184000,113053400,2560,2560,2560,2560,0
20231113,183900,113053400,2560,2560,2560,2560,0
20231113,183800,113053400,2560,2560,2560,2560,0
20231113,183700,113053400,2560,2560,2560,2560,0
20231113,183600,113053400,2560,2560,2560,2560,0
20231113,183500,113053400,2560,2560,2560,2560,0
20231113,183400,113053400,2560,2560,2560,2560,0
20231113,183300,113053400,2560,2560,2560,2560,0
20231113,183200,113053400,2560,2560,2560,2560,0
20231113,183100,113053400,2560,2560,2560,2560,0
20231113,183000,113053400,2560,2560,2560,2560,0
20231113,182900,113053400,2560,2560,2560,2560,0
20231113,182800,113053400,2560,2560,2560,2560,0
20231113,182700,113053400,2560,2560,2560,2560,0
20231113,182600,113053400,2560,2560,2560,2560,0
20231113,182500,113053400,2560,2560,2560,2560,0
20231113,182400,113053400,2560,2560,2560,2560,0
20231113,182300,113053400,2560,2560,2560,2560,0
20231113,182200,113053400,2560,2560,2560,2560,0
20231113,182100,113053400,2560,2560,2560,2560,0
20231113,182000,113053400,2560,2560,2560,2560,0
20231113,181900,113053400,2560,2560,2560,2560,160
20231113,181800,113053400,2560,2560,2560,2560,0
20231113,181700,113053400,2560,2560,2560,2560,0
20231113,181600,113053400,2560,2560,2560,2560,0
20231113,181500,113053400,2560,2560,2560,2560,0
20231113,181400,113053400,2560,2560,2560,2560,0
20231113,181300,113053400,2560,2560,2560,2560,0
20231113,181200,113053400,2560,2560,2560,2560,0
20231113,181100,113053400,2560,2560,2560,2560,0
20231113,181000,113053400,2560,2560,2560,2560,0
20231113,180900,113053400,2560,2560,2560,2560,0
20231113,180800,113053400,2560,2560,2560,2560,0
20231113,180700,113053400,2560,2560,2560,2560,0
20231113,180600,113053400,2560,2560,2560,2560,0
20231113,180500,113053400,2560,2560,2560,2560,0
20231113,180400,113053400,2560,2560,2560,2560,0
20231113,180300,113053400,2560,2560,2560,2560,0
20231113,180200,113053400,2560,2560,2560,2560,0
20231113,180100,113053400,2560,2560,2560,2560,0
20231113,180000,113053400,2560,2560,2560,2560,0
20231113,175900,113053400,2560,2560,2560,2560,0
20231113,175800,113053400,2560,2560,2560,2560,0
20231113,175700,113053400,2560,2560,2560,2560,0
20231113,175600,113053400,2560,2560,2560,2560,0
20231113,175500,113053400,2560,2560,2560,2560,0
20231113,175400,113053400,2560,2560,2560,2560,0
20231113,175300,113053400,2560,2560,2560,2560,0
20231113,175200,113053400,2560,2560,2560,2560,0
20231113,175100,113053400,2560,2560,2560,2560,0
20231113,175000,113053400,2560,2560,2560,2560,0
20231113,174900,113053400,2560,2560,2560,2560,160
20231113,174800,113053400,2560,2560,2560,2560,0
20231113,174700,113053400,2560,2560,2560,2560,0
20231113,174600,113053400,2560,2560,2560,2560,0
20231113,174500,113053400,2560,2560,2560,2560,0
20231113,174400,113053400,2560,2560,2560,2560,0
20231113,174300,113053400,2560,2560,2560,2560,0
20231113,174200,113053400,2560,2560,2560,2560,0
20231113,174100,113053400,2560,2560,2560,2560,0
20231113,174000,113053400,2560,2560,2560,2560,0
20231113,173900,113053400,2560,2560,2560,2560,0
20231113,173800,113053400,2560,2560,2560,2560,0
20231113,173700,113053400,2560,2560,2560,2560,0
20231113,173600,113053400,2560,2560,2560,2560,0
20231113,173500,113053400,2560,2560,2560,2560,0
20231113,173400,113053400,2560,2560,2560,2560,0
20231113,173300,113053400,2560,2560,2560,2560,0
20231113,173200,113053400,2560,2560,2560,2560,0
20231113,173100,113053400,2560,2560,2560,2560,0
20231113,173000,113053400,2560,2560,2560,2560,0
20231113,172900,113053400,2560,2560,2560,2560,0
20231113,172800,113053400,2560,2560,2560,2560,0
20231113,172700,113053400,2560,2560,2560,2560,0
20231113,172600,113053400,2560,2560,2560,2560,0
20231113,172500,113053400,2560,2560,2560,2560,0
20231113,172400,113053400,2560,2560,2560,2560,0
20231113,172300,113053400,2560,2560,2560,2560,0
20231113,172200,113053400,2560,2560,2560,2560,0
20231113,172100,113053400,2560,2560,2560,2560,0
20231113,172000,113053400,2560,2560,2560,2560,0
20231113,171900,113053400,2560,2560,2560,2560,160
20231113,171800,113053400,2560,2560,2560,2560,0
20231113,171700,113053400,2560,2560,2560,2560,0
20231113,171600,113053400,2560,2560,2560,2560,0
20231113,171500,113053400,2560,2560,2560,2560,0
20231113,171400,113053400,2560,2560,2560,2560,0
20231113,171300,113053400,2560,2560,2560,2560,0
20231113,171200,113053400,2560,2560,2560,2560,0
20231113,171100,113053400,2560,2560,2560,2560,0
20231113,171000,113053400,2560,2560,2560,2560,0
20231113,170900,113053400,2560,2560,2560,2560,0
20231113,170800,113053400,2560,2560,2560,2560,0
20231113,170700,113053400,2560,2560,2560,2560,0
20231113,170600,113053400,2560,2560,2560,2560,0
20231113,170500,113053400,2560,2560,2560,2560,0
20231113,170400,113053400,2560,2560,2560,2560,0
20231113,170300,113053400,2560,2560,2560,2560,0
20231113,170200,113053400,2560,2560,2560,2560,0
20231113,170100,113053400,2560,2560,2560,2560,0
20231113,170000,113053400,2560,2560,2560,2560,0
20231113,165900,113053400,2560,2560,2560,2560,0
20231113,165800,113053400,2560,2560,2560,2560,0
20231113,165700,113053400,2560,2560,2560,2560,0
20231113,165600,113053400,2560,2560,2560,2560,0
20231113,165500,113053400,2560,2560,2560,2560,0
20231113,165400,113053400,2560,2560,2560,2560,0
20231113,165300,113053400,2560,2560,2560,2560,0
20231113,165200,113053400,2560,2560,2560,2560,0
20231113,165100,113053400,2560,2560,2560,2560,0
20231113,165000,113053400,2560,2560,2560,2560,0
20231113,164900,113053400,2560,2560,2560,2560,160
20231113,164800,113053400,2560,2560,2560,2560,0
20231113,164700,113053400,2560,2560,2560,2560,0
20231113,164600,113053400,2560,2560,2560,2560,0
20231113,164500,113053400,2560,2560,2560,2560,0
20231113,164400,113053400,2560,2560,2560,2560,0
20231113,164300,113053400,2560,2560,2560,2560,0
20231113,164200,113053400,2560,2560,2560,2560,0
20231113,164100,113053400,2560,2560,2560,2560,0
20231113,164000,113053400,2560,2560,2560,2560,0
20231113,163900,113053400,2560,2560,2560,2560,0
20231113,163800,113053400,2560,2560,2560,2560,0
20231113,163700,113053400,2560,2560,2560,2560,0
20231113,163600,113053400,2560,2560,2560,2560,0
20231113,163500,113053400,2560,2560,2560,2560,0
20231113,163400,113053400,2560,2560,2560,2560,0
20231113,163300,113053400,2560,2560,2560,2560,0
20231113,163200,113053400,2560,2560,2560,2560,0
20231113,163100,113053400,2560,2560,2560,2560,0
20231113,163000,113053400,2560,2560,2560,2560,0
20231113,162900,113053400,2560,2560,2560,2560,0
20231113,162800,113053400,2560,2560,2560,2560,0
20231113,162700,113053400,2560,2560,2560,2560,0
20231113,162600,113053400,2560,2560,2560,2560,0
20231113,162500,113053400,2560,2560,2560,2560,0
20231113,162400,113053400,2560,2560,2560,2560,0
20231113,162300,113053400,2560,2560,2560,2560,0
20231113,162200,113053400,2560,2560,2560,2560,0
20231113,162100,113053400,2560,2560,2560,2560,0
20231113,162000,113053400,2560,2560,2560,2560,0
20231113,161900,113053400,2560,2560,2560,2560,160
20231113,161800,113053400,2560,2560,2560,2560,0
20231113,161700,113053400,2560,2560,2560,2560,0
20231113,161600,113053400,2560,2560,2560,2560,0
20231113,161500,113053400,2560,2560,2560,2560,0
20231113,161400,113053400,2560,2560,2560,2560,0
20231113,161300,113053400,2560,2560,2560,2560,0
20231113,161200,113053400,2560,2560,2560,2560,0
20231113,161100,113053400,2560,2560,2560,2560,0
20231113,161000,113053400,2560,2560,2560,2560,0
20231113,160900,113053400,2560,2560,2560,2560,0
20231113,160800,113053400,2560,2560,2560,2560,0
20231113,160700,113053400,2560,2560,2560,2560,0
20231113,160600,113053400,2560,2560,2560,2560,0
20231113,160500,113053400,2560,2560,2560,2560,0
20231113,160400,113053400,2560,2560,2560,2560,0
20231113,160300,113053400,2560,2560,2560,2560,0
20231113,160200,113053400,2560,2560,2560,2560,0
20231113,160100,113053400,2560,2560,2560,2560,0
20231113,160000,113053400,2560,2560,2560,2560,0
20231113,155900,113053400,2560,2560,2560,2560,0
20231113,155800,113053400,2560,2560,2560,2560,0
20231113,155700,113053400,2560,2560,2560,2560,0
20231113,155600,113053400,2560,2560,2560,2560,0
20231113,155500,113053400,2560,2560,2560,2560,0
20231113,155400,113053400,2560,2560,2560,2560,0
20231113,155300,113053400,2560,2560,2560,2560,0
20231113,155200,113053400,2560,2560,2560,2560,0
20231113,155100,113053400,2560,2560,2560,2560,0
20231113,155000,113053400,2560,2560,2560,2560,0
20231113,154900,113053400,2560,2560,2560,2560,160
20231113,154800,113053400,2560,2560,2560,2560,0
20231113,154700,113053400,2560,2560,2560,2560,0
20231113,154600,113053400,2560,2560,2560,2560,0
20231113,154500,113053400,2560,2560,2560,2560,0
20231113,154400,113053400,2560,2560,2560,2560,0
20231113,154300,113053400,2560,2560,2560,2560,0
20231113,154200,113053400,2560,2560,2560,2560,0
20231113,154100,113053400,2560,2560,2560,2560,0
20231113,154000,113053400,2560,2560,2560,2560,0
20231113,153900,113053400,2560,2560,2560,2560,0
20231113,153800,113053400,2560,2560,2560,2560,0
20231113,153700,113053400,2560,2560,2560,2560,0
20231113,153600,113053400,2560,2560,2560,2560,0
20231113,153500,113053400,2560,2560,2560,2560,0
20231113,153400,113053400,2560,2560,2560,2560,0
20231113,153300,113053400,2560,2560,2560,2560,0
20231113,153200,113053400,2560,2560,2560,2560,0
20231113,153100,113053400,2560,2560,2560,2560,0
20231113,153000,113053400,2560,2560,2560,2560,160
20231113,152900,112643800,2550,2550,2550,2550,0
20231113,152800,112643800,2550,2550,2550,2550,0
20231113,152700,112643800,2550,2550,2550,2550,0
20231113,152600,112643800,2550,2550,2550,2550,0
20231113,152500,112643800,2550,2550,2550,2550,0
20231113,152400,112643800,2550,2550,2550,2550,0
20231113,152300,112643800,2550,2550,2550,2550,0
20231113,152200,112643800,2550,2550,2550,2550,0
20231113,152100,112643800,2550,2550,2550,2550,0
20231113,152000,112643800,2550,2550,2550,2550,0
20231113,151900,112643800,2550,2550,2550,2550,0
20231113,151800,112643800,2550,2550,2550,2550,363
20231113,151700,111718150,2555,2555,2555,2555,0
20231113,151600,111718150,2555,2555,2555,2555,0
20231113,151500,111718150,2555,2555,2555,2555,0
20231113,151400,111718150,2555,2555,2555,2555,0
20231113,151300,111718150,2555,2555,2555,2555,0
20231113,151200,111718150,2555,2555,2555,2555,0
20231113,151100,111718150,2555,2555,2555,2555,0
20231113,151000,111718150,2555,2555,2555,2555,0
20231113,150900,111718150,2555,2555,2555,2555,0
20231113,150800,111718150,2555,2555,2555,2555,0
20231113,150700,111718150,2555,2555,2555,2555,19
20231113,150600,111669605,2555,2555,2555,2555,0
20231113,150500,111669605,2555,2555,2555,2555,0
20231113,150400,111669605,2555,2555,2555,2555,0
20231113,150300,111669605,2555,2555,2555,2555,0
20231113,150200,111669605,2555,2555,2555,2555,0
20231113,150100,111669605,2555,2555,2555,2555,50
20231113,150000,111541855,2550,2550,2550,2550,0
20231113,145900,111541855,2550,2550,2550,2550,0
20231113,145800,111541855,2550,2550,2550,2550,0
20231113,145700,111541855,2550,2550,2550,2550,0
20231113,145600,111541855,2550,2550,2550,2550,0
20231113,145500,111541855,2550,2550,2550,2550,0
20231113,145400,111541855,2550,2550,2550,2550,0
20231113,145300,111541855,2550,2550,2550,2550,0
20231113,145200,111541855,2550,2550,2550,2550,1000
20231113,145100,108991855,2555,2555,2555,2555,0
20231113,145000,108991855,2555,2555,2555,2555,0
20231113,144900,108991855,2555,2555,2555,2555,50
20231113,144800,108864105,2555,2555,2555,2555,0
20231113,144700,108864105,2555,2555,2555,2555,9
20231113,144600,108841110,2560,2560,2560,2560,0
20231113,144500,108841110,2560,2560,2560,2560,0
20231113,144400,108841110,2560,2560,2560,2560,0
20231113,144300,108841110,2560,2560,2560,2560,0
20231113,144200,108841110,2560,2560,2560,2560,1192
20231113,144100,105789590,2560,2560,2560,2560,0
20231113,144000,105789590,2560,2560,2560,2560,0
20231113,143900,105789590,2560,2560,2560,2560,0
20231113,143800,105789590,2560,2560,2560,2560,0
20231113,143700,105789590,2560,2560,2560,2560,0
20231113,143600,105789590,2560,2560,2560,2560,0
20231113,143500,105789590,2560,2560,2560,2560,65
20231113,143400,105623190,2560,2560,2560,2560,0
20231113,143300,105623190,2560,2560,2560,2560,0
20231113,143200,105623190,2560,2560,2560,2560,0
20231113,143100,105623190,2560,2560,2560,2560,0
20231113,143000,105623190,2560,2560,2560,2560,0
20231113,142900,105623190,2560,2560,2560,2560,0
20231113,142800,105623190,2560,2560,2560,2560,1816
20231113,142700,100974230,2560,2560,2560,2560,0
20231113,142600,100974230,2560,2560,2560,2560,27
20231113,142500,100905110,2560,2560,2560,2560,0
20231113,142400,100905110,2560,2560,2560,2560,0
20231113,142300,100905110,2560,2560,2560,2560,6
20231113,142200,100889750,2560,2560,2560,2555,622
20231113,142100,99297480,2555,2555,2555,2555,0
20231113,142000,99297480,2555,2555,2555,2555,0
20231113,141900,99297480,2555,2555,2555,2555,1003
20231113,141800,96734815,2560,2560,2560,2560,0
20231113,141700,96734815,2560,2560,2560,2560,0
20231113,141600,96734815,2560,2570,2570,2560,2539
20231113,141500,90223225,2575,2575,2575,2575,100
20231113,141400,89965725,2580,2580,2580,2580,0
20231113,141300,89965725,2580,2580,2580,2580,0
20231113,141200,89965725,2580,2580,2580,2580,0
20231113,141100,89965725,2580,2580,2580,2580,0
20231113,141000,89965725,2580,2580,2580,2580,0
20231113,140900,89965725,2580,2580,2580,2580,0
20231113,140800,89965725,2580,2580,2580,2580,0
20231113,140700,89965725,2580,2580,2580,2580,0
20231113,140600,89965725,2580,2580,2580,2580,0
20231113,140500,89965725,2580,2580,2580,2580,0
20231113,140400,89965725,2580,2580,2580,2580,0
20231113,140300,89965725,2580,2580,2580,2580,0
20231113,140200,89965725,2580,2580,2580,2580,0
20231113,140100,89965725,2580,2565,2580,2565,8
20231113,140000,89945130,2565,2565,2565,2565,38
20231113,135900,89847660,2560,2560,2560,2560,0
20231113,135800,89847660,2560,2560,2560,2560,0
20231113,135700,89847660,2560,2560,2560,2560,0
20231113,135600,89847660,2560,2580,2580,2560,771
20231113,135500,87868590,2580,2580,2580,2580,0
20231113,135400,87868590,2580,2580,2580,2580,0
20231113,135300,87868590,2580,2580,2580,2580,6
20231113,135200,87853110,2570,2580,2580,2570,381
20231113,135100,86871910,2585,2585,2585,2585,0
20231113,135000,86871910,2585,2585,2585,2585,0
20231113,134900,86871910,2585,2585,2585,2585,0
20231113,134800,86871910,2585,2585,2585,2585,0
20231113,134700,86871910,2585,2585,2585,2585,0
20231113,134600,86871910,2585,2585,2585,2585,7
20231113,134500,86853815,2590,2590,2590,2590,0
20231113,134400,86853815,2590,2595,2595,2590,159
20231113,134300,86441215,2645,2640,2645,2640,446
20231113,134200,85261705,2645,2640,2645,2640,251
20231113,134100,84598870,2645,2615,2645,2615,3693
20231113,134000,74877725,2620,2565,2620,2565,6000
20231113,133900,59305315,2560,2560,2560,2560,0
20231113,133800,59305315,2560,2560,2560,2560,0
20231113,133700,59305315,2560,2560,2560,2560,64
20231113,133600,59141475,2565,2565,2565,2565,0
20231113,133500,59141475,2565,2565,2565,2565,0
20231113,133400,59141475,2565,2565,2565,2565,0
20231113,133300,59141475,2565,2565,2565,2565,0
20231113,133200,59141475,2565,2565,2565,2565,0
20231113,133100,59141475,2565,2565,2565,2565,0
20231113,133000,59141475,2565,2565,2565,2565,0
20231113,132900,59141475,2565,2565,2565,2565,0
20231113,132800,59141475,2565,2565,2565,2565,0
20231113,132700,59141475,2565,2565,2565,2565,0
20231113,132600,59141475,2565,2565,2565,2565,2
20231113,132500,59136345,2565,2565,2565,2565,1
20231113,132400,59133780,2555,2555,2555,2555,40
20231113,132300,59031580,2555,2555,2555,2555,0
20231113,132200,59031580,2555,2555,2555,2555,100
20231113,132100,58776080,2585,2580,2585,2580,500
20231113,132000,57484705,2595,2595,2595,2595,0
20231113,131900,57484705,2595,2545,2595,2545,5471
20231113,131800,43423070,2540,2540,2540,2540,100
20231113,131700,43169070,2540,2540,2540,2540,0
20231113,131600,43169070,2540,2540,2540,2540,0
20231113,131500,43169070,2540,2540,2540,2540,0
20231113,131400,43169070,2540,2540,2540,2540,0
20231113,131300,43169070,2540,2540,2540,2540,0
20231113,131200,43169070,2540,2540,2540,2540,0
20231113,131100,43169070,2540,2540,2540,2540,0
20231113,131000,43169070,2540,2540,2540,2540,246
20231113,130900,42544230,2535,2535,2535,2535,454
20231113,130800,41393340,2530,2530,2530,2530,0
20231113,130700,41393340,2530,2530,2530,2530,0
20231113,130600,41393340,2530,2530,2530,2530,0
20231113,130500,41393340,2530,2530,2530,2530,20
20231113,130400,41342740,2530,2530,2530,2530,0
20231113,130300,41342740,2530,2530,2530,2530,0
20231113,130200,41342740,2530,2530,2530,2530,363
20231113,130100,40424350,2540,2540,2540,2540,0
20231113,130000,40424350,2540,2540,2540,2540,0
20231113,125900,40424350,2540,2540,2540,2540,0
20231113,125800,40424350,2540,2540,2540,2540,0
20231113,125700,40424350,2540,2540,2540,2540,0
20231113,125600,40424350,2540,2540,2540,2540,0
20231113,125500,40424350,2540,2540,2540,2540,0
20231113,125400,40424350,2540,2540,2540,2540,1
20231113,125300,40421810,2530,2530,2530,2530,10
20231113,125200,40396510,2535,2535,2535,2535,0
20231113,125100,40396510,2535,2535,2535,2535,0
20231113,125000,40396510,2535,2535,2535,2535,0
20231113,124900,40396510,2535,2535,2535,2535,0
20231113,124800,40396510,2535,2535,2535,2535,0
20231113,124700,40396510,2535,2535,2535,2535,97
20231113,124600,40150615,2540,2540,2540,2540,0
20231113,124500,40150615,2540,2540,2540,2540,81
20231113,124400,39944875,2535,2535,2535,2535,0
20231113,124300,39944875,2535,2535,2535,2535,0
20231113,124200,39944875,2535,2535,2535,2535,0
20231113,124100,39944875,2535,2535,2535,2535,0
20231113,124000,39944875,2535,2535,2535,2535,0
20231113,123900,39944875,2535,2535,2535,2535,0
20231113,123800,39944875,2535,2535,2535,2535,0
20231113,123700,39944875,2535,2535,2535,2535,0
20231113,123600,39944875,2535,2545,2545,2535,401
20231113,123500,38928330,2545,2545,2545,2545,0
20231113,123400,38928330,2545,2545,2545,2545,0
20231113,123300,38928330,2545,2545,2545,2545,0
20231113,123200,38928330,2545,2545,2545,2545,6
20231113,123100,38913060,2545,2545,2545,2545,161
20231113,123000,38503315,2545,2545,2545,2545,0
20231113,122900,38503315,2545,2545,2545,2545,0
20231113,122800,38503315,2545,2545,2545,2545,0
20231113,122700,38503315,2545,2545,2545,2545,0
20231113,122600,38503315,2545,2545,2545,2545,0
20231113,122500,38503315,2545,2545,2545,2545,0
20231113,122400,38503315,2545,2545,2545,2545,0
20231113,122300,38503315,2545,2545,2545,2545,0
20231113,122200,38503315,2545,2545,2545,2545,0
20231113,122100,38503315,2545,2545,2545,2545,0
20231113,122000,38503315,2545,2545,2545,2545,0
20231113,121900,38503315,2545,2545,2545,2545,0
20231113,121800,38503315,2545,2545,2545,2545,0
20231113,121700,38503315,2545,2545,2545,2545,0
20231113,121600,38503315,2545,2545,2545,2545,0
20231113,121500,38503315,2545,2545,2545,2545,0
20231113,121400,38503315,2545,2545,2545,2545,0
20231113,121300,38503315,2545,2545,2545,2545,0
20231113,121200,38503315,2545,2535,2545,2535,99
20231113,121100,38252325,2540,2540,2540,2540,0
20231113,121000,38252325,2540,2540,2540,2540,0
20231113,120900,38252325,2540,2540,2540,2540,0
20231113,120800,38252325,2540,2540,2540,2540,0
20231113,120700,38252325,2540,2540,2540,2540,0
20231113,120600,38252325,2540,2540,2540,2540,0
20231113,120500,38252325,2540,2540,2540,2540,0
20231113,120400,38252325,2540,2540,2540,2540,5
20231113,120300,38239625,2560,2560,2560,2560,0
20231113,120200,38239625,2560,2560,2560,2560,0
20231113,120100,38239625,2560,2545,2560,2545,13
20231113,120000,38206525,2545,2545,2545,2545,0
20231113,115900,38206525,2545,2545,2545,2545,0
20231113,115800,38206525,2545,2545,2545,2545,700
20231113,115700,36425025,2545,2545,2545,2545,0
20231113,115600,36425025,2545,2545,2545,2545,100
20231113,115500,36170525,2545,2545,2545,2545,0
20231113,115400,36170525,2545,2545,2545,2545,0
20231113,115300,36170525,2545,2545,2545,2545,834
20231113,115200,34047995,2550,2550,2550,2550,0
20231113,115100,34047995,2550,2550,2550,2550,0
20231113,115000,34047995,2550,2550,2550,2550,0
20231113,114900,34047995,2550,2550,2550,2550,0
20231113,114800,34047995,2550,2550,2550,2550,0
20231113,114700,34047995,2550,2550,2550,2550,0
20231113,114600,34047995,2550,2550,2550,2550,0
20231113,114500,34047995,2550,2555,2555,2550,519
20231113,114400,32724130,2560,2560,2560,2560,0
20231113,114300,32724130,2560,2560,2560,2560,0
20231113,114200,32724130,2560,2560,2560,2560,0
20231113,114100,32724130,2560,2560,2560,2560,195
20231113,114000,32224930,2560,2560,2560,2560,0
20231113,113900,32224930,2560,2560,2560,2560,0
20231113,113800,32224930,2560,2560,2560,2560,0
20231113,113700,32224930,2560,2560,2560,2560,2400
20231113,113600,26080930,2565,2565,2565,2565,0
20231113,113500,26080930,2565,2565,2565,2565,0
20231113,113400,26080930,2565,2565,2565,2565,0
20231113,113300,26080930,2565,2565,2565,2565,0
20231113,113200,26080930,2565,2565,2565,2565,128
20231113,113100,25752610,2555,2565,2565,2555,11
20231113,113000,25724495,2560,2565,2565,2560,234
20231113,112900,25124385,2570,2570,2570,2570,0
20231113,112800,25124385,2570,2570,2570,2570,0
20231113,112700,25124385,2570,2570,2570,2570,0
20231113,112600,25124385,2570,2570,2570,2570,0
20231113,112500,25124385,2570,2570,2570,2570,0
20231113,112400,25124385,2570,2570,2570,2570,0
20231113,112300,25124385,2570,2570,2570,2570,0
20231113,112200,25124385,2570,2570,2570,2570,0
20231113,112100,25124385,2570,2570,2570,2570,0
20231113,112000,25124385,2570,2575,2575,2570,5618
20231113,111900,10675035,2585,2585,2585,2585,0
20231113,111800,10675035,2585,2585,2585,2585,0
20231113,111700,10675035,2585,2585,2585,2585,0
20231113,111600,10675035,2585,2585,2585,2585,0
20231113,111500,10675035,2585,2585,2585,2585,0
20231113,111400,10675035,2585,2585,2585,2585,0
20231113,111300,10675035,2585,2585,2585,2585,0
20231113,111200,10675035,2585,2585,2585,2585,0
20231113,111100,10675035,2585,2585,2585,2585,0
20231113,111000,10675035,2585,2585,2585,2585,0
20231113,110900,10675035,2585,2585,2585,2585,0
20231113,110800,10675035,2585,2585,2585,2585,0
20231113,110700,10675035,2585,2585,2585,2585,0
20231113,110600,10675035,2585,2585,2585,2585,0
20231113,110500,10675035,2585,2585,2585,2585,0
20231113,110400,10675035,2585,2585,2585,2585,0
20231113,110300,10675035,2585,2585,2585,2585,0
20231113,110200,10675035,2585,2585,2585,2585,0
20231113,110100,10675035,2585,2585,2585,2585,0
20231113,110000,10675035,2585,2585,2585,2585,0
20231113,105900,10675035,2585,2585,2585,2585,0
20231113,105800,10675035,2585,2585,2585,2585,1
20231113,105700,10672450,2580,2580,2580,2580,0
20231113,105600,10672450,2580,2580,2580,2580,0
20231113,105500,10672450,2580,2580,2580,2580,0
20231113,105400,10672450,2580,2580,2580,2580,0
20231113,105300,10672450,2580,2580,2580,2580,123
20231113,105200,10355110,2580,2580,2580,2580,0
20231113,105100,10355110,2580,2580,2580,2580,0
20231113,105000,10355110,2580,2580,2580,2580,0
20231113,104900,10355110,2580,2580,2580,2580,0
20231113,104800,10355110,2580,2580,2580,2580,0
20231113,104700,10355110,2580,2580,2580,2580,0
20231113,104600,10355110,2580,2580,2580,2580,0
20231113,104500,10355110,2580,2580,2580,2580,0
20231113,104400,10355110,2580,2580,2580,2580,0
20231113,104300,10355110,2580,2580,2580,2580,0
20231113,104200,10355110,2580,2580,2580,2580,0
20231113,104100,10355110,2580,2580,2580,2580,0
20231113,104000,10355110,2580,2580,2580,2580,0
20231113,103900,10355110,2580,2580,2580,2580,0
20231113,103800,10355110,2580,2580,2580,2580,0
20231113,103700,10355110,2580,2580,2580,2580,0
20231113,103600,10355110,2580,2580,2580,2580,0
20231113,103500,10355110,2580,2580,2580,2580,0
20231113,103400,10355110,2580,2580,2580,2580,0
20231113,103300,10355110,2580,2580,2580,2580,0
20231113,103200,10355110,2580,2580,2580,2580,0
20231113,103100,10355110,2580,2580,2580,2580,0
20231113,103000,10355110,2580,2580,2580,2580,0
20231113,102900,10355110,2580,2580,2580,2580,0
20231113,102800,10355110,2580,2580,2580,2580,0
20231113,102700,10355110,2580,2585,2585,2580,2
20231113,102600,10349945,2575,2575,2575,2575,0
20231113,102500,10349945,2575,2575,2575,2575,0
20231113,102400,10349945,2575,2575,2575,2575,0
20231113,102300,10349945,2575,2575,2575,2575,0
20231113,102200,10349945,2575,2575,2575,2575,0
20231113,102100,10349945,2575,2575,2575,2575,0
20231113,102000,10349945,2575,2575,2575,2575,0
20231113,101900,10349945,2575,2575,2575,2575,21
20231113,101800,10295870,2580,2580,2580,2580,0
20231113,101700,10295870,2580,2580,2580,2580,0
20231113,101600,10295870,2580,2580,2580,2580,1010
20231113,101500,7690070,2585,2585,2585,2585,0
20231113,101400,7690070,2585,2585,2585,2585,0
20231113,101300,7690070,2585,2585,2585,2585,0
20231113,101200,7690070,2585,2585,2585,2585,0
20231113,101100,7690070,2585,2585,2585,2585,10
20231113,101000,7664220,2590,2590,2590,2590,10
20231113,100900,7638320,2590,2590,2590,2590,0
20231113,100800,7638320,2590,2590,2590,2590,0
20231113,100700,7638320,2590,2590,2590,2590,0
20231113,100600,7638320,2590,2590,2590,2590,87
20231113,100500,7412990,2585,2585,2585,2585,0
20231113,100400,7412990,2585,2585,2585,2585,0
20231113,100300,7412990,2585,2585,2585,2585,0
20231113,100200,7412990,2585,2585,2585,2585,0
20231113,100100,7412990,2585,2585,2585,2585,0
20231113,100000,7412990,2585,2585,2585,2585,60
20231113,095900,7257890,2595,2595,2595,2595,1
20231113,095800,7255295,2585,2585,2585,2585,0
20231113,095700,7255295,2585,2585,2585,2585,88
20231113,095600,7027815,2595,2595,2595,2595,0
20231113,095500,7027815,2595,2595,2595,2595,0
20231113,095400,7027815,2595,2595,2595,2595,26
20231113,095300,6960345,2595,2595,2595,2595,0
20231113,095200,6960345,2595,2595,2595,2595,0
20231113,095100,6960345,2595,2595,2595,2595,5
20231113,095000,6947370,2595,2595,2595,2595,0
20231113,094900,6947370,2595,2595,2595,2595,1
20231113,094800,6944775,2580,2580,2580,2580,77
20231113,094700,6746115,2590,2590,2590,2590,0
20231113,094600,6746115,2590,2590,2590,2590,1251
20231113,094500,3506025,2605,2605,2605,2605,0
20231113,094400,3506025,2605,2605,2605,2605,0
20231113,094300,3506025,2605,2605,2605,2605,0
20231113,094200,3506025,2605,2605,2605,2605,0
20231113,094100,3506025,2605,2605,2605,2605,0
20231113,094000,3506025,2605,2605,2605,2605,0
20231113,093900,3506025,2605,2605,2605,2605,0
20231113,093800,3506025,2605,2605,2605,2605,0
20231113,093700,3506025,2605,2605,2605,2605,1
20231113,093600,3503420,2600,2600,2600,2600,0
20231113,093500,3503420,2600,2600,2600,2600,0
20231113,093400,3503420,2600,2600,2600,2600,0
20231113,093300,3503420,2600,2600,2600,2600,0
20231113,093200,3503420,2600,2600,2600,2600,1
20231113,093100,3500820,2600,2600,2600,2600,0
20231113,093000,3500820,2600,2600,2600,2600,0
20231113,092900,3500820,2600,2600,2600,2600,0
20231113,092800,3500820,2600,2595,2600,2595,6
20231113,092700,3485245,2590,2590,2590,2590,0
20231113,092600,3485245,2590,2590,2590,2590,5
20231113,092500,3472295,2585,2585,2585,2585,1
20231113,092400,3469710,2585,2585,2585,2585,0
20231113,092300,3469710,2585,2585,2585,2585,0
20231113,092200,3469710,2585,2585,2585,2585,3
20231113,092100,3461955,2585,2585,2585,2585,0
20231113,092000,3461955,2585,2585,2585,2585,1
20231113,091900,3459370,2580,2580,2580,2580,63
20231113,091800,3296830,2590,2590,2590,2590,0
20231113,091700,3296830,2590,2590,2590,2590,1
20231113,091600,3294240,2580,2580,2580,2580,1
20231113,091500,3291660,2575,2575,2575,2575,0
20231113,091400,3291660,2575,2575,2575,2575,0
20231113,091300,3291660,2575,2575,2575,2575,0
20231113,091200,3291660,2575,2575,2575,2575,4
20231113,091100,3281360,2570,2570,2570,2570,4
20231113,091000,3271080,2570,2570,2570,2570,4
20231113,090900,3260800,2570,2570,2570,2570,8
20231113,090800,3240240,2590,2570,2590,2570,5
20231113,090700,3227370,2570,2570,2570,2570,4
20231113,090600,3217090,2570,2570,2570,2570,12
20231113,090500,3186250,2570,2570,2570,2570,0
20231113,090400,3186250,2570,2570,2570,2570,4
20231113,090300,3175970,2570,2575,2575,2570,8
20231113,090200,3155390,2580,2580,2580,2580,304
20231113,090100,2371070,2580,2580,2580,2580,4
20231113,090000,2360750,2580,2600,2600,2580,908