KissMeData/263770/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,205000,46402695,2995,2995,2995,2995,23
20231113,204900,46402695,2995,2995,2995,2995,0
20231113,204800,46402695,2995,2995,2995,2995,0
20231113,204700,46402695,2995,2995,2995,2995,0
20231113,204600,46402695,2995,2995,2995,2995,0
20231113,204500,46402695,2995,2995,2995,2995,0
20231113,204400,46402695,2995,2995,2995,2995,0
20231113,204300,46402695,2995,2995,2995,2995,0
20231113,204200,46402695,2995,2995,2995,2995,0
20231113,204100,46402695,2995,2995,2995,2995,0
20231113,204000,46402695,2995,2995,2995,2995,0
20231113,203900,46402695,2995,2995,2995,2995,0
20231113,203800,46402695,2995,2995,2995,2995,0
20231113,203700,46402695,2995,2995,2995,2995,0
20231113,203600,46402695,2995,2995,2995,2995,0
20231113,203500,46402695,2995,2995,2995,2995,0
20231113,203400,46402695,2995,2995,2995,2995,0
20231113,203300,46402695,2995,2995,2995,2995,0
20231113,203200,46402695,2995,2995,2995,2995,0
20231113,203100,46402695,2995,2995,2995,2995,0
20231113,203000,46402695,2995,2995,2995,2995,0
20231113,202900,46402695,2995,2995,2995,2995,0
20231113,202800,46402695,2995,2995,2995,2995,0
20231113,202700,46402695,2995,2995,2995,2995,0
20231113,202600,46402695,2995,2995,2995,2995,0
20231113,202500,46402695,2995,2995,2995,2995,0
20231113,202400,46402695,2995,2995,2995,2995,0
20231113,202300,46402695,2995,2995,2995,2995,0
20231113,202200,46402695,2995,2995,2995,2995,0
20231113,202100,46402695,2995,2995,2995,2995,0
20231113,202000,46402695,2995,2995,2995,2995,23
20231113,201900,46402695,2995,2995,2995,2995,0
20231113,201800,46402695,2995,2995,2995,2995,0
20231113,201700,46402695,2995,2995,2995,2995,0
20231113,201600,46402695,2995,2995,2995,2995,0
20231113,201500,46402695,2995,2995,2995,2995,0
20231113,201400,46402695,2995,2995,2995,2995,0
20231113,201300,46402695,2995,2995,2995,2995,0
20231113,201200,46402695,2995,2995,2995,2995,0
20231113,201100,46402695,2995,2995,2995,2995,0
20231113,201000,46402695,2995,2995,2995,2995,0
20231113,200900,46402695,2995,2995,2995,2995,0
20231113,200800,46402695,2995,2995,2995,2995,0
20231113,200700,46402695,2995,2995,2995,2995,0
20231113,200600,46402695,2995,2995,2995,2995,0
20231113,200500,46402695,2995,2995,2995,2995,0
20231113,200400,46402695,2995,2995,2995,2995,0
20231113,200300,46402695,2995,2995,2995,2995,0
20231113,200200,46402695,2995,2995,2995,2995,0
20231113,200100,46402695,2995,2995,2995,2995,0
20231113,200000,46402695,2995,2995,2995,2995,0
20231113,195900,46402695,2995,2995,2995,2995,0
20231113,195800,46402695,2995,2995,2995,2995,0
20231113,195700,46402695,2995,2995,2995,2995,0
20231113,195600,46402695,2995,2995,2995,2995,0
20231113,195500,46402695,2995,2995,2995,2995,0
20231113,195400,46402695,2995,2995,2995,2995,0
20231113,195300,46402695,2995,2995,2995,2995,0
20231113,195200,46402695,2995,2995,2995,2995,0
20231113,195100,46402695,2995,2995,2995,2995,0
20231113,195000,46402695,2995,2995,2995,2995,23
20231113,194900,46402695,2995,2995,2995,2995,0
20231113,194800,46402695,2995,2995,2995,2995,0
20231113,194700,46402695,2995,2995,2995,2995,0
20231113,194600,46402695,2995,2995,2995,2995,0
20231113,194500,46402695,2995,2995,2995,2995,0
20231113,194400,46402695,2995,2995,2995,2995,0
20231113,194300,46402695,2995,2995,2995,2995,0
20231113,194200,46402695,2995,2995,2995,2995,0
20231113,194100,46402695,2995,2995,2995,2995,0
20231113,194000,46402695,2995,2995,2995,2995,0
20231113,193900,46402695,2995,2995,2995,2995,0
20231113,193800,46402695,2995,2995,2995,2995,0
20231113,193700,46402695,2995,2995,2995,2995,0
20231113,193600,46402695,2995,2995,2995,2995,0
20231113,193500,46402695,2995,2995,2995,2995,0
20231113,193400,46402695,2995,2995,2995,2995,0
20231113,193300,46402695,2995,2995,2995,2995,0
20231113,193200,46402695,2995,2995,2995,2995,0
20231113,193100,46402695,2995,2995,2995,2995,0
20231113,193000,46402695,2995,2995,2995,2995,0
20231113,192900,46402695,2995,2995,2995,2995,0
20231113,192800,46402695,2995,2995,2995,2995,0
20231113,192700,46402695,2995,2995,2995,2995,0
20231113,192600,46402695,2995,2995,2995,2995,0
20231113,192500,46402695,2995,2995,2995,2995,0
20231113,192400,46402695,2995,2995,2995,2995,0
20231113,192300,46402695,2995,2995,2995,2995,0
20231113,192200,46402695,2995,2995,2995,2995,0
20231113,192100,46402695,2995,2995,2995,2995,0
20231113,192000,46402695,2995,2995,2995,2995,23
20231113,191900,46402695,2995,2995,2995,2995,0
20231113,191800,46402695,2995,2995,2995,2995,0
20231113,191700,46402695,2995,2995,2995,2995,0
20231113,191600,46402695,2995,2995,2995,2995,0
20231113,191500,46402695,2995,2995,2995,2995,0
20231113,191400,46402695,2995,2995,2995,2995,0
20231113,191300,46402695,2995,2995,2995,2995,0
20231113,191200,46402695,2995,2995,2995,2995,0
20231113,191100,46402695,2995,2995,2995,2995,0
20231113,191000,46402695,2995,2995,2995,2995,0
20231113,190900,46402695,2995,2995,2995,2995,0
20231113,190800,46402695,2995,2995,2995,2995,0
20231113,190700,46402695,2995,2995,2995,2995,0
20231113,190600,46402695,2995,2995,2995,2995,0
20231113,190500,46402695,2995,2995,2995,2995,0
20231113,190400,46402695,2995,2995,2995,2995,0
20231113,190300,46402695,2995,2995,2995,2995,0
20231113,190200,46402695,2995,2995,2995,2995,0
20231113,190100,46402695,2995,2995,2995,2995,0
20231113,190000,46402695,2995,2995,2995,2995,0
20231113,185900,46402695,2995,2995,2995,2995,0
20231113,185800,46402695,2995,2995,2995,2995,0
20231113,185700,46402695,2995,2995,2995,2995,0
20231113,185600,46402695,2995,2995,2995,2995,0
20231113,185500,46402695,2995,2995,2995,2995,0
20231113,185400,46402695,2995,2995,2995,2995,0
20231113,185300,46402695,2995,2995,2995,2995,0
20231113,185200,46402695,2995,2995,2995,2995,0
20231113,185100,46402695,2995,2995,2995,2995,0
20231113,185000,46402695,2995,2995,2995,2995,23
20231113,184900,46402695,2995,2995,2995,2995,0
20231113,184800,46402695,2995,2995,2995,2995,0
20231113,184700,46402695,2995,2995,2995,2995,0
20231113,184600,46402695,2995,2995,2995,2995,0
20231113,184500,46402695,2995,2995,2995,2995,0
20231113,184400,46402695,2995,2995,2995,2995,0
20231113,184300,46402695,2995,2995,2995,2995,0
20231113,184200,46402695,2995,2995,2995,2995,0
20231113,184100,46402695,2995,2995,2995,2995,0
20231113,184000,46402695,2995,2995,2995,2995,0
20231113,183900,46402695,2995,2995,2995,2995,0
20231113,183800,46402695,2995,2995,2995,2995,0
20231113,183700,46402695,2995,2995,2995,2995,0
20231113,183600,46402695,2995,2995,2995,2995,0
20231113,183500,46402695,2995,2995,2995,2995,0
20231113,183400,46402695,2995,2995,2995,2995,0
20231113,183300,46402695,2995,2995,2995,2995,0
20231113,183200,46402695,2995,2995,2995,2995,0
20231113,183100,46402695,2995,2995,2995,2995,0
20231113,183000,46402695,2995,2995,2995,2995,0
20231113,182900,46402695,2995,2995,2995,2995,0
20231113,182800,46402695,2995,2995,2995,2995,0
20231113,182700,46402695,2995,2995,2995,2995,0
20231113,182600,46402695,2995,2995,2995,2995,0
20231113,182500,46402695,2995,2995,2995,2995,0
20231113,182400,46402695,2995,2995,2995,2995,0
20231113,182300,46402695,2995,2995,2995,2995,0
20231113,182200,46402695,2995,2995,2995,2995,0
20231113,182100,46402695,2995,2995,2995,2995,0
20231113,182000,46402695,2995,2995,2995,2995,23
20231113,181900,46402695,2995,2995,2995,2995,0
20231113,181800,46402695,2995,2995,2995,2995,0
20231113,181700,46402695,2995,2995,2995,2995,0
20231113,181600,46402695,2995,2995,2995,2995,0
20231113,181500,46402695,2995,2995,2995,2995,0
20231113,181400,46402695,2995,2995,2995,2995,0
20231113,181300,46402695,2995,2995,2995,2995,0
20231113,181200,46402695,2995,2995,2995,2995,0
20231113,181100,46402695,2995,2995,2995,2995,0
20231113,181000,46402695,2995,2995,2995,2995,0
20231113,180900,46402695,2995,2995,2995,2995,0
20231113,180800,46402695,2995,2995,2995,2995,0
20231113,180700,46402695,2995,2995,2995,2995,0
20231113,180600,46402695,2995,2995,2995,2995,0
20231113,180500,46402695,2995,2995,2995,2995,0
20231113,180400,46402695,2995,2995,2995,2995,0
20231113,180300,46402695,2995,2995,2995,2995,0
20231113,180200,46402695,2995,2995,2995,2995,0
20231113,180100,46402695,2995,2995,2995,2995,0
20231113,180000,46402695,2995,2995,2995,2995,0
20231113,175900,46402695,2995,2995,2995,2995,0
20231113,175800,46402695,2995,2995,2995,2995,0
20231113,175700,46402695,2995,2995,2995,2995,0
20231113,175600,46402695,2995,2995,2995,2995,0
20231113,175500,46402695,2995,2995,2995,2995,0
20231113,175400,46402695,2995,2995,2995,2995,0
20231113,175300,46402695,2995,2995,2995,2995,0
20231113,175200,46402695,2995,2995,2995,2995,0
20231113,175100,46402695,2995,2995,2995,2995,0
20231113,175000,46402695,2995,2995,2995,2995,23
20231113,174900,46402695,2995,2995,2995,2995,0
20231113,174800,46402695,2995,2995,2995,2995,0
20231113,174700,46402695,2995,2995,2995,2995,0
20231113,174600,46402695,2995,2995,2995,2995,0
20231113,174500,46402695,2995,2995,2995,2995,0
20231113,174400,46402695,2995,2995,2995,2995,0
20231113,174300,46402695,2995,2995,2995,2995,0
20231113,174200,46402695,2995,2995,2995,2995,0
20231113,174100,46402695,2995,2995,2995,2995,0
20231113,174000,46402695,2995,2995,2995,2995,0
20231113,173900,46402695,2995,2995,2995,2995,0
20231113,173800,46402695,2995,2995,2995,2995,0
20231113,173700,46402695,2995,2995,2995,2995,0
20231113,173600,46402695,2995,2995,2995,2995,0
20231113,173500,46402695,2995,2995,2995,2995,0
20231113,173400,46402695,2995,2995,2995,2995,0
20231113,173300,46402695,2995,2995,2995,2995,0
20231113,173200,46402695,2995,2995,2995,2995,0
20231113,173100,46402695,2995,2995,2995,2995,0
20231113,173000,46402695,2995,2995,2995,2995,0
20231113,172900,46402695,2995,2995,2995,2995,0
20231113,172800,46402695,2995,2995,2995,2995,0
20231113,172700,46402695,2995,2995,2995,2995,0
20231113,172600,46402695,2995,2995,2995,2995,0
20231113,172500,46402695,2995,2995,2995,2995,0
20231113,172400,46402695,2995,2995,2995,2995,0
20231113,172300,46402695,2995,2995,2995,2995,0
20231113,172200,46402695,2995,2995,2995,2995,0
20231113,172100,46402695,2995,2995,2995,2995,0
20231113,172000,46402695,2995,2995,2995,2995,23
20231113,171900,46402695,2995,2995,2995,2995,0
20231113,171800,46402695,2995,2995,2995,2995,0
20231113,171700,46402695,2995,2995,2995,2995,0
20231113,171600,46402695,2995,2995,2995,2995,0
20231113,171500,46402695,2995,2995,2995,2995,0
20231113,171400,46402695,2995,2995,2995,2995,0
20231113,171300,46402695,2995,2995,2995,2995,0
20231113,171200,46402695,2995,2995,2995,2995,0
20231113,171100,46402695,2995,2995,2995,2995,0
20231113,171000,46402695,2995,2995,2995,2995,0
20231113,170900,46402695,2995,2995,2995,2995,0
20231113,170800,46402695,2995,2995,2995,2995,0
20231113,170700,46402695,2995,2995,2995,2995,0
20231113,170600,46402695,2995,2995,2995,2995,0
20231113,170500,46402695,2995,2995,2995,2995,0
20231113,170400,46402695,2995,2995,2995,2995,0
20231113,170300,46402695,2995,2995,2995,2995,0
20231113,170200,46402695,2995,2995,2995,2995,0
20231113,170100,46402695,2995,2995,2995,2995,0
20231113,170000,46402695,2995,2995,2995,2995,0
20231113,165900,46402695,2995,2995,2995,2995,0
20231113,165800,46402695,2995,2995,2995,2995,0
20231113,165700,46402695,2995,2995,2995,2995,0
20231113,165600,46402695,2995,2995,2995,2995,0
20231113,165500,46402695,2995,2995,2995,2995,0
20231113,165400,46402695,2995,2995,2995,2995,0
20231113,165300,46402695,2995,2995,2995,2995,0
20231113,165200,46402695,2995,2995,2995,2995,0
20231113,165100,46402695,2995,2995,2995,2995,0
20231113,165000,46402695,2995,2995,2995,2995,23
20231113,164900,46402695,2995,2995,2995,2995,0
20231113,164800,46402695,2995,2995,2995,2995,0
20231113,164700,46402695,2995,2995,2995,2995,0
20231113,164600,46402695,2995,2995,2995,2995,0
20231113,164500,46402695,2995,2995,2995,2995,0
20231113,164400,46402695,2995,2995,2995,2995,0
20231113,164300,46402695,2995,2995,2995,2995,0
20231113,164200,46402695,2995,2995,2995,2995,0
20231113,164100,46402695,2995,2995,2995,2995,0
20231113,164000,46402695,2995,2995,2995,2995,0
20231113,163900,46402695,2995,2995,2995,2995,0
20231113,163800,46402695,2995,2995,2995,2995,0
20231113,163700,46402695,2995,2995,2995,2995,0
20231113,163600,46402695,2995,2995,2995,2995,0
20231113,163500,46402695,2995,2995,2995,2995,0
20231113,163400,46402695,2995,2995,2995,2995,0
20231113,163300,46402695,2995,2995,2995,2995,0
20231113,163200,46402695,2995,2995,2995,2995,0
20231113,163100,46402695,2995,2995,2995,2995,0
20231113,163000,46402695,2995,2995,2995,2995,0
20231113,162900,46402695,2995,2995,2995,2995,0
20231113,162800,46402695,2995,2995,2995,2995,0
20231113,162700,46402695,2995,2995,2995,2995,0
20231113,162600,46402695,2995,2995,2995,2995,0
20231113,162500,46402695,2995,2995,2995,2995,0
20231113,162400,46402695,2995,2995,2995,2995,0
20231113,162300,46402695,2995,2995,2995,2995,0
20231113,162200,46402695,2995,2995,2995,2995,0
20231113,162100,46402695,2995,2995,2995,2995,0
20231113,162000,46402695,2995,2995,2995,2995,23
20231113,161900,46402695,2995,2995,2995,2995,0
20231113,161800,46402695,2995,2995,2995,2995,0
20231113,161700,46402695,2995,2995,2995,2995,0
20231113,161600,46402695,2995,2995,2995,2995,0
20231113,161500,46402695,2995,2995,2995,2995,0
20231113,161400,46402695,2995,2995,2995,2995,0
20231113,161300,46402695,2995,2995,2995,2995,0
20231113,161200,46402695,2995,2995,2995,2995,0
20231113,161100,46402695,2995,2995,2995,2995,0
20231113,161000,46402695,2995,2995,2995,2995,0
20231113,160900,46402695,2995,2995,2995,2995,0
20231113,160800,46402695,2995,2995,2995,2995,0
20231113,160700,46402695,2995,2995,2995,2995,0
20231113,160600,46402695,2995,2995,2995,2995,0
20231113,160500,46402695,2995,2995,2995,2995,0
20231113,160400,46402695,2995,2995,2995,2995,0
20231113,160300,46402695,2995,2995,2995,2995,0
20231113,160200,46402695,2995,2995,2995,2995,0
20231113,160100,46402695,2995,2995,2995,2995,0
20231113,160000,46402695,2995,2995,2995,2995,0
20231113,155900,46402695,2995,2995,2995,2995,0
20231113,155800,46402695,2995,2995,2995,2995,0
20231113,155700,46402695,2995,2995,2995,2995,0
20231113,155600,46402695,2995,2995,2995,2995,0
20231113,155500,46402695,2995,2995,2995,2995,0
20231113,155400,46402695,2995,2995,2995,2995,0
20231113,155300,46402695,2995,2995,2995,2995,0
20231113,155200,46402695,2995,2995,2995,2995,0
20231113,155100,46402695,2995,2995,2995,2995,0
20231113,155000,46402695,2995,2995,2995,2995,23
20231113,154900,46402695,2995,2995,2995,2995,0
20231113,154800,46402695,2995,2995,2995,2995,0
20231113,154700,46402695,2995,2995,2995,2995,0
20231113,154600,46402695,2995,2995,2995,2995,0
20231113,154500,46402695,2995,2995,2995,2995,0
20231113,154400,46402695,2995,2995,2995,2995,0
20231113,154300,46402695,2995,2995,2995,2995,0
20231113,154200,46402695,2995,2995,2995,2995,0
20231113,154100,46402695,2995,2995,2995,2995,0
20231113,154000,46402695,2995,2995,2995,2995,0
20231113,153900,46402695,2995,2995,2995,2995,0
20231113,153800,46402695,2995,2995,2995,2995,0
20231113,153700,46402695,2995,2995,2995,2995,0
20231113,153600,46402695,2995,2995,2995,2995,0
20231113,153500,46402695,2995,2995,2995,2995,0
20231113,153400,46402695,2995,2995,2995,2995,0
20231113,153300,46402695,2995,2995,2995,2995,0
20231113,153200,46402695,2995,2995,2995,2995,0
20231113,153100,46402695,2995,2995,2995,2995,0
20231113,153000,46402695,2995,2995,2995,2995,23
20231113,152900,46333810,2995,2995,2995,2995,0
20231113,152800,46333810,2995,2995,2995,2995,0
20231113,152700,46333810,2995,2995,2995,2995,0
20231113,152600,46333810,2995,2995,2995,2995,0
20231113,152500,46333810,2995,2995,2995,2995,0
20231113,152400,46333810,2995,2995,2995,2995,0
20231113,152300,46333810,2995,2995,2995,2995,0
20231113,152200,46333810,2995,2995,2995,2995,0
20231113,152100,46333810,2995,2995,2995,2995,0
20231113,152000,46333810,2995,2995,2995,2995,0
20231113,151900,46333810,2995,2995,2995,2995,1
20231113,151800,46330815,2995,2995,2995,2995,0
20231113,151700,46330815,2995,2995,2995,2995,0
20231113,151600,46330815,2995,2990,2995,2990,203
20231113,151500,45723830,2995,2995,2995,2995,1
20231113,151400,45720835,2995,2995,2995,2995,1
20231113,151300,45717840,2995,2995,2995,2995,0
20231113,151200,45717840,2995,2995,2995,2995,11
20231113,151100,45684895,2995,2995,2995,2995,2
20231113,151000,45678905,2995,2995,2995,2995,0
20231113,150900,45678905,2995,2995,2995,2990,31
20231113,150800,45586195,2990,2990,2990,2990,4
20231113,150700,45574235,2995,2985,2995,2985,319
20231113,150600,44621315,2990,2990,2990,2990,350
20231113,150500,43574815,2995,2990,2995,2990,545
20231113,150400,41945250,2995,2995,2995,2995,0
20231113,150300,41945250,2995,2995,2995,2995,0
20231113,150200,41945250,2995,2990,2995,2990,4
20231113,150100,41933275,2990,2990,2990,2990,1
20231113,150000,41930285,2995,2995,2995,2995,20
20231113,145900,41870385,2995,2995,2995,2995,2
20231113,145800,41864395,2990,2990,2990,2990,1
20231113,145700,41861405,2995,2990,2995,2990,4
20231113,145600,41849435,2990,2990,2990,2990,131
20231113,145500,41457745,2995,2995,2995,2995,0
20231113,145400,41457745,2995,2995,2995,2995,0
20231113,145300,41457745,2995,2995,2995,2995,0
20231113,145200,41457745,2995,2995,2995,2995,0
20231113,145100,41457745,2995,2995,2995,2995,0
20231113,145000,41457745,2995,2995,2995,2995,0
20231113,144900,41457745,2995,2995,2995,2995,0
20231113,144800,41457745,2995,2995,2995,2995,0
20231113,144700,41457745,2995,2995,2995,2995,0
20231113,144600,41457745,2995,2995,2995,2995,2
20231113,144500,41451755,2995,2995,2995,2995,4
20231113,144400,41439775,3000,3000,3000,3000,0
20231113,144300,41439775,3000,3000,3000,3000,0
20231113,144200,41439775,3000,3000,3000,2995,298
20231113,144100,40546605,3000,3000,3000,3000,3
20231113,144000,40537605,2995,2995,2995,2995,1
20231113,143900,40534610,3000,3000,3000,3000,1
20231113,143800,40531610,2995,2995,2995,2995,2
20231113,143700,40525620,3000,3005,3005,3000,42
20231113,143600,40399615,3000,3000,3000,3000,0
20231113,143500,40399615,3000,3000,3000,3000,0
20231113,143400,40399615,3000,3000,3000,3000,147
20231113,143300,39958615,3000,3000,3000,3000,500
20231113,143200,38458615,3000,3000,3000,3000,300
20231113,143100,37558615,3000,3000,3000,3000,0
20231113,143000,37558615,3000,3000,3000,3000,0
20231113,142900,37558615,3000,3000,3000,3000,0
20231113,142800,37558615,3000,3000,3000,3000,0
20231113,142700,37558615,3000,3000,3000,3000,0
20231113,142600,37558615,3000,3000,3000,3000,0
20231113,142500,37558615,3000,3000,3000,3000,0
20231113,142400,37558615,3000,3000,3000,3000,2
20231113,142300,37552615,3005,3005,3005,3005,0
20231113,142200,37552615,3005,3005,3005,3005,0
20231113,142100,37552615,3005,3005,3005,3005,0
20231113,142000,37552615,3005,3005,3005,3005,0
20231113,141900,37552615,3005,3005,3005,3005,0
20231113,141800,37552615,3005,3005,3005,3005,0
20231113,141700,37552615,3005,3005,3005,3005,0
20231113,141600,37552615,3005,3005,3005,3005,0
20231113,141500,37552615,3005,3005,3005,3005,0
20231113,141400,37552615,3005,3005,3005,3005,0
20231113,141300,37552615,3005,3005,3005,3005,0
20231113,141200,37552615,3005,3005,3005,3005,0
20231113,141100,37552615,3005,3005,3005,3005,1
20231113,141000,37549610,3000,3000,3000,3000,0
20231113,140900,37549610,3000,3005,3005,3000,54
20231113,140800,37387605,3000,3000,3000,3000,16
20231113,140700,37339605,3000,3000,3000,3000,0
20231113,140600,37339605,3000,3000,3000,3000,0
20231113,140500,37339605,3000,3000,3000,3000,1
20231113,140400,37336605,3000,3000,3000,3000,0
20231113,140300,37336605,3000,3000,3000,3000,2
20231113,140200,37330605,3000,3000,3000,3000,2
20231113,140100,37324605,3005,3005,3005,3005,0
20231113,140000,37324605,3005,3005,3005,3005,2
20231113,135900,37318595,2995,3005,3005,2995,77
20231113,135800,37087220,3005,3005,3005,3005,0
20231113,135700,37087220,3005,3005,3005,3005,0
20231113,135600,37087220,3005,3005,3005,3005,0
20231113,135500,37087220,3005,3005,3005,3005,0
20231113,135400,37087220,3005,3005,3005,3005,0
20231113,135300,37087220,3005,3005,3005,3005,0
20231113,135200,37087220,3005,3005,3005,3005,0
20231113,135100,37087220,3005,3005,3005,3005,0
20231113,135000,37087220,3005,3005,3005,3005,1
20231113,134900,37084215,2990,3000,3000,2990,500
20231113,134800,35587600,3000,3000,3000,3000,0
20231113,134700,35587600,3000,3000,3000,3000,100
20231113,134600,35287600,3000,3000,3000,3000,0
20231113,134500,35287600,3000,3000,3000,3000,0
20231113,134400,35287600,3000,3000,3000,3000,1
20231113,134300,35284600,2990,2990,2990,2990,0
20231113,134200,35284600,2990,2990,2990,2990,0
20231113,134100,35284600,2990,2990,2990,2990,0
20231113,134000,35284600,2990,2990,2990,2990,0
20231113,133900,35284600,2990,2990,2990,2990,0
20231113,133800,35284600,2990,2990,2990,2990,244
20231113,133700,34555040,2995,2995,2995,2995,0
20231113,133600,34555040,2995,3000,3000,2995,33
20231113,133500,34456200,3005,3005,3005,3005,0
20231113,133400,34456200,3005,3005,3005,3005,0
20231113,133300,34456200,3005,3005,3005,3005,2
20231113,133200,34450190,3005,3005,3005,3005,9
20231113,133100,34423145,3005,3005,3005,3000,13
20231113,133000,34384085,3005,3005,3005,3005,1
20231113,132900,34381080,3000,3000,3000,3000,454
20231113,132800,33019080,3000,3000,3000,3000,2
20231113,132700,33013080,3000,3000,3000,2995,820
20231113,132600,30557170,2995,2995,2995,2995,0
20231113,132500,30557170,2995,3005,3005,2995,219
20231113,132400,29901220,3015,3015,3015,3015,0
20231113,132300,29901220,3015,3015,3015,3015,0
20231113,132200,29901220,3015,3015,3015,3015,0
20231113,132100,29901220,3015,3015,3015,3015,0
20231113,132000,29901220,3015,3015,3015,3015,0
20231113,131900,29901220,3015,3015,3015,3015,0
20231113,131800,29901220,3015,3015,3015,3015,0
20231113,131700,29901220,3015,3015,3015,3015,0
20231113,131600,29901220,3015,3015,3015,3015,0
20231113,131500,29901220,3015,3015,3015,3015,0
20231113,131400,29901220,3015,3015,3015,3015,0
20231113,131300,29901220,3015,3015,3015,3015,0
20231113,131200,29901220,3015,3015,3015,3015,0
20231113,131100,29901220,3015,3015,3015,3015,0
20231113,131000,29901220,3015,3015,3015,3015,0
20231113,130900,29901220,3015,3015,3015,3015,0
20231113,130800,29901220,3015,3015,3015,3015,0
20231113,130700,29901220,3015,3015,3015,3015,0
20231113,130600,29901220,3015,3015,3015,3015,0
20231113,130500,29901220,3015,3015,3015,3015,0
20231113,130400,29901220,3015,3015,3015,3015,0
20231113,130300,29901220,3015,3015,3015,3015,0
20231113,130200,29901220,3015,3015,3015,3015,0
20231113,130100,29901220,3015,3015,3015,3015,0
20231113,130000,29901220,3015,3015,3015,3015,2
20231113,125900,29895190,2995,2995,2995,2995,0
20231113,125800,29895190,2995,2995,2995,2995,323
20231113,125700,28927805,3015,3015,3015,3015,0
20231113,125600,28927805,3015,3015,3015,3015,0
20231113,125500,28927805,3015,3015,3015,3015,0
20231113,125400,28927805,3015,3015,3015,3015,1
20231113,125300,28924790,3015,3015,3015,3015,0
20231113,125200,28924790,3015,3015,3015,3015,0
20231113,125100,28924790,3015,3015,3015,3015,0
20231113,125000,28924790,3015,3015,3015,3015,0
20231113,124900,28924790,3015,3010,3015,2995,4131
20231113,124800,16548210,3035,3035,3035,3035,0
20231113,124700,16548210,3035,3035,3035,3035,0
20231113,124600,16548210,3035,3010,3035,3010,147
20231113,124500,16105530,3010,3010,3010,3010,0
20231113,124400,16105530,3010,3010,3010,3010,0
20231113,124300,16105530,3010,3000,3010,2995,224
20231113,124200,15434455,2995,3000,3000,2995,347
20231113,124100,14393525,3000,3000,3000,3000,0
20231113,124000,14393525,3000,3000,3000,3000,1
20231113,123900,14390525,3000,3000,3000,3000,118
20231113,123800,14036525,3010,3010,3010,3010,0
20231113,123700,14036525,3010,3010,3010,3010,0
20231113,123600,14036525,3010,3010,3010,3010,0
20231113,123500,14036525,3010,3010,3010,3010,0
20231113,123400,14036525,3010,3005,3010,3005,128
20231113,123300,13651880,3005,3005,3005,3005,55
20231113,123200,13486605,3010,3010,3010,3010,0
20231113,123100,13486605,3010,3010,3010,3010,103
20231113,123000,13176575,3030,3030,3030,3030,0
20231113,122900,13176575,3030,3030,3030,3030,4
20231113,122800,13164455,3040,3040,3040,3040,0
20231113,122700,13164455,3040,3040,3040,3040,0
20231113,122600,13164455,3040,3040,3040,3040,0
20231113,122500,13164455,3040,3040,3040,3040,0
20231113,122400,13164455,3040,3040,3040,3040,0
20231113,122300,13164455,3040,3040,3040,3040,0
20231113,122200,13164455,3040,3040,3040,3040,0
20231113,122100,13164455,3040,3040,3040,3040,0
20231113,122000,13164455,3040,3040,3040,3040,0
20231113,121900,13164455,3040,3040,3040,3040,0
20231113,121800,13164455,3040,3040,3040,3040,0
20231113,121700,13164455,3040,3040,3040,3040,0
20231113,121600,13164455,3040,3040,3040,3040,0
20231113,121500,13164455,3040,3040,3040,3040,0
20231113,121400,13164455,3040,3040,3040,3040,1
20231113,121300,13161415,3040,3040,3040,3040,1
20231113,121200,13158375,3015,3015,3015,3015,0
20231113,121100,13158375,3015,3040,3040,3015,3
20231113,121000,13149305,3015,3030,3040,3015,71
20231113,120900,12934465,3010,3010,3010,3010,0
20231113,120800,12934465,3010,3010,3010,3010,0
20231113,120700,12934465,3010,3020,3020,3010,10
20231113,120600,12904330,3045,3045,3045,3045,0
20231113,120500,12904330,3045,3045,3045,3045,3
20231113,120400,12895195,3045,3045,3045,3045,0
20231113,120300,12895195,3045,3045,3045,3045,0
20231113,120200,12895195,3045,3045,3045,3045,0
20231113,120100,12895195,3045,3045,3045,3045,0
20231113,120000,12895195,3045,3045,3045,3045,0
20231113,115900,12895195,3045,3045,3045,3045,0
20231113,115800,12895195,3045,3045,3045,3045,0
20231113,115700,12895195,3045,3045,3045,3045,0
20231113,115600,12895195,3045,3030,3045,3030,4
20231113,115500,12883060,3020,3020,3020,3020,0
20231113,115400,12883060,3020,3020,3020,3020,155
20231113,115300,12414960,3045,3045,3045,3045,0
20231113,115200,12414960,3045,3050,3050,3025,24
20231113,115100,12342315,3025,3025,3025,3025,0
20231113,115000,12342315,3025,3025,3025,3025,0
20231113,114900,12342315,3025,3025,3025,3025,0
20231113,114800,12342315,3025,3025,3025,3025,0
20231113,114700,12342315,3025,3025,3025,3025,0
20231113,114600,12342315,3025,3025,3025,3025,0
20231113,114500,12342315,3025,3025,3025,3025,2
20231113,114400,12336265,3055,3055,3055,3055,0
20231113,114300,12336265,3055,3055,3055,3030,5
20231113,114200,12321040,3030,3030,3030,3030,0
20231113,114100,12321040,3030,3030,3030,3030,0
20231113,114000,12321040,3030,3030,3030,3030,0
20231113,113900,12321040,3030,3030,3030,3030,2
20231113,113800,12314980,3035,3035,3035,3035,0
20231113,113700,12314980,3035,3035,3035,3035,0
20231113,113600,12314980,3035,3035,3035,3035,0
20231113,113500,12314980,3035,3035,3035,3035,0
20231113,113400,12314980,3035,3035,3035,3035,0
20231113,113300,12314980,3035,3060,3060,3035,13
20231113,113200,12275500,3040,3040,3040,3040,0
20231113,113100,12275500,3040,3040,3040,3040,0
20231113,113000,12275500,3040,3040,3040,3040,1
20231113,112900,12272460,3060,3060,3060,3060,0
20231113,112800,12272460,3060,3060,3060,3060,0
20231113,112700,12272460,3060,3060,3060,3060,0
20231113,112600,12272460,3060,3060,3060,3060,0
20231113,112500,12272460,3060,3060,3060,3060,0
20231113,112400,12272460,3060,3060,3060,3060,0
20231113,112300,12272460,3060,3060,3060,3060,0
20231113,112200,12272460,3060,3060,3060,3060,0
20231113,112100,12272460,3060,3060,3060,3060,0
20231113,112000,12272460,3060,3060,3060,3060,0
20231113,111900,12272460,3060,3060,3060,3060,0
20231113,111800,12272460,3060,3060,3060,3060,0
20231113,111700,12272460,3060,3060,3060,3060,0
20231113,111600,12272460,3060,3060,3060,3060,0
20231113,111500,12272460,3060,3060,3060,3060,0
20231113,111400,12272460,3060,3060,3060,3060,2
20231113,111300,12266340,3060,3060,3060,3060,0
20231113,111200,12266340,3060,3060,3060,3060,0
20231113,111100,12266340,3060,3060,3060,3060,0
20231113,111000,12266340,3060,3060,3060,3060,0
20231113,110900,12266340,3060,3060,3060,3060,0
20231113,110800,12266340,3060,3060,3060,3060,0
20231113,110700,12266340,3060,3060,3060,3060,0
20231113,110600,12266340,3060,3060,3060,3060,0
20231113,110500,12266340,3060,3060,3060,3060,0
20231113,110400,12266340,3060,3060,3060,3060,0
20231113,110300,12266340,3060,3060,3060,3060,0
20231113,110200,12266340,3060,3060,3060,3060,20
20231113,110100,12205140,3060,3060,3060,3060,0
20231113,110000,12205140,3060,3060,3060,3060,0
20231113,105900,12205140,3060,3060,3060,3060,1
20231113,105800,12202080,3060,3060,3060,3060,0
20231113,105700,12202080,3060,3060,3060,3060,0
20231113,105600,12202080,3060,3060,3060,3060,0
20231113,105500,12202080,3060,3060,3060,3060,0
20231113,105400,12202080,3060,3060,3060,3060,0
20231113,105300,12202080,3060,3060,3060,3060,0
20231113,105200,12202080,3060,3060,3060,3060,0
20231113,105100,12202080,3060,3060,3060,3060,0
20231113,105000,12202080,3060,3060,3060,3060,0
20231113,104900,12202080,3060,3060,3060,3060,0
20231113,104800,12202080,3060,3060,3060,3060,0
20231113,104700,12202080,3060,3060,3060,3060,0
20231113,104600,12202080,3060,3060,3060,3060,0
20231113,104500,12202080,3060,3060,3060,3060,0
20231113,104400,12202080,3060,3060,3060,3060,0
20231113,104300,12202080,3060,3060,3060,3060,0
20231113,104200,12202080,3060,3060,3060,3060,1
20231113,104100,12199020,3055,3055,3055,3055,0
20231113,104000,12199020,3055,3055,3055,3055,0
20231113,103900,12199020,3055,3040,3060,3040,20
20231113,103800,12137980,3015,3030,3030,3015,10
20231113,103700,12107770,3055,3055,3055,3055,0
20231113,103600,12107770,3055,3050,3055,3050,2
20231113,103500,12101665,3055,3050,3055,3050,216
20231113,103400,11441805,3055,3055,3055,3055,0
20231113,103300,11441805,3055,3040,3055,3025,1542
20231113,103200,6754400,3070,3070,3070,3070,0
20231113,103100,6754400,3070,3070,3070,3070,0
20231113,103000,6754400,3070,3070,3070,3070,0
20231113,102900,6754400,3070,3070,3070,3070,0
20231113,102800,6754400,3070,3070,3070,3070,0
20231113,102700,6754400,3070,3070,3070,3070,0
20231113,102600,6754400,3070,3070,3070,3070,0
20231113,102500,6754400,3070,3070,3070,3070,1
20231113,102400,6751330,3045,3045,3045,3045,0
20231113,102300,6751330,3045,3045,3045,3045,2
20231113,102200,6745240,3070,3070,3070,3070,0
20231113,102100,6745240,3070,3070,3070,3070,0
20231113,102000,6745240,3070,3070,3070,3070,0
20231113,101900,6745240,3070,3070,3070,3070,0
20231113,101800,6745240,3070,3070,3070,3070,0
20231113,101700,6745240,3070,3070,3070,3070,2
20231113,101600,6739100,3070,3070,3070,3070,0
20231113,101500,6739100,3070,3070,3070,3070,0
20231113,101400,6739100,3070,3070,3070,3070,2
20231113,101300,6732960,3070,3070,3070,3070,0
20231113,101200,6732960,3070,3070,3070,3070,0
20231113,101100,6732960,3070,3070,3070,3070,0
20231113,101000,6732960,3070,3070,3070,3070,2
20231113,100900,6726820,3070,3070,3070,3070,0
20231113,100800,6726820,3070,3070,3070,3070,0
20231113,100700,6726820,3070,3070,3070,3070,0
20231113,100600,6726820,3070,3070,3070,3070,0
20231113,100500,6726820,3070,3070,3070,3070,0
20231113,100400,6726820,3070,3070,3070,3070,1
20231113,100300,6723750,3065,3065,3065,3065,0
20231113,100200,6723750,3065,3065,3065,3065,20
20231113,100100,6662450,3065,3070,3070,3040,240
20231113,100000,5927455,3070,3070,3070,3070,1
20231113,095900,5924385,3055,3065,3070,3055,94
20231113,095800,5636320,3040,3065,3065,3040,44
20231113,095700,5502210,3070,3070,3070,3070,0
20231113,095600,5502210,3070,3070,3070,3070,1
20231113,095500,5499140,3065,3065,3065,3065,21
20231113,095400,5434775,3065,3045,3065,3045,4
20231113,095300,5422555,3065,3060,3070,3035,41
20231113,095200,5297400,3035,3060,3060,3035,30
20231113,095100,5205750,3035,3065,3065,3035,103
20231113,095000,4890415,3060,3040,3060,3040,56
20231113,094900,4719515,3060,3055,3060,3035,66
20231113,094800,4517755,3065,3065,3065,3065,0
20231113,094700,4517755,3065,3060,3065,3060,21
20231113,094600,4453490,3060,3060,3060,3060,42
20231113,094500,4324970,3055,3055,3055,3055,10
20231113,094400,4294420,3055,3025,3055,3025,35
20231113,094300,4187530,3050,3050,3050,3050,80
20231113,094200,3943530,3050,3050,3050,3050,0
20231113,094100,3943530,3050,3050,3050,3050,0
20231113,094000,3943530,3050,3050,3050,3050,0
20231113,093900,3943530,3050,3050,3050,3050,0
20231113,093800,3943530,3050,3050,3050,3050,0
20231113,093700,3943530,3050,3025,3050,3025,2
20231113,093600,3937455,3050,3050,3050,3050,0
20231113,093500,3937455,3050,3050,3050,3050,3
20231113,093400,3928305,3050,3030,3050,3030,30
20231113,093300,3837385,3050,3050,3050,3050,0
20231113,093200,3837385,3050,3050,3050,3050,0
20231113,093100,3837385,3050,3030,3050,3030,3
20231113,093000,3828255,3050,3050,3050,3050,3
20231113,092900,3819105,3055,3055,3055,3055,1
20231113,092800,3816050,3030,3035,3035,3030,50
20231113,092700,3664540,3060,3060,3060,3060,0
20231113,092600,3664540,3060,3060,3060,3060,0
20231113,092500,3664540,3060,3060,3060,3060,0
20231113,092400,3664540,3060,3060,3060,3060,1
20231113,092300,3661480,3060,3060,3060,3060,2
20231113,092200,3655360,3060,3040,3060,3040,7
20231113,092100,3633990,3045,3030,3045,3030,64
20231113,092000,3439180,3030,3030,3030,3030,25
20231113,091900,3363430,3030,3030,3030,3030,1
20231113,091800,3360400,3015,3015,3015,3015,3
20231113,091700,3351355,3025,3025,3025,3025,6
20231113,091600,3333205,3005,3030,3030,3005,331
20231113,091500,2334425,3030,3030,3030,3030,2
20231113,091400,2328365,3005,3040,3040,3005,583
20231113,091300,558270,3070,3070,3070,3070,0
20231113,091200,558270,3070,3060,3070,3060,16
20231113,091100,509260,3040,3060,3070,3040,143
20231113,091000,73365,3040,3040,3040,3040,0
20231113,090900,73365,3040,3040,3040,3040,1
20231113,090800,70325,3065,3045,3065,3045,16
20231113,090700,21305,3065,3065,3065,3065,0
20231113,090600,21305,3065,3065,3065,3065,0
20231113,090500,21305,3065,3065,3065,3065,0
20231113,090400,21305,3065,3065,3065,3065,0
20231113,090300,21305,3065,3065,3065,3065,0
20231113,090200,21305,3065,3065,3065,3065,1
20231113,090100,18240,3040,3040,3040,3040,1
20231113,090000,15200,3040,3040,3040,3040,5