KissMeData/263810/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,205000,188095220,3415,3415,3415,3415,3146
20231113,204900,188095220,3415,3415,3415,3415,0
20231113,204800,188095220,3415,3415,3415,3415,0
20231113,204700,188095220,3415,3415,3415,3415,0
20231113,204600,188095220,3415,3415,3415,3415,0
20231113,204500,188095220,3415,3415,3415,3415,0
20231113,204400,188095220,3415,3415,3415,3415,0
20231113,204300,188095220,3415,3415,3415,3415,0
20231113,204200,188095220,3415,3415,3415,3415,0
20231113,204100,188095220,3415,3415,3415,3415,0
20231113,204000,188095220,3415,3415,3415,3415,0
20231113,203900,188095220,3415,3415,3415,3415,0
20231113,203800,188095220,3415,3415,3415,3415,0
20231113,203700,188095220,3415,3415,3415,3415,0
20231113,203600,188095220,3415,3415,3415,3415,0
20231113,203500,188095220,3415,3415,3415,3415,0
20231113,203400,188095220,3415,3415,3415,3415,0
20231113,203300,188095220,3415,3415,3415,3415,0
20231113,203200,188095220,3415,3415,3415,3415,0
20231113,203100,188095220,3415,3415,3415,3415,0
20231113,203000,188095220,3415,3415,3415,3415,0
20231113,202900,188095220,3415,3415,3415,3415,0
20231113,202800,188095220,3415,3415,3415,3415,0
20231113,202700,188095220,3415,3415,3415,3415,0
20231113,202600,188095220,3415,3415,3415,3415,0
20231113,202500,188095220,3415,3415,3415,3415,0
20231113,202400,188095220,3415,3415,3415,3415,0
20231113,202300,188095220,3415,3415,3415,3415,0
20231113,202200,188095220,3415,3415,3415,3415,0
20231113,202100,188095220,3415,3415,3415,3415,0
20231113,202000,188095220,3415,3415,3415,3415,3146
20231113,201900,188095220,3415,3415,3415,3415,0
20231113,201800,188095220,3415,3415,3415,3415,0
20231113,201700,188095220,3415,3415,3415,3415,0
20231113,201600,188095220,3415,3415,3415,3415,0
20231113,201500,188095220,3415,3415,3415,3415,0
20231113,201400,188095220,3415,3415,3415,3415,0
20231113,201300,188095220,3415,3415,3415,3415,0
20231113,201200,188095220,3415,3415,3415,3415,0
20231113,201100,188095220,3415,3415,3415,3415,0
20231113,201000,188095220,3415,3415,3415,3415,0
20231113,200900,188095220,3415,3415,3415,3415,0
20231113,200800,188095220,3415,3415,3415,3415,0
20231113,200700,188095220,3415,3415,3415,3415,0
20231113,200600,188095220,3415,3415,3415,3415,0
20231113,200500,188095220,3415,3415,3415,3415,0
20231113,200400,188095220,3415,3415,3415,3415,0
20231113,200300,188095220,3415,3415,3415,3415,0
20231113,200200,188095220,3415,3415,3415,3415,0
20231113,200100,188095220,3415,3415,3415,3415,0
20231113,200000,188095220,3415,3415,3415,3415,0
20231113,195900,188095220,3415,3415,3415,3415,0
20231113,195800,188095220,3415,3415,3415,3415,0
20231113,195700,188095220,3415,3415,3415,3415,0
20231113,195600,188095220,3415,3415,3415,3415,0
20231113,195500,188095220,3415,3415,3415,3415,0
20231113,195400,188095220,3415,3415,3415,3415,0
20231113,195300,188095220,3415,3415,3415,3415,0
20231113,195200,188095220,3415,3415,3415,3415,0
20231113,195100,188095220,3415,3415,3415,3415,0
20231113,195000,188095220,3415,3415,3415,3415,3146
20231113,194900,188095220,3415,3415,3415,3415,0
20231113,194800,188095220,3415,3415,3415,3415,0
20231113,194700,188095220,3415,3415,3415,3415,0
20231113,194600,188095220,3415,3415,3415,3415,0
20231113,194500,188095220,3415,3415,3415,3415,0
20231113,194400,188095220,3415,3415,3415,3415,0
20231113,194300,188095220,3415,3415,3415,3415,0
20231113,194200,188095220,3415,3415,3415,3415,0
20231113,194100,188095220,3415,3415,3415,3415,0
20231113,194000,188095220,3415,3415,3415,3415,0
20231113,193900,188095220,3415,3415,3415,3415,0
20231113,193800,188095220,3415,3415,3415,3415,0
20231113,193700,188095220,3415,3415,3415,3415,0
20231113,193600,188095220,3415,3415,3415,3415,0
20231113,193500,188095220,3415,3415,3415,3415,0
20231113,193400,188095220,3415,3415,3415,3415,0
20231113,193300,188095220,3415,3415,3415,3415,0
20231113,193200,188095220,3415,3415,3415,3415,0
20231113,193100,188095220,3415,3415,3415,3415,0
20231113,193000,188095220,3415,3415,3415,3415,0
20231113,192900,188095220,3415,3415,3415,3415,0
20231113,192800,188095220,3415,3415,3415,3415,0
20231113,192700,188095220,3415,3415,3415,3415,0
20231113,192600,188095220,3415,3415,3415,3415,0
20231113,192500,188095220,3415,3415,3415,3415,0
20231113,192400,188095220,3415,3415,3415,3415,0
20231113,192300,188095220,3415,3415,3415,3415,0
20231113,192200,188095220,3415,3415,3415,3415,0
20231113,192100,188095220,3415,3415,3415,3415,0
20231113,192000,188095220,3415,3415,3415,3415,3146
20231113,191900,188095220,3415,3415,3415,3415,0
20231113,191800,188095220,3415,3415,3415,3415,0
20231113,191700,188095220,3415,3415,3415,3415,0
20231113,191600,188095220,3415,3415,3415,3415,0
20231113,191500,188095220,3415,3415,3415,3415,0
20231113,191400,188095220,3415,3415,3415,3415,0
20231113,191300,188095220,3415,3415,3415,3415,0
20231113,191200,188095220,3415,3415,3415,3415,0
20231113,191100,188095220,3415,3415,3415,3415,0
20231113,191000,188095220,3415,3415,3415,3415,0
20231113,190900,188095220,3415,3415,3415,3415,0
20231113,190800,188095220,3415,3415,3415,3415,0
20231113,190700,188095220,3415,3415,3415,3415,0
20231113,190600,188095220,3415,3415,3415,3415,0
20231113,190500,188095220,3415,3415,3415,3415,0
20231113,190400,188095220,3415,3415,3415,3415,0
20231113,190300,188095220,3415,3415,3415,3415,0
20231113,190200,188095220,3415,3415,3415,3415,0
20231113,190100,188095220,3415,3415,3415,3415,0
20231113,190000,188095220,3415,3415,3415,3415,0
20231113,185900,188095220,3415,3415,3415,3415,0
20231113,185800,188095220,3415,3415,3415,3415,0
20231113,185700,188095220,3415,3415,3415,3415,0
20231113,185600,188095220,3415,3415,3415,3415,0
20231113,185500,188095220,3415,3415,3415,3415,0
20231113,185400,188095220,3415,3415,3415,3415,0
20231113,185300,188095220,3415,3415,3415,3415,0
20231113,185200,188095220,3415,3415,3415,3415,0
20231113,185100,188095220,3415,3415,3415,3415,0
20231113,185000,188095220,3415,3415,3415,3415,3146
20231113,184900,188095220,3415,3415,3415,3415,0
20231113,184800,188095220,3415,3415,3415,3415,0
20231113,184700,188095220,3415,3415,3415,3415,0
20231113,184600,188095220,3415,3415,3415,3415,0
20231113,184500,188095220,3415,3415,3415,3415,0
20231113,184400,188095220,3415,3415,3415,3415,0
20231113,184300,188095220,3415,3415,3415,3415,0
20231113,184200,188095220,3415,3415,3415,3415,0
20231113,184100,188095220,3415,3415,3415,3415,0
20231113,184000,188095220,3415,3415,3415,3415,0
20231113,183900,188095220,3415,3415,3415,3415,0
20231113,183800,188095220,3415,3415,3415,3415,0
20231113,183700,188095220,3415,3415,3415,3415,0
20231113,183600,188095220,3415,3415,3415,3415,0
20231113,183500,188095220,3415,3415,3415,3415,0
20231113,183400,188095220,3415,3415,3415,3415,0
20231113,183300,188095220,3415,3415,3415,3415,0
20231113,183200,188095220,3415,3415,3415,3415,0
20231113,183100,188095220,3415,3415,3415,3415,0
20231113,183000,188095220,3415,3415,3415,3415,0
20231113,182900,188095220,3415,3415,3415,3415,0
20231113,182800,188095220,3415,3415,3415,3415,0
20231113,182700,188095220,3415,3415,3415,3415,0
20231113,182600,188095220,3415,3415,3415,3415,0
20231113,182500,188095220,3415,3415,3415,3415,0
20231113,182400,188095220,3415,3415,3415,3415,0
20231113,182300,188095220,3415,3415,3415,3415,0
20231113,182200,188095220,3415,3415,3415,3415,0
20231113,182100,188095220,3415,3415,3415,3415,0
20231113,182000,188095220,3415,3415,3415,3415,3146
20231113,181900,188095220,3415,3415,3415,3415,0
20231113,181800,188095220,3415,3415,3415,3415,0
20231113,181700,188095220,3415,3415,3415,3415,0
20231113,181600,188095220,3415,3415,3415,3415,0
20231113,181500,188095220,3415,3415,3415,3415,0
20231113,181400,188095220,3415,3415,3415,3415,0
20231113,181300,188095220,3415,3415,3415,3415,0
20231113,181200,188095220,3415,3415,3415,3415,0
20231113,181100,188095220,3415,3415,3415,3415,0
20231113,181000,188095220,3415,3415,3415,3415,0
20231113,180900,188095220,3415,3415,3415,3415,0
20231113,180800,188095220,3415,3415,3415,3415,0
20231113,180700,188095220,3415,3415,3415,3415,0
20231113,180600,188095220,3415,3415,3415,3415,0
20231113,180500,188095220,3415,3415,3415,3415,0
20231113,180400,188095220,3415,3415,3415,3415,0
20231113,180300,188095220,3415,3415,3415,3415,0
20231113,180200,188095220,3415,3415,3415,3415,0
20231113,180100,188095220,3415,3415,3415,3415,0
20231113,180000,188095220,3415,3415,3415,3415,0
20231113,175900,188095220,3415,3415,3415,3415,0
20231113,175800,188095220,3415,3415,3415,3415,0
20231113,175700,188095220,3415,3415,3415,3415,0
20231113,175600,188095220,3415,3415,3415,3415,0
20231113,175500,188095220,3415,3415,3415,3415,0
20231113,175400,188095220,3415,3415,3415,3415,0
20231113,175300,188095220,3415,3415,3415,3415,0
20231113,175200,188095220,3415,3415,3415,3415,0
20231113,175100,188095220,3415,3415,3415,3415,0
20231113,175000,188095220,3415,3415,3415,3415,3146
20231113,174900,188095220,3415,3415,3415,3415,0
20231113,174800,188095220,3415,3415,3415,3415,0
20231113,174700,188095220,3415,3415,3415,3415,0
20231113,174600,188095220,3415,3415,3415,3415,0
20231113,174500,188095220,3415,3415,3415,3415,0
20231113,174400,188095220,3415,3415,3415,3415,0
20231113,174300,188095220,3415,3415,3415,3415,0
20231113,174200,188095220,3415,3415,3415,3415,0
20231113,174100,188095220,3415,3415,3415,3415,0
20231113,174000,188095220,3415,3415,3415,3415,0
20231113,173900,188095220,3415,3415,3415,3415,0
20231113,173800,188095220,3415,3415,3415,3415,0
20231113,173700,188095220,3415,3415,3415,3415,0
20231113,173600,188095220,3415,3415,3415,3415,0
20231113,173500,188095220,3415,3415,3415,3415,0
20231113,173400,188095220,3415,3415,3415,3415,0
20231113,173300,188095220,3415,3415,3415,3415,0
20231113,173200,188095220,3415,3415,3415,3415,0
20231113,173100,188095220,3415,3415,3415,3415,0
20231113,173000,188095220,3415,3415,3415,3415,0
20231113,172900,188095220,3415,3415,3415,3415,0
20231113,172800,188095220,3415,3415,3415,3415,0
20231113,172700,188095220,3415,3415,3415,3415,0
20231113,172600,188095220,3415,3415,3415,3415,0
20231113,172500,188095220,3415,3415,3415,3415,0
20231113,172400,188095220,3415,3415,3415,3415,0
20231113,172300,188095220,3415,3415,3415,3415,0
20231113,172200,188095220,3415,3415,3415,3415,0
20231113,172100,188095220,3415,3415,3415,3415,0
20231113,172000,188095220,3415,3415,3415,3415,3146
20231113,171900,188095220,3415,3415,3415,3415,0
20231113,171800,188095220,3415,3415,3415,3415,0
20231113,171700,188095220,3415,3415,3415,3415,0
20231113,171600,188095220,3415,3415,3415,3415,0
20231113,171500,188095220,3415,3415,3415,3415,0
20231113,171400,188095220,3415,3415,3415,3415,0
20231113,171300,188095220,3415,3415,3415,3415,0
20231113,171200,188095220,3415,3415,3415,3415,0
20231113,171100,188095220,3415,3415,3415,3415,0
20231113,171000,188095220,3415,3415,3415,3415,0
20231113,170900,188095220,3415,3415,3415,3415,0
20231113,170800,188095220,3415,3415,3415,3415,0
20231113,170700,188095220,3415,3415,3415,3415,0
20231113,170600,188095220,3415,3415,3415,3415,0
20231113,170500,188095220,3415,3415,3415,3415,0
20231113,170400,188095220,3415,3415,3415,3415,0
20231113,170300,188095220,3415,3415,3415,3415,0
20231113,170200,188095220,3415,3415,3415,3415,0
20231113,170100,188095220,3415,3415,3415,3415,0
20231113,170000,188095220,3415,3415,3415,3415,0
20231113,165900,188095220,3415,3415,3415,3415,0
20231113,165800,188095220,3415,3415,3415,3415,0
20231113,165700,188095220,3415,3415,3415,3415,0
20231113,165600,188095220,3415,3415,3415,3415,0
20231113,165500,188095220,3415,3415,3415,3415,0
20231113,165400,188095220,3415,3415,3415,3415,0
20231113,165300,188095220,3415,3415,3415,3415,0
20231113,165200,188095220,3415,3415,3415,3415,0
20231113,165100,188095220,3415,3415,3415,3415,0
20231113,165000,188095220,3415,3415,3415,3415,3146
20231113,164900,188095220,3415,3415,3415,3415,0
20231113,164800,188095220,3415,3415,3415,3415,0
20231113,164700,188095220,3415,3415,3415,3415,0
20231113,164600,188095220,3415,3415,3415,3415,0
20231113,164500,188095220,3415,3415,3415,3415,0
20231113,164400,188095220,3415,3415,3415,3415,0
20231113,164300,188095220,3415,3415,3415,3415,0
20231113,164200,188095220,3415,3415,3415,3415,0
20231113,164100,188095220,3415,3415,3415,3415,0
20231113,164000,188095220,3415,3415,3415,3415,0
20231113,163900,188095220,3415,3415,3415,3415,0
20231113,163800,188095220,3415,3415,3415,3415,0
20231113,163700,188095220,3415,3415,3415,3415,0
20231113,163600,188095220,3415,3415,3415,3415,0
20231113,163500,188095220,3415,3415,3415,3415,0
20231113,163400,188095220,3415,3415,3415,3415,0
20231113,163300,188095220,3415,3415,3415,3415,0
20231113,163200,188095220,3415,3415,3415,3415,0
20231113,163100,188095220,3415,3415,3415,3415,0
20231113,163000,188095220,3415,3415,3415,3415,0
20231113,162900,188095220,3415,3415,3415,3415,0
20231113,162800,188095220,3415,3415,3415,3415,0
20231113,162700,188095220,3415,3415,3415,3415,0
20231113,162600,188095220,3415,3415,3415,3415,0
20231113,162500,188095220,3415,3415,3415,3415,0
20231113,162400,188095220,3415,3415,3415,3415,0
20231113,162300,188095220,3415,3415,3415,3415,0
20231113,162200,188095220,3415,3415,3415,3415,0
20231113,162100,188095220,3415,3415,3415,3415,0
20231113,162000,188095220,3415,3415,3415,3415,3146
20231113,161900,188095220,3415,3415,3415,3415,0
20231113,161800,188095220,3415,3415,3415,3415,0
20231113,161700,188095220,3415,3415,3415,3415,0
20231113,161600,188095220,3415,3415,3415,3415,0
20231113,161500,188095220,3415,3415,3415,3415,0
20231113,161400,188095220,3415,3415,3415,3415,0
20231113,161300,188095220,3415,3415,3415,3415,0
20231113,161200,188095220,3415,3415,3415,3415,0
20231113,161100,188095220,3415,3415,3415,3415,0
20231113,161000,188095220,3415,3415,3415,3415,0
20231113,160900,188095220,3415,3415,3415,3415,0
20231113,160800,188095220,3415,3415,3415,3415,0
20231113,160700,188095220,3415,3415,3415,3415,0
20231113,160600,188095220,3415,3415,3415,3415,0
20231113,160500,188095220,3415,3415,3415,3415,0
20231113,160400,188095220,3415,3415,3415,3415,0
20231113,160300,188095220,3415,3415,3415,3415,0
20231113,160200,188095220,3415,3415,3415,3415,0
20231113,160100,188095220,3415,3415,3415,3415,0
20231113,160000,188095220,3415,3415,3415,3415,0
20231113,155900,188095220,3415,3415,3415,3415,0
20231113,155800,188095220,3415,3415,3415,3415,0
20231113,155700,188095220,3415,3415,3415,3415,0
20231113,155600,188095220,3415,3415,3415,3415,0
20231113,155500,188095220,3415,3415,3415,3415,0
20231113,155400,188095220,3415,3415,3415,3415,0
20231113,155300,188095220,3415,3415,3415,3415,0
20231113,155200,188095220,3415,3415,3415,3415,0
20231113,155100,188095220,3415,3415,3415,3415,0
20231113,155000,188095220,3415,3415,3415,3415,3146
20231113,154900,188095220,3415,3415,3415,3415,0
20231113,154800,188095220,3415,3415,3415,3415,0
20231113,154700,188095220,3415,3415,3415,3415,0
20231113,154600,188095220,3415,3415,3415,3415,0
20231113,154500,188095220,3415,3415,3415,3415,0
20231113,154400,188095220,3415,3415,3415,3415,0
20231113,154300,188095220,3415,3415,3415,3415,0
20231113,154200,188095220,3415,3415,3415,3415,0
20231113,154100,188095220,3415,3415,3415,3415,0
20231113,154000,188095220,3415,3415,3415,3415,0
20231113,153900,188095220,3415,3415,3415,3415,0
20231113,153800,188095220,3415,3415,3415,3415,0
20231113,153700,188095220,3415,3415,3415,3415,0
20231113,153600,188095220,3415,3415,3415,3415,0
20231113,153500,188095220,3415,3415,3415,3415,0
20231113,153400,188095220,3415,3415,3415,3415,0
20231113,153300,188095220,3415,3415,3415,3415,0
20231113,153200,188095220,3415,3415,3415,3415,0
20231113,153100,188095220,3415,3415,3415,3415,0
20231113,153000,188095220,3415,3415,3415,3415,3146
20231113,152900,177351630,3435,3435,3435,3435,0
20231113,152800,177351630,3435,3435,3435,3435,0
20231113,152700,177351630,3435,3435,3435,3435,0
20231113,152600,177351630,3435,3435,3435,3435,0
20231113,152500,177351630,3435,3435,3435,3435,0
20231113,152400,177351630,3435,3435,3435,3435,0
20231113,152300,177351630,3435,3435,3435,3435,0
20231113,152200,177351630,3435,3435,3435,3435,0
20231113,152100,177351630,3435,3435,3435,3435,0
20231113,152000,177351630,3435,3435,3435,3435,0
20231113,151900,177351630,3435,3435,3435,3430,52
20231113,151800,177173060,3430,3430,3435,3430,32
20231113,151700,177063280,3435,3435,3435,3435,0
20231113,151600,177063280,3435,3435,3435,3435,13
20231113,151500,177018625,3435,3435,3435,3435,50
20231113,151400,176846875,3435,3430,3435,3430,597
20231113,151300,174796650,3430,3430,3430,3430,10
20231113,151200,174762350,3435,3435,3435,3435,0
20231113,151100,174762350,3435,3435,3435,3435,12
20231113,151000,174721130,3435,3435,3435,3435,0
20231113,150900,174721130,3435,3435,3435,3435,0
20231113,150800,174721130,3435,3430,3435,3430,2
20231113,150700,174714265,3430,3430,3430,3430,201
20231113,150600,174024835,3435,3435,3435,3435,0
20231113,150500,174024835,3435,3420,3435,3420,14
20231113,150400,173976925,3440,3440,3440,3440,12
20231113,150300,173935645,3440,3440,3440,3440,12
20231113,150200,173894365,3440,3440,3440,3440,26
20231113,150100,173804925,3420,3440,3440,3420,202
20231113,150000,173114045,3435,3435,3435,3435,390
20231113,145900,171774395,3435,3435,3435,3435,12
20231113,145800,171733175,3435,3435,3435,3435,12
20231113,145700,171691955,3435,3435,3435,3435,0
20231113,145600,171691955,3435,3435,3435,3435,0
20231113,145500,171691955,3435,3435,3435,3435,1
20231113,145400,171688520,3435,3430,3435,3430,312
20231113,145300,170618300,3430,3420,3430,3415,1001
20231113,145200,167199770,3430,3430,3430,3430,0
20231113,145100,167199770,3430,3430,3430,3430,0
20231113,145000,167199770,3430,3430,3430,3430,0
20231113,144900,167199770,3430,3425,3430,3425,200
20231113,144800,166513775,3430,3430,3430,3430,1
20231113,144700,166510345,3430,3430,3430,3430,2
20231113,144600,166503485,3420,3425,3425,3420,1100
20231113,144500,162741210,3430,3430,3430,3430,140
20231113,144400,162261010,3430,3430,3430,3430,1
20231113,144300,162257580,3430,3430,3430,3430,0
20231113,144200,162257580,3430,3430,3430,3430,0
20231113,144100,162257580,3430,3430,3430,3430,0
20231113,144000,162257580,3430,3430,3430,3430,0
20231113,143900,162257580,3430,3430,3430,3430,0
20231113,143800,162257580,3430,3430,3430,3430,0
20231113,143700,162257580,3430,3430,3430,3430,72
20231113,143600,162010620,3430,3430,3430,3430,0
20231113,143500,162010620,3430,3430,3430,3430,294
20231113,143400,161002200,3435,3435,3435,3435,0
20231113,143300,161002200,3435,3435,3435,3435,21
20231113,143200,160930065,3435,3435,3435,3435,4
20231113,143100,160916325,3435,3435,3435,3435,0
20231113,143000,160916325,3435,3435,3435,3435,0
20231113,142900,160916325,3435,3435,3435,3435,1
20231113,142800,160912890,3420,3420,3420,3420,1140
20231113,142700,157014090,3440,3440,3440,3440,0
20231113,142600,157014090,3440,3440,3440,3440,0
20231113,142500,157014090,3440,3440,3440,3440,0
20231113,142400,157014090,3440,3440,3440,3440,0
20231113,142300,157014090,3440,3440,3440,3440,0
20231113,142200,157014090,3440,3440,3440,3440,0
20231113,142100,157014090,3440,3440,3440,3440,0
20231113,142000,157014090,3440,3440,3440,3440,200
20231113,141900,156326090,3440,3440,3440,3440,380
20231113,141800,155018890,3440,3440,3440,3440,2
20231113,141700,155012010,3435,3435,3435,3435,0
20231113,141600,155012010,3435,3435,3435,3435,0
20231113,141500,155012010,3435,3435,3435,3435,196
20231113,141400,154338750,3435,3435,3435,3435,0
20231113,141300,154338750,3435,3435,3435,3435,34
20231113,141200,154221960,3435,3435,3435,3435,107
20231113,141100,153854415,3430,3430,3430,3430,0
20231113,141000,153854415,3430,3430,3430,3430,149
20231113,140900,153343345,3425,3425,3425,3425,0
20231113,140800,153343345,3425,3425,3425,3425,501
20231113,140700,151627420,3425,3425,3425,3425,500
20231113,140600,149914920,3425,3425,3425,3425,6
20231113,140500,149894370,3440,3440,3440,3440,0
20231113,140400,149894370,3440,3440,3440,3440,0
20231113,140300,149894370,3440,3440,3440,3440,12
20231113,140200,149853090,3425,3430,3430,3425,1500
20231113,140100,144715475,3430,3430,3430,3430,0
20231113,140000,144715475,3430,3430,3430,3430,0
20231113,135900,144715475,3430,3430,3430,3430,0
20231113,135800,144715475,3430,3430,3430,3430,0
20231113,135700,144715475,3430,3435,3435,3430,1500
20231113,135600,139570425,3440,3440,3440,3440,0
20231113,135500,139570425,3440,3440,3440,3440,0
20231113,135400,139570425,3440,3440,3440,3440,0
20231113,135300,139570425,3440,3440,3440,3440,10
20231113,135200,139536025,3440,3440,3440,3440,0
20231113,135100,139536025,3440,3440,3440,3440,2
20231113,135000,139529145,3435,3450,3450,3435,428
20231113,134900,138057320,3440,3440,3440,3440,0
20231113,134800,138057320,3440,3440,3440,3440,1600
20231113,134700,132553320,3450,3450,3450,3450,1
20231113,134600,132549870,3450,3450,3450,3450,0
20231113,134500,132549870,3450,3450,3450,3450,0
20231113,134400,132549870,3450,3450,3450,3450,0
20231113,134300,132549870,3450,3450,3450,3450,2
20231113,134200,132542970,3445,3445,3445,3445,292
20231113,134100,131537030,3450,3450,3450,3450,0
20231113,134000,131537030,3450,3450,3450,3450,0
20231113,133900,131537030,3450,3450,3450,3450,0
20231113,133800,131537030,3450,3450,3450,3450,0
20231113,133700,131537030,3450,3445,3450,3445,369
20231113,133600,130265815,3445,3445,3445,3445,0
20231113,133500,130265815,3445,3445,3445,3445,120
20231113,133400,129852415,3445,3445,3445,3445,0
20231113,133300,129852415,3445,3445,3445,3445,0
20231113,133200,129852415,3445,3445,3445,3445,20
20231113,133100,129783515,3445,3445,3445,3445,11
20231113,133000,129745620,3450,3445,3450,3445,282
20231113,132900,128774120,3440,3440,3440,3440,0
20231113,132800,128774120,3440,3440,3440,3440,0
20231113,132700,128774120,3440,3440,3440,3440,0
20231113,132600,128774120,3440,3440,3440,3440,1053
20231113,132500,125151800,3445,3445,3445,3445,0
20231113,132400,125151800,3445,3445,3445,3445,4
20231113,132300,125138020,3445,3445,3445,3445,114
20231113,132200,124745290,3445,3445,3445,3445,91
20231113,132100,124431795,3445,3445,3445,3445,10
20231113,132000,124397345,3450,3450,3450,3450,0
20231113,131900,124397345,3450,3450,3450,3450,0
20231113,131800,124397345,3450,3445,3450,3445,511
20231113,131700,122634950,3445,3445,3445,3445,0
20231113,131600,122634950,3445,3440,3445,3440,412
20231113,131500,121216220,3440,3440,3440,3440,3
20231113,131400,121205900,3445,3445,3445,3445,0
20231113,131300,121205900,3445,3445,3445,3445,0
20231113,131200,121205900,3445,3440,3445,3440,6
20231113,131100,121185250,3445,3440,3445,3440,9
20231113,131000,121154280,3445,3445,3445,3445,0
20231113,130900,121154280,3445,3440,3445,3440,5
20231113,130800,121137070,3445,3445,3445,3445,0
20231113,130700,121137070,3445,3445,3445,3445,0
20231113,130600,121137070,3445,3445,3445,3445,0
20231113,130500,121137070,3445,3445,3445,3445,0
20231113,130400,121137070,3445,3445,3445,3445,0
20231113,130300,121137070,3445,3445,3445,3445,0
20231113,130200,121137070,3445,3445,3445,3445,0
20231113,130100,121137070,3445,3445,3445,3445,1
20231113,130000,121133625,3440,3440,3440,3440,0
20231113,125900,121133625,3440,3440,3440,3440,249
20231113,125800,120277065,3450,3450,3450,3450,0
20231113,125700,120277065,3450,3450,3450,3450,2
20231113,125600,120270165,3445,3445,3445,3445,98
20231113,125500,119932555,3450,3450,3450,3450,0
20231113,125400,119932555,3450,3450,3450,3450,0
20231113,125300,119932555,3450,3450,3450,3450,0
20231113,125200,119932555,3450,3450,3450,3450,0
20231113,125100,119932555,3450,3450,3450,3450,0
20231113,125000,119932555,3450,3450,3450,3450,0
20231113,124900,119932555,3450,3450,3450,3450,400
20231113,124800,118552555,3445,3445,3445,3445,0
20231113,124700,118552555,3445,3445,3445,3445,46
20231113,124600,118394085,3450,3450,3450,3450,0
20231113,124500,118394085,3450,3450,3450,3450,50
20231113,124400,118221585,3450,3450,3450,3450,0
20231113,124300,118221585,3450,3450,3450,3450,364
20231113,124200,116965785,3450,3450,3450,3450,2
20231113,124100,116958885,3440,3440,3440,3440,0
20231113,124000,116958885,3440,3440,3440,3440,389
20231113,123900,115620725,3450,3450,3450,3450,0
20231113,123800,115620725,3450,3450,3450,3450,400
20231113,123700,114240725,3455,3450,3455,3450,712
20231113,123600,111782725,3450,3450,3450,3450,0
20231113,123500,111782725,3450,3450,3450,3450,0
20231113,123400,111782725,3450,3450,3450,3450,0
20231113,123300,111782725,3450,3450,3450,3450,0
20231113,123200,111782725,3450,3450,3450,3450,0
20231113,123100,111782725,3450,3450,3450,3450,0
20231113,123000,111782725,3450,3450,3450,3450,0
20231113,122900,111782725,3450,3450,3450,3450,0
20231113,122800,111782725,3450,3450,3450,3450,0
20231113,122700,111782725,3450,3450,3450,3450,110
20231113,122600,111403225,3450,3450,3450,3450,130
20231113,122500,110954725,3445,3445,3445,3445,37
20231113,122400,110827260,3440,3440,3440,3440,0
20231113,122300,110827260,3440,3440,3440,3440,0
20231113,122200,110827260,3440,3440,3440,3440,0
20231113,122100,110827260,3440,3440,3440,3440,7
20231113,122000,110803180,3440,3440,3440,3440,0
20231113,121900,110803180,3440,3440,3440,3440,0
20231113,121800,110803180,3440,3440,3440,3440,35
20231113,121700,110682780,3440,3440,3440,3440,170
20231113,121600,110097980,3420,3420,3420,3420,0
20231113,121500,110097980,3420,3420,3420,3420,0
20231113,121400,110097980,3420,3420,3420,3420,0
20231113,121300,110097980,3420,3420,3420,3420,0
20231113,121200,110097980,3420,3430,3430,3420,100
20231113,121100,109755510,3440,3440,3440,3440,0
20231113,121000,109755510,3440,3440,3440,3440,31
20231113,120900,109648870,3445,3445,3445,3445,0
20231113,120800,109648870,3445,3445,3445,3445,0
20231113,120700,109648870,3445,3445,3445,3445,0
20231113,120600,109648870,3445,3445,3445,3445,0
20231113,120500,109648870,3445,3445,3445,3445,9
20231113,120400,109617865,3445,3445,3445,3445,0
20231113,120300,109617865,3445,3445,3445,3445,0
20231113,120200,109617865,3445,3445,3445,3445,0
20231113,120100,109617865,3445,3445,3445,3445,0
20231113,120000,109617865,3445,3445,3445,3445,0
20231113,115900,109617865,3445,3445,3445,3445,2
20231113,115800,109610975,3430,3430,3430,3430,0
20231113,115700,109610975,3430,3430,3430,3430,0
20231113,115600,109610975,3430,3430,3430,3430,0
20231113,115500,109610975,3430,3430,3430,3430,0
20231113,115400,109610975,3430,3430,3430,3430,1
20231113,115300,109607545,3430,3435,3435,3430,406
20231113,115200,108214710,3440,3440,3440,3440,0
20231113,115100,108214710,3440,3440,3440,3440,0
20231113,115000,108214710,3440,3440,3440,3440,1
20231113,114900,108211270,3450,3450,3450,3450,0
20231113,114800,108211270,3450,3450,3450,3450,0
20231113,114700,108211270,3450,3450,3450,3450,0
20231113,114600,108211270,3450,3450,3450,3450,0
20231113,114500,108211270,3450,3450,3450,3450,0
20231113,114400,108211270,3450,3450,3450,3450,0
20231113,114300,108211270,3450,3450,3450,3450,0
20231113,114200,108211270,3450,3450,3450,3450,0
20231113,114100,108211270,3450,3450,3450,3450,0
20231113,114000,108211270,3450,3450,3450,3450,0
20231113,113900,108211270,3450,3450,3450,3450,0
20231113,113800,108211270,3450,3450,3450,3450,0
20231113,113700,108211270,3450,3450,3450,3450,0
20231113,113600,108211270,3450,3450,3450,3450,1
20231113,113500,108207820,3440,3440,3440,3440,0
20231113,113400,108207820,3440,3440,3440,3440,0
20231113,113300,108207820,3440,3440,3440,3440,0
20231113,113200,108207820,3440,3440,3440,3440,0
20231113,113100,108207820,3440,3440,3440,3440,20
20231113,113000,108139020,3450,3450,3450,3450,1
20231113,112900,108135570,3450,3450,3450,3450,0
20231113,112800,108135570,3450,3450,3450,3450,0
20231113,112700,108135570,3450,3450,3450,3450,0
20231113,112600,108135570,3450,3450,3450,3450,0
20231113,112500,108135570,3450,3450,3450,3450,0
20231113,112400,108135570,3450,3450,3450,3450,0
20231113,112300,108135570,3450,3450,3450,3450,1
20231113,112200,108132120,3450,3450,3450,3450,0
20231113,112100,108132120,3450,3450,3450,3450,0
20231113,112000,108132120,3450,3450,3450,3450,0
20231113,111900,108132120,3450,3450,3450,3450,0
20231113,111800,108132120,3450,3450,3450,3450,0
20231113,111700,108132120,3450,3450,3450,3450,0
20231113,111600,108132120,3450,3450,3450,3450,60
20231113,111500,107925120,3450,3450,3450,3450,1
20231113,111400,107921670,3450,3450,3450,3450,0
20231113,111300,107921670,3450,3450,3450,3450,2
20231113,111200,107914770,3450,3450,3450,3450,36
20231113,111100,107790570,3440,3440,3440,3440,0
20231113,111000,107790570,3440,3440,3440,3440,0
20231113,110900,107790570,3440,3440,3440,3440,0
20231113,110800,107790570,3440,3440,3440,3440,0
20231113,110700,107790570,3440,3445,3445,3440,323
20231113,110600,106679350,3445,3445,3445,3445,0
20231113,110500,106679350,3445,3445,3445,3445,0
20231113,110400,106679350,3445,3445,3445,3445,0
20231113,110300,106679350,3445,3445,3445,3445,279
20231113,110200,105718195,3450,3450,3450,3450,158
20231113,110100,105173095,3450,3450,3450,3450,145
20231113,110000,104672845,3450,3450,3450,3450,0
20231113,105900,104672845,3450,3450,3450,3450,0
20231113,105800,104672845,3450,3445,3450,3445,401
20231113,105700,103289400,3450,3450,3450,3450,0
20231113,105600,103289400,3450,3445,3450,3445,2
20231113,105500,103282505,3450,3450,3450,3450,0
20231113,105400,103282505,3450,3450,3450,3450,0
20231113,105300,103282505,3450,3445,3450,3445,2
20231113,105200,103275610,3450,3450,3450,3450,0
20231113,105100,103275610,3450,3450,3450,3450,0
20231113,105000,103275610,3450,3450,3450,3450,0
20231113,104900,103275610,3450,3450,3450,3450,1
20231113,104800,103272160,3455,3445,3455,3445,38
20231113,104700,103141065,3455,3445,3455,3445,147
20231113,104600,102634635,3445,3440,3455,3425,45
20231113,104500,102479875,3425,3470,3475,3425,260
20231113,104400,101588680,3475,3460,3475,3460,5
20231113,104300,101571335,3455,3445,3455,3440,500
20231113,104200,99851300,3460,3460,3460,3460,0
20231113,104100,99851300,3460,3460,3460,3460,0
20231113,104000,99851300,3460,3460,3460,3460,1
20231113,103900,99847840,3440,3470,3470,3440,245
20231113,103800,99005010,3480,3480,3480,3480,0
20231113,103700,99005010,3480,3480,3480,3480,0
20231113,103600,99005010,3480,3440,3480,3440,67
20231113,103500,98772915,3440,3440,3440,3440,0
20231113,103400,98772915,3440,3440,3440,3440,0
20231113,103300,98772915,3440,3440,3440,3440,0
20231113,103200,98772915,3440,3440,3440,3440,0
20231113,103100,98772915,3440,3440,3440,3440,1
20231113,103000,98769475,3445,3445,3445,3445,0
20231113,102900,98769475,3445,3445,3445,3445,28
20231113,102800,98673015,3450,3450,3450,3450,46
20231113,102700,98514315,3480,3480,3480,3480,12
20231113,102600,98472555,3480,3480,3480,3480,0
20231113,102500,98472555,3480,3430,3480,3415,527
20231113,102400,96653085,3480,3480,3480,3480,0
20231113,102300,96653085,3480,3480,3480,3480,0
20231113,102200,96653085,3480,3480,3480,3480,0
20231113,102100,96653085,3480,3480,3480,3480,0
20231113,102000,96653085,3480,3480,3480,3480,0
20231113,101900,96653085,3480,3480,3480,3480,0
20231113,101800,96653085,3480,3480,3480,3480,0
20231113,101700,96653085,3480,3480,3480,3480,0
20231113,101600,96653085,3480,3480,3480,3410,2029
20231113,101500,89670305,3480,3455,3480,3455,102
20231113,101400,89315370,3450,3450,3450,3450,0
20231113,101300,89315370,3450,3450,3450,3450,0
20231113,101200,89315370,3450,3450,3450,3450,351
20231113,101100,88104420,3450,3450,3450,3450,111
20231113,101000,87721470,3450,3455,3455,3450,373
20231113,100900,86433780,3495,3495,3495,3495,1
20231113,100800,86430285,3495,3495,3495,3495,0
20231113,100700,86430285,3495,3455,3495,3450,1122
20231113,100600,82554795,3450,3460,3460,3450,1707
20231113,100500,76657125,3480,3480,3480,3480,5
20231113,100400,76639725,3480,3490,3490,3480,3582
20231113,100300,64146130,3495,3495,3495,3495,820
20231113,100200,61280230,3515,3515,3515,3515,6
20231113,100100,61259140,3500,3500,3500,3500,351
20231113,100000,60030640,3525,3525,3525,3525,0
20231113,095900,60030640,3525,3525,3525,3525,0
20231113,095800,60030640,3525,3525,3525,3525,300
20231113,095700,58973140,3525,3525,3525,3525,1
20231113,095600,58969615,3500,3505,3505,3500,962
20231113,095500,55601385,3530,3530,3530,3530,0
20231113,095400,55601385,3530,3530,3530,3530,0
20231113,095300,55601385,3530,3530,3530,3530,0
20231113,095200,55601385,3530,3530,3530,3530,0
20231113,095100,55601385,3530,3530,3530,3530,0
20231113,095000,55601385,3530,3530,3530,3530,2
20231113,094900,55594325,3515,3515,3515,3515,319
20231113,094800,54473040,3515,3515,3515,3515,0
20231113,094700,54473040,3515,3515,3515,3515,1
20231113,094600,54469525,3530,3530,3530,3530,0
20231113,094500,54469525,3530,3530,3530,3530,0
20231113,094400,54469525,3530,3530,3530,3530,0
20231113,094300,54469525,3530,3530,3530,3530,0
20231113,094200,54469525,3530,3530,3530,3530,100
20231113,094100,54116525,3530,3530,3530,3530,0
20231113,094000,54116525,3530,3530,3530,3530,0
20231113,093900,54116525,3530,3530,3530,3530,0
20231113,093800,54116525,3530,3530,3530,3530,0
20231113,093700,54116525,3530,3530,3530,3530,0
20231113,093600,54116525,3530,3530,3530,3530,7
20231113,093500,54091815,3510,3510,3510,3510,500
20231113,093400,52336815,3530,3530,3530,3530,0
20231113,093300,52336815,3530,3530,3530,3530,0
20231113,093200,52336815,3530,3520,3530,3520,1859
20231113,093100,45793125,3530,3545,3545,3530,359
20231113,093000,44525495,3545,3545,3545,3545,0
20231113,092900,44525495,3545,3545,3545,3545,0
20231113,092800,44525495,3545,3545,3545,3545,0
20231113,092700,44525495,3545,3545,3545,3545,3
20231113,092600,44514860,3545,3545,3545,3545,0
20231113,092500,44514860,3545,3535,3545,3535,2
20231113,092400,44507780,3545,3545,3545,3545,0
20231113,092300,44507780,3545,3535,3550,3535,2867
20231113,092200,34355950,3520,3520,3520,3520,408
20231113,092100,32919790,3530,3530,3530,3530,0
20231113,092000,32919790,3530,3530,3530,3530,0
20231113,091900,32919790,3530,3530,3530,3530,16
20231113,091800,32863310,3525,3525,3525,3525,61
20231113,091700,32648285,3530,3530,3530,3530,45
20231113,091600,32489435,3530,3535,3535,3530,10
20231113,091500,32454095,3535,3535,3535,3535,1
20231113,091400,32450560,3535,3535,3535,3535,10
20231113,091300,32415210,3535,3540,3540,3535,24
20231113,091200,32330295,3540,3535,3550,3535,230
20231113,091100,31517165,3535,3535,3535,3535,13
20231113,091000,31471210,3535,3540,3540,3535,130
20231113,090900,31011075,3540,3540,3540,3540,1086
20231113,090800,27166635,3540,3545,3545,3535,244
20231113,090700,26302845,3545,3545,3545,3545,93
20231113,090600,25973160,3545,3555,3565,3545,444
20231113,090500,24398040,3570,3545,3570,3545,1028
20231113,090400,20753080,3545,3570,3570,3545,14
20231113,090300,20703425,3545,3570,3570,3545,526
20231113,090200,18826255,3570,3550,3575,3545,195
20231113,090100,18130445,3570,3545,3570,3545,2683
20231113,090000,8577195,3510,3505,3525,3505,2447