KissMeData/263920/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,205000,185329358,1180,1180,1180,1180,8520
20231113,204900,185329358,1180,1180,1180,1180,0
20231113,204800,185329358,1180,1180,1180,1180,0
20231113,204700,185329358,1180,1180,1180,1180,0
20231113,204600,185329358,1180,1180,1180,1180,0
20231113,204500,185329358,1180,1180,1180,1180,0
20231113,204400,185329358,1180,1180,1180,1180,0
20231113,204300,185329358,1180,1180,1180,1180,0
20231113,204200,185329358,1180,1180,1180,1180,0
20231113,204100,185329358,1180,1180,1180,1180,0
20231113,204000,185329358,1180,1180,1180,1180,0
20231113,203900,185329358,1180,1180,1180,1180,0
20231113,203800,185329358,1180,1180,1180,1180,0
20231113,203700,185329358,1180,1180,1180,1180,0
20231113,203600,185329358,1180,1180,1180,1180,0
20231113,203500,185329358,1180,1180,1180,1180,0
20231113,203400,185329358,1180,1180,1180,1180,0
20231113,203300,185329358,1180,1180,1180,1180,0
20231113,203200,185329358,1180,1180,1180,1180,0
20231113,203100,185329358,1180,1180,1180,1180,0
20231113,203000,185329358,1180,1180,1180,1180,0
20231113,202900,185329358,1180,1180,1180,1180,0
20231113,202800,185329358,1180,1180,1180,1180,0
20231113,202700,185329358,1180,1180,1180,1180,0
20231113,202600,185329358,1180,1180,1180,1180,0
20231113,202500,185329358,1180,1180,1180,1180,0
20231113,202400,185329358,1180,1180,1180,1180,0
20231113,202300,185329358,1180,1180,1180,1180,0
20231113,202200,185329358,1180,1180,1180,1180,0
20231113,202100,185329358,1180,1180,1180,1180,0
20231113,202000,185329358,1180,1180,1180,1180,8520
20231113,201900,185329358,1180,1180,1180,1180,0
20231113,201800,185329358,1180,1180,1180,1180,0
20231113,201700,185329358,1180,1180,1180,1180,0
20231113,201600,185329358,1180,1180,1180,1180,0
20231113,201500,185329358,1180,1180,1180,1180,0
20231113,201400,185329358,1180,1180,1180,1180,0
20231113,201300,185329358,1180,1180,1180,1180,0
20231113,201200,185329358,1180,1180,1180,1180,0
20231113,201100,185329358,1180,1180,1180,1180,0
20231113,201000,185329358,1180,1180,1180,1180,0
20231113,200900,185329358,1180,1180,1180,1180,0
20231113,200800,185329358,1180,1180,1180,1180,0
20231113,200700,185329358,1180,1180,1180,1180,0
20231113,200600,185329358,1180,1180,1180,1180,0
20231113,200500,185329358,1180,1180,1180,1180,0
20231113,200400,185329358,1180,1180,1180,1180,0
20231113,200300,185329358,1180,1180,1180,1180,0
20231113,200200,185329358,1180,1180,1180,1180,0
20231113,200100,185329358,1180,1180,1180,1180,0
20231113,200000,185329358,1180,1180,1180,1180,0
20231113,195900,185329358,1180,1180,1180,1180,0
20231113,195800,185329358,1180,1180,1180,1180,0
20231113,195700,185329358,1180,1180,1180,1180,0
20231113,195600,185329358,1180,1180,1180,1180,0
20231113,195500,185329358,1180,1180,1180,1180,0
20231113,195400,185329358,1180,1180,1180,1180,0
20231113,195300,185329358,1180,1180,1180,1180,0
20231113,195200,185329358,1180,1180,1180,1180,0
20231113,195100,185329358,1180,1180,1180,1180,0
20231113,195000,185329358,1180,1180,1180,1180,8520
20231113,194900,185329358,1180,1180,1180,1180,0
20231113,194800,185329358,1180,1180,1180,1180,0
20231113,194700,185329358,1180,1180,1180,1180,0
20231113,194600,185329358,1180,1180,1180,1180,0
20231113,194500,185329358,1180,1180,1180,1180,0
20231113,194400,185329358,1180,1180,1180,1180,0
20231113,194300,185329358,1180,1180,1180,1180,0
20231113,194200,185329358,1180,1180,1180,1180,0
20231113,194100,185329358,1180,1180,1180,1180,0
20231113,194000,185329358,1180,1180,1180,1180,0
20231113,193900,185329358,1180,1180,1180,1180,0
20231113,193800,185329358,1180,1180,1180,1180,0
20231113,193700,185329358,1180,1180,1180,1180,0
20231113,193600,185329358,1180,1180,1180,1180,0
20231113,193500,185329358,1180,1180,1180,1180,0
20231113,193400,185329358,1180,1180,1180,1180,0
20231113,193300,185329358,1180,1180,1180,1180,0
20231113,193200,185329358,1180,1180,1180,1180,0
20231113,193100,185329358,1180,1180,1180,1180,0
20231113,193000,185329358,1180,1180,1180,1180,0
20231113,192900,185329358,1180,1180,1180,1180,0
20231113,192800,185329358,1180,1180,1180,1180,0
20231113,192700,185329358,1180,1180,1180,1180,0
20231113,192600,185329358,1180,1180,1180,1180,0
20231113,192500,185329358,1180,1180,1180,1180,0
20231113,192400,185329358,1180,1180,1180,1180,0
20231113,192300,185329358,1180,1180,1180,1180,0
20231113,192200,185329358,1180,1180,1180,1180,0
20231113,192100,185329358,1180,1180,1180,1180,0
20231113,192000,185329358,1180,1180,1180,1180,8520
20231113,191900,185329358,1180,1180,1180,1180,0
20231113,191800,185329358,1180,1180,1180,1180,0
20231113,191700,185329358,1180,1180,1180,1180,0
20231113,191600,185329358,1180,1180,1180,1180,0
20231113,191500,185329358,1180,1180,1180,1180,0
20231113,191400,185329358,1180,1180,1180,1180,0
20231113,191300,185329358,1180,1180,1180,1180,0
20231113,191200,185329358,1180,1180,1180,1180,0
20231113,191100,185329358,1180,1180,1180,1180,0
20231113,191000,185329358,1180,1180,1180,1180,0
20231113,190900,185329358,1180,1180,1180,1180,0
20231113,190800,185329358,1180,1180,1180,1180,0
20231113,190700,185329358,1180,1180,1180,1180,0
20231113,190600,185329358,1180,1180,1180,1180,0
20231113,190500,185329358,1180,1180,1180,1180,0
20231113,190400,185329358,1180,1180,1180,1180,0
20231113,190300,185329358,1180,1180,1180,1180,0
20231113,190200,185329358,1180,1180,1180,1180,0
20231113,190100,185329358,1180,1180,1180,1180,0
20231113,190000,185329358,1180,1180,1180,1180,0
20231113,185900,185329358,1180,1180,1180,1180,0
20231113,185800,185329358,1180,1180,1180,1180,0
20231113,185700,185329358,1180,1180,1180,1180,0
20231113,185600,185329358,1180,1180,1180,1180,0
20231113,185500,185329358,1180,1180,1180,1180,0
20231113,185400,185329358,1180,1180,1180,1180,0
20231113,185300,185329358,1180,1180,1180,1180,0
20231113,185200,185329358,1180,1180,1180,1180,0
20231113,185100,185329358,1180,1180,1180,1180,0
20231113,185000,185329358,1180,1180,1180,1180,8520
20231113,184900,185329358,1180,1180,1180,1180,0
20231113,184800,185329358,1180,1180,1180,1180,0
20231113,184700,185329358,1180,1180,1180,1180,0
20231113,184600,185329358,1180,1180,1180,1180,0
20231113,184500,185329358,1180,1180,1180,1180,0
20231113,184400,185329358,1180,1180,1180,1180,0
20231113,184300,185329358,1180,1180,1180,1180,0
20231113,184200,185329358,1180,1180,1180,1180,0
20231113,184100,185329358,1180,1180,1180,1180,0
20231113,184000,185329358,1180,1180,1180,1180,0
20231113,183900,185329358,1180,1180,1180,1180,0
20231113,183800,185329358,1180,1180,1180,1180,0
20231113,183700,185329358,1180,1180,1180,1180,0
20231113,183600,185329358,1180,1180,1180,1180,0
20231113,183500,185329358,1180,1180,1180,1180,0
20231113,183400,185329358,1180,1180,1180,1180,0
20231113,183300,185329358,1180,1180,1180,1180,0
20231113,183200,185329358,1180,1180,1180,1180,0
20231113,183100,185329358,1180,1180,1180,1180,0
20231113,183000,185329358,1180,1180,1180,1180,0
20231113,182900,185329358,1180,1180,1180,1180,0
20231113,182800,185329358,1180,1180,1180,1180,0
20231113,182700,185329358,1180,1180,1180,1180,0
20231113,182600,185329358,1180,1180,1180,1180,0
20231113,182500,185329358,1180,1180,1180,1180,0
20231113,182400,185329358,1180,1180,1180,1180,0
20231113,182300,185329358,1180,1180,1180,1180,0
20231113,182200,185329358,1180,1180,1180,1180,0
20231113,182100,185329358,1180,1180,1180,1180,0
20231113,182000,185329358,1180,1180,1180,1180,8520
20231113,181900,185329358,1180,1180,1180,1180,0
20231113,181800,185329358,1180,1180,1180,1180,0
20231113,181700,185329358,1180,1180,1180,1180,0
20231113,181600,185329358,1180,1180,1180,1180,0
20231113,181500,185329358,1180,1180,1180,1180,0
20231113,181400,185329358,1180,1180,1180,1180,0
20231113,181300,185329358,1180,1180,1180,1180,0
20231113,181200,185329358,1180,1180,1180,1180,0
20231113,181100,185329358,1180,1180,1180,1180,0
20231113,181000,185329358,1180,1180,1180,1180,0
20231113,180900,185329358,1180,1180,1180,1180,0
20231113,180800,185329358,1180,1180,1180,1180,0
20231113,180700,185329358,1180,1180,1180,1180,0
20231113,180600,185329358,1180,1180,1180,1180,0
20231113,180500,185329358,1180,1180,1180,1180,0
20231113,180400,185329358,1180,1180,1180,1180,0
20231113,180300,185329358,1180,1180,1180,1180,0
20231113,180200,185329358,1180,1180,1180,1180,0
20231113,180100,185329358,1180,1180,1180,1180,0
20231113,180000,185329358,1180,1180,1180,1180,0
20231113,175900,185329358,1180,1180,1180,1180,0
20231113,175800,185329358,1180,1180,1180,1180,0
20231113,175700,185329358,1180,1180,1180,1180,0
20231113,175600,185329358,1180,1180,1180,1180,0
20231113,175500,185329358,1180,1180,1180,1180,0
20231113,175400,185329358,1180,1180,1180,1180,0
20231113,175300,185329358,1180,1180,1180,1180,0
20231113,175200,185329358,1180,1180,1180,1180,0
20231113,175100,185329358,1180,1180,1180,1180,0
20231113,175000,185329358,1180,1180,1180,1180,8520
20231113,174900,185329358,1180,1180,1180,1180,0
20231113,174800,185329358,1180,1180,1180,1180,0
20231113,174700,185329358,1180,1180,1180,1180,0
20231113,174600,185329358,1180,1180,1180,1180,0
20231113,174500,185329358,1180,1180,1180,1180,0
20231113,174400,185329358,1180,1180,1180,1180,0
20231113,174300,185329358,1180,1180,1180,1180,0
20231113,174200,185329358,1180,1180,1180,1180,0
20231113,174100,185329358,1180,1180,1180,1180,0
20231113,174000,185329358,1180,1180,1180,1180,0
20231113,173900,185329358,1180,1180,1180,1180,0
20231113,173800,185329358,1180,1180,1180,1180,0
20231113,173700,185329358,1180,1180,1180,1180,0
20231113,173600,185329358,1180,1180,1180,1180,0
20231113,173500,185329358,1180,1180,1180,1180,0
20231113,173400,185329358,1180,1180,1180,1180,0
20231113,173300,185329358,1180,1180,1180,1180,0
20231113,173200,185329358,1180,1180,1180,1180,0
20231113,173100,185329358,1180,1180,1180,1180,0
20231113,173000,185329358,1180,1180,1180,1180,0
20231113,172900,185329358,1180,1180,1180,1180,0
20231113,172800,185329358,1180,1180,1180,1180,0
20231113,172700,185329358,1180,1180,1180,1180,0
20231113,172600,185329358,1180,1180,1180,1180,0
20231113,172500,185329358,1180,1180,1180,1180,0
20231113,172400,185329358,1180,1180,1180,1180,0
20231113,172300,185329358,1180,1180,1180,1180,0
20231113,172200,185329358,1180,1180,1180,1180,0
20231113,172100,185329358,1180,1180,1180,1180,0
20231113,172000,185329358,1180,1180,1180,1180,8520
20231113,171900,185329358,1180,1180,1180,1180,0
20231113,171800,185329358,1180,1180,1180,1180,0
20231113,171700,185329358,1180,1180,1180,1180,0
20231113,171600,185329358,1180,1180,1180,1180,0
20231113,171500,185329358,1180,1180,1180,1180,0
20231113,171400,185329358,1180,1180,1180,1180,0
20231113,171300,185329358,1180,1180,1180,1180,0
20231113,171200,185329358,1180,1180,1180,1180,0
20231113,171100,185329358,1180,1180,1180,1180,0
20231113,171000,185329358,1180,1180,1180,1180,0
20231113,170900,185329358,1180,1180,1180,1180,0
20231113,170800,185329358,1180,1180,1180,1180,0
20231113,170700,185329358,1180,1180,1180,1180,0
20231113,170600,185329358,1180,1180,1180,1180,0
20231113,170500,185329358,1180,1180,1180,1180,0
20231113,170400,185329358,1180,1180,1180,1180,0
20231113,170300,185329358,1180,1180,1180,1180,0
20231113,170200,185329358,1180,1180,1180,1180,0
20231113,170100,185329358,1180,1180,1180,1180,0
20231113,170000,185329358,1180,1180,1180,1180,0
20231113,165900,185329358,1180,1180,1180,1180,0
20231113,165800,185329358,1180,1180,1180,1180,0
20231113,165700,185329358,1180,1180,1180,1180,0
20231113,165600,185329358,1180,1180,1180,1180,0
20231113,165500,185329358,1180,1180,1180,1180,0
20231113,165400,185329358,1180,1180,1180,1180,0
20231113,165300,185329358,1180,1180,1180,1180,0
20231113,165200,185329358,1180,1180,1180,1180,0
20231113,165100,185329358,1180,1180,1180,1180,0
20231113,165000,185329358,1180,1180,1180,1180,8520
20231113,164900,185329358,1180,1180,1180,1180,0
20231113,164800,185329358,1180,1180,1180,1180,0
20231113,164700,185329358,1180,1180,1180,1180,0
20231113,164600,185329358,1180,1180,1180,1180,0
20231113,164500,185329358,1180,1180,1180,1180,0
20231113,164400,185329358,1180,1180,1180,1180,0
20231113,164300,185329358,1180,1180,1180,1180,0
20231113,164200,185329358,1180,1180,1180,1180,0
20231113,164100,185329358,1180,1180,1180,1180,0
20231113,164000,185329358,1180,1180,1180,1180,0
20231113,163900,185329358,1180,1180,1180,1180,0
20231113,163800,185329358,1180,1180,1180,1180,0
20231113,163700,185329358,1180,1180,1180,1180,0
20231113,163600,185329358,1180,1180,1180,1180,0
20231113,163500,185329358,1180,1180,1180,1180,0
20231113,163400,185329358,1180,1180,1180,1180,0
20231113,163300,185329358,1180,1180,1180,1180,0
20231113,163200,185329358,1180,1180,1180,1180,0
20231113,163100,185329358,1180,1180,1180,1180,0
20231113,163000,185329358,1180,1180,1180,1180,0
20231113,162900,185329358,1180,1180,1180,1180,0
20231113,162800,185329358,1180,1180,1180,1180,0
20231113,162700,185329358,1180,1180,1180,1180,0
20231113,162600,185329358,1180,1180,1180,1180,0
20231113,162500,185329358,1180,1180,1180,1180,0
20231113,162400,185329358,1180,1180,1180,1180,0
20231113,162300,185329358,1180,1180,1180,1180,0
20231113,162200,185329358,1180,1180,1180,1180,0
20231113,162100,185329358,1180,1180,1180,1180,0
20231113,162000,185329358,1180,1180,1180,1180,8520
20231113,161900,185329358,1180,1180,1180,1180,0
20231113,161800,185329358,1180,1180,1180,1180,0
20231113,161700,185329358,1180,1180,1180,1180,0
20231113,161600,185329358,1180,1180,1180,1180,0
20231113,161500,185329358,1180,1180,1180,1180,0
20231113,161400,185329358,1180,1180,1180,1180,0
20231113,161300,185329358,1180,1180,1180,1180,0
20231113,161200,185329358,1180,1180,1180,1180,0
20231113,161100,185329358,1180,1180,1180,1180,0
20231113,161000,185329358,1180,1180,1180,1180,0
20231113,160900,185329358,1180,1180,1180,1180,0
20231113,160800,185329358,1180,1180,1180,1180,0
20231113,160700,185329358,1180,1180,1180,1180,0
20231113,160600,185329358,1180,1180,1180,1180,0
20231113,160500,185329358,1180,1180,1180,1180,0
20231113,160400,185329358,1180,1180,1180,1180,0
20231113,160300,185329358,1180,1180,1180,1180,0
20231113,160200,185329358,1180,1180,1180,1180,0
20231113,160100,185329358,1180,1180,1180,1180,0
20231113,160000,185329358,1180,1180,1180,1180,0
20231113,155900,185329358,1180,1180,1180,1180,0
20231113,155800,185329358,1180,1180,1180,1180,0
20231113,155700,185329358,1180,1180,1180,1180,0
20231113,155600,185329358,1180,1180,1180,1180,0
20231113,155500,185329358,1180,1180,1180,1180,0
20231113,155400,185329358,1180,1180,1180,1180,0
20231113,155300,185329358,1180,1180,1180,1180,0
20231113,155200,185329358,1180,1180,1180,1180,0
20231113,155100,185329358,1180,1180,1180,1180,0
20231113,155000,185329358,1180,1180,1180,1180,8520
20231113,154900,185329358,1180,1180,1180,1180,0
20231113,154800,185329358,1180,1180,1180,1180,0
20231113,154700,185329358,1180,1180,1180,1180,0
20231113,154600,185329358,1180,1180,1180,1180,0
20231113,154500,185329358,1180,1180,1180,1180,0
20231113,154400,185329358,1180,1180,1180,1180,0
20231113,154300,185329358,1180,1180,1180,1180,0
20231113,154200,185329358,1180,1180,1180,1180,0
20231113,154100,185329358,1180,1180,1180,1180,0
20231113,154000,185329358,1180,1180,1180,1180,0
20231113,153900,185329358,1180,1180,1180,1180,0
20231113,153800,185329358,1180,1180,1180,1180,0
20231113,153700,185329358,1180,1180,1180,1180,0
20231113,153600,185329358,1180,1180,1180,1180,0
20231113,153500,185329358,1180,1180,1180,1180,0
20231113,153400,185329358,1180,1180,1180,1180,0
20231113,153300,185329358,1180,1180,1180,1180,0
20231113,153200,185329358,1180,1180,1180,1180,0
20231113,153100,185329358,1180,1180,1180,1180,0
20231113,153000,185329358,1180,1180,1180,1180,8520
20231113,152900,175275758,1162,1162,1162,1162,0
20231113,152800,175275758,1162,1162,1162,1162,0
20231113,152700,175275758,1162,1162,1162,1162,0
20231113,152600,175275758,1162,1162,1162,1162,0
20231113,152500,175275758,1162,1162,1162,1162,0
20231113,152400,175275758,1162,1162,1162,1162,0
20231113,152300,175275758,1162,1162,1162,1162,0
20231113,152200,175275758,1162,1162,1162,1162,0
20231113,152100,175275758,1162,1162,1162,1162,0
20231113,152000,175275758,1162,1162,1162,1162,0
20231113,151900,175275758,1162,1168,1168,1162,414
20231113,151800,174794684,1162,1162,1162,1162,0
20231113,151700,174794684,1162,1162,1162,1162,0
20231113,151600,174794684,1162,1168,1168,1162,792
20231113,151500,173874368,1163,1163,1163,1163,100
20231113,151400,173758068,1168,1168,1168,1168,0
20231113,151300,173758068,1168,1168,1168,1168,0
20231113,151200,173758068,1168,1168,1168,1168,0
20231113,151100,173758068,1168,1168,1168,1168,0
20231113,151000,173758068,1168,1163,1168,1163,12
20231113,150900,173744102,1162,1162,1162,1162,0
20231113,150800,173744102,1162,1162,1162,1162,22
20231113,150700,173718538,1168,1168,1168,1168,0
20231113,150600,173718538,1168,1168,1168,1168,19
20231113,150500,173696346,1168,1168,1168,1168,0
20231113,150400,173696346,1168,1168,1168,1168,0
20231113,150300,173696346,1168,1168,1168,1168,0
20231113,150200,173696346,1168,1168,1168,1168,0
20231113,150100,173696346,1168,1168,1168,1168,2
20231113,150000,173694010,1161,1161,1161,1161,1360
20231113,145900,172115050,1170,1170,1170,1170,0
20231113,145800,172115050,1170,1170,1170,1170,0
20231113,145700,172115050,1170,1170,1170,1170,0
20231113,145600,172115050,1170,1170,1170,1170,1
20231113,145500,172113880,1161,1166,1166,1161,5000
20231113,145400,166297629,1171,1171,1171,1171,0
20231113,145300,166297629,1171,1171,1171,1171,2
20231113,145200,166295287,1166,1166,1166,1166,0
20231113,145100,166295287,1166,1166,1166,1166,428
20231113,145000,165796239,1171,1168,1171,1167,5151
20231113,144900,159783318,1167,1167,1167,1167,0
20231113,144800,159783318,1167,1167,1167,1167,0
20231113,144700,159783318,1167,1169,1169,1167,3656
20231113,144600,155514652,1171,1171,1171,1171,0
20231113,144500,155514652,1171,1171,1171,1171,0
20231113,144400,155514652,1171,1171,1171,1171,0
20231113,144300,155514652,1171,1171,1171,1171,0
20231113,144200,155514652,1171,1171,1171,1171,0
20231113,144100,155514652,1171,1171,1171,1171,0
20231113,144000,155514652,1171,1171,1171,1171,0
20231113,143900,155514652,1171,1171,1171,1171,0
20231113,143800,155514652,1171,1171,1171,1171,0
20231113,143700,155514652,1171,1171,1171,1171,0
20231113,143600,155514652,1171,1171,1171,1171,0
20231113,143500,155514652,1171,1171,1171,1171,0
20231113,143400,155514652,1171,1171,1171,1171,20
20231113,143300,155491232,1171,1171,1171,1171,0
20231113,143200,155491232,1171,1171,1171,1171,0
20231113,143100,155491232,1171,1171,1171,1171,0
20231113,143000,155491232,1171,1171,1171,1171,0
20231113,142900,155491232,1171,1171,1171,1171,0
20231113,142800,155491232,1171,1171,1171,1171,0
20231113,142700,155491232,1171,1171,1171,1171,0
20231113,142600,155491232,1171,1171,1171,1171,5
20231113,142500,155485377,1168,1168,1168,1168,0
20231113,142400,155485377,1168,1168,1168,1168,0
20231113,142300,155485377,1168,1168,1168,1168,1
20231113,142200,155484209,1167,1167,1167,1167,0
20231113,142100,155484209,1167,1167,1167,1167,0
20231113,142000,155484209,1167,1167,1167,1167,0
20231113,141900,155484209,1167,1167,1167,1167,0
20231113,141800,155484209,1167,1170,1170,1167,1725
20231113,141700,153470830,1171,1171,1171,1170,460
20231113,141600,152932210,1172,1172,1172,1172,0
20231113,141500,152932210,1172,1172,1172,1172,0
20231113,141400,152932210,1172,1172,1172,1172,100
20231113,141300,152815010,1171,1171,1171,1171,0
20231113,141200,152815010,1171,1171,1171,1171,6
20231113,141100,152807984,1172,1172,1172,1172,0
20231113,141000,152807984,1172,1172,1172,1172,0
20231113,140900,152807984,1172,1172,1172,1172,0
20231113,140800,152807984,1172,1172,1172,1172,0
20231113,140700,152807984,1172,1172,1172,1172,0
20231113,140600,152807984,1172,1172,1172,1172,0
20231113,140500,152807984,1172,1172,1172,1172,0
20231113,140400,152807984,1172,1172,1172,1172,161
20231113,140300,152619292,1173,1173,1173,1173,0
20231113,140200,152619292,1173,1173,1173,1173,0
20231113,140100,152619292,1173,1173,1173,1173,0
20231113,140000,152619292,1173,1173,1173,1173,0
20231113,135900,152619292,1173,1173,1173,1173,0
20231113,135800,152619292,1173,1173,1173,1173,0
20231113,135700,152619292,1173,1173,1173,1173,0
20231113,135600,152619292,1173,1173,1173,1173,1302
20231113,135500,151092046,1179,1179,1179,1179,0
20231113,135400,151092046,1179,1179,1179,1179,0
20231113,135300,151092046,1179,1179,1179,1179,0
20231113,135200,151092046,1179,1179,1179,1179,0
20231113,135100,151092046,1179,1179,1179,1179,0
20231113,135000,151092046,1179,1179,1179,1179,0
20231113,134900,151092046,1179,1179,1179,1179,0
20231113,134800,151092046,1179,1179,1179,1179,0
20231113,134700,151092046,1179,1179,1179,1179,0
20231113,134600,151092046,1179,1179,1179,1179,0
20231113,134500,151092046,1179,1179,1179,1179,0
20231113,134400,151092046,1179,1179,1179,1179,0
20231113,134300,151092046,1179,1179,1179,1179,2
20231113,134200,151089688,1179,1179,1179,1179,0
20231113,134100,151089688,1179,1179,1179,1179,0
20231113,134000,151089688,1179,1179,1179,1179,0
20231113,133900,151089688,1179,1179,1179,1179,20
20231113,133800,151066108,1179,1179,1179,1179,0
20231113,133700,151066108,1179,1179,1179,1179,200
20231113,133600,150830308,1179,1179,1179,1179,0
20231113,133500,150830308,1179,1179,1179,1179,0
20231113,133400,150830308,1179,1179,1179,1179,0
20231113,133300,150830308,1179,1179,1179,1179,0
20231113,133200,150830308,1179,1179,1179,1179,0
20231113,133100,150830308,1179,1179,1179,1179,0
20231113,133000,150830308,1179,1179,1179,1179,2
20231113,132900,150827950,1172,1172,1172,1172,0
20231113,132800,150827950,1172,1172,1172,1172,91
20231113,132700,150721298,1179,1179,1179,1179,0
20231113,132600,150721298,1179,1179,1179,1179,0
20231113,132500,150721298,1179,1179,1179,1179,0
20231113,132400,150721298,1179,1179,1179,1179,0
20231113,132300,150721298,1179,1179,1179,1179,0
20231113,132200,150721298,1179,1179,1179,1179,0
20231113,132100,150721298,1179,1179,1179,1179,0
20231113,132000,150721298,1179,1179,1179,1179,0
20231113,131900,150721298,1179,1179,1179,1179,0
20231113,131800,150721298,1179,1179,1179,1179,0
20231113,131700,150721298,1179,1179,1179,1179,0
20231113,131600,150721298,1179,1179,1179,1179,0
20231113,131500,150721298,1179,1179,1179,1179,0
20231113,131400,150721298,1179,1179,1179,1179,0
20231113,131300,150721298,1179,1179,1179,1179,0
20231113,131200,150721298,1179,1179,1179,1179,0
20231113,131100,150721298,1179,1179,1179,1179,0
20231113,131000,150721298,1179,1179,1179,1179,0
20231113,130900,150721298,1179,1179,1179,1179,0
20231113,130800,150721298,1179,1179,1179,1179,2
20231113,130700,150718940,1174,1174,1174,1174,0
20231113,130600,150718940,1174,1174,1174,1174,0
20231113,130500,150718940,1174,1174,1174,1174,0
20231113,130400,150718940,1174,1174,1174,1174,96
20231113,130300,150606236,1174,1174,1174,1174,3
20231113,130200,150602714,1174,1174,1174,1174,0
20231113,130100,150602714,1174,1174,1174,1174,6
20231113,130000,150595670,1174,1174,1174,1174,99
20231113,125900,150479444,1174,1174,1174,1174,0
20231113,125800,150479444,1174,1174,1174,1174,0
20231113,125700,150479444,1174,1174,1174,1174,2
20231113,125600,150477096,1172,1172,1172,1172,0
20231113,125500,150477096,1172,1172,1172,1172,40
20231113,125400,150430216,1171,1171,1171,1171,0
20231113,125300,150430216,1171,1171,1171,1171,0
20231113,125200,150430216,1171,1171,1171,1171,400
20231113,125100,149961816,1171,1171,1171,1171,0
20231113,125000,149961816,1171,1171,1171,1171,0
20231113,124900,149961816,1171,1171,1171,1171,0
20231113,124800,149961816,1171,1171,1171,1171,0
20231113,124700,149961816,1171,1171,1171,1171,0
20231113,124600,149961816,1171,1171,1171,1171,178
20231113,124500,149753378,1171,1171,1171,1171,0
20231113,124400,149753378,1171,1171,1171,1171,0
20231113,124300,149753378,1171,1171,1171,1171,0
20231113,124200,149753378,1171,1171,1171,1171,0
20231113,124100,149753378,1171,1171,1171,1171,0
20231113,124000,149753378,1171,1171,1171,1171,100
20231113,123900,149636278,1171,1171,1171,1171,1000
20231113,123800,148465278,1171,1171,1171,1171,0
20231113,123700,148465278,1171,1171,1171,1171,0
20231113,123600,148465278,1171,1171,1171,1171,1000
20231113,123500,147294278,1170,1170,1170,1170,55
20231113,123400,147229928,1171,1171,1171,1171,0
20231113,123300,147229928,1171,1171,1171,1171,0
20231113,123200,147229928,1171,1171,1171,1171,0
20231113,123100,147229928,1171,1171,1171,1171,0
20231113,123000,147229928,1171,1171,1171,1171,0
20231113,122900,147229928,1171,1171,1171,1171,2
20231113,122800,147227586,1167,1167,1167,1167,542
20231113,122700,146595072,1168,1168,1168,1168,44
20231113,122600,146543680,1168,1168,1168,1168,0
20231113,122500,146543680,1168,1168,1168,1168,5
20231113,122400,146537840,1171,1171,1171,1171,0
20231113,122300,146537840,1171,1171,1171,1171,0
20231113,122200,146537840,1171,1171,1171,1171,0
20231113,122100,146537840,1171,1171,1171,1171,0
20231113,122000,146537840,1171,1171,1171,1171,0
20231113,121900,146537840,1171,1171,1171,1171,0
20231113,121800,146537840,1171,1171,1171,1171,0
20231113,121700,146537840,1171,1171,1171,1171,0
20231113,121600,146537840,1171,1171,1171,1171,0
20231113,121500,146537840,1171,1171,1171,1171,0
20231113,121400,146537840,1171,1171,1171,1171,0
20231113,121300,146537840,1171,1171,1171,1171,0
20231113,121200,146537840,1171,1171,1171,1171,2
20231113,121100,146535498,1167,1167,1167,1167,387
20231113,121000,146083869,1168,1168,1168,1168,112
20231113,120900,145953053,1171,1171,1171,1171,1
20231113,120800,145951882,1169,1169,1169,1169,45
20231113,120700,145899277,1171,1171,1171,1171,0
20231113,120600,145899277,1171,1171,1171,1171,0
20231113,120500,145899277,1171,1171,1171,1171,0
20231113,120400,145899277,1171,1171,1171,1171,2
20231113,120300,145896935,1168,1168,1168,1168,0
20231113,120200,145896935,1168,1168,1168,1168,13
20231113,120100,145881751,1172,1172,1172,1172,0
20231113,120000,145881751,1172,1172,1172,1172,0
20231113,115900,145881751,1172,1171,1172,1171,1000
20231113,115800,144709902,1172,1172,1172,1172,0
20231113,115700,144709902,1172,1172,1172,1172,300
20231113,115600,144358302,1172,1171,1172,1171,2000
20231113,115500,142014399,1171,1171,1171,1171,1102
20231113,115400,140723957,1172,1172,1172,1172,50
20231113,115300,140665357,1172,1174,1174,1172,1417
20231113,115200,139004110,1174,1174,1174,1174,0
20231113,115100,139004110,1174,1174,1174,1174,0
20231113,115000,139004110,1174,1174,1174,1174,0
20231113,114900,139004110,1174,1174,1174,1174,0
20231113,114800,139004110,1174,1174,1174,1174,0
20231113,114700,139004110,1174,1174,1174,1174,0
20231113,114600,139004110,1174,1174,1174,1174,10
20231113,114500,138992370,1176,1173,1176,1173,491
20231113,114400,138416421,1173,1173,1173,1173,0
20231113,114300,138416421,1173,1173,1173,1173,0
20231113,114200,138416421,1173,1173,1173,1173,0
20231113,114100,138416421,1173,1173,1173,1173,0
20231113,114000,138416421,1173,1173,1173,1173,0
20231113,113900,138416421,1173,1174,1174,1173,2139
20231113,113800,135906589,1174,1176,1176,1174,2315
20231113,113700,133187338,1176,1176,1176,1176,0
20231113,113600,133187338,1176,1176,1176,1176,48
20231113,113500,133130890,1180,1180,1180,1180,0
20231113,113400,133130890,1180,1180,1180,1180,0
20231113,113300,133130890,1180,1180,1180,1180,0
20231113,113200,133130890,1180,1180,1180,1180,0
20231113,113100,133130890,1180,1180,1180,1180,0
20231113,113000,133130890,1180,1180,1180,1180,0
20231113,112900,133130890,1180,1180,1180,1180,0
20231113,112800,133130890,1180,1180,1180,1180,0
20231113,112700,133130890,1180,1179,1180,1179,100
20231113,112600,133012938,1182,1182,1182,1182,0
20231113,112500,133012938,1182,1182,1182,1182,0
20231113,112400,133012938,1182,1182,1182,1182,0
20231113,112300,133012938,1182,1182,1182,1182,0
20231113,112200,133012938,1182,1182,1182,1182,0
20231113,112100,133012938,1182,1182,1182,1182,13
20231113,112000,132997572,1184,1184,1184,1184,0
20231113,111900,132997572,1184,1184,1184,1184,0
20231113,111800,132997572,1184,1184,1184,1184,0
20231113,111700,132997572,1184,1184,1184,1184,0
20231113,111600,132997572,1184,1184,1184,1184,0
20231113,111500,132997572,1184,1184,1184,1184,0
20231113,111400,132997572,1184,1184,1184,1184,210
20231113,111300,132748932,1185,1185,1185,1185,0
20231113,111200,132748932,1185,1185,1185,1185,1
20231113,111100,132747747,1185,1185,1185,1185,0
20231113,111000,132747747,1185,1185,1185,1185,0
20231113,110900,132747747,1185,1182,1185,1182,102
20231113,110800,132627177,1182,1182,1182,1182,2
20231113,110700,132624813,1181,1185,1185,1181,3190
20231113,110600,128850712,1185,1186,1186,1185,126
20231113,110500,128701287,1194,1194,1194,1194,0
20231113,110400,128701287,1194,1194,1194,1194,0
20231113,110300,128701287,1194,1194,1194,1194,0
20231113,110200,128701287,1194,1194,1194,1194,0
20231113,110100,128701287,1194,1194,1194,1194,0
20231113,110000,128701287,1194,1194,1194,1194,0
20231113,105900,128701287,1194,1194,1194,1194,0
20231113,105800,128701287,1194,1194,1194,1194,0
20231113,105700,128701287,1194,1194,1194,1194,0
20231113,105600,128701287,1194,1194,1194,1194,0
20231113,105500,128701287,1194,1194,1194,1194,0
20231113,105400,128701287,1194,1194,1194,1194,0
20231113,105300,128701287,1194,1194,1194,1194,0
20231113,105200,128701287,1194,1194,1194,1194,0
20231113,105100,128701287,1194,1194,1194,1194,0
20231113,105000,128701287,1194,1194,1194,1194,0
20231113,104900,128701287,1194,1194,1194,1194,3
20231113,104800,128697705,1187,1187,1187,1187,0
20231113,104700,128697705,1187,1187,1187,1187,45
20231113,104600,128644290,1196,1196,1196,1196,0
20231113,104500,128644290,1196,1196,1196,1196,0
20231113,104400,128644290,1196,1196,1196,1196,0
20231113,104300,128644290,1196,1196,1196,1196,0
20231113,104200,128644290,1196,1196,1196,1196,0
20231113,104100,128644290,1196,1196,1196,1196,0
20231113,104000,128644290,1196,1196,1196,1196,0
20231113,103900,128644290,1196,1196,1196,1196,0
20231113,103800,128644290,1196,1196,1196,1196,0
20231113,103700,128644290,1196,1196,1196,1196,0
20231113,103600,128644290,1196,1196,1196,1196,0
20231113,103500,128644290,1196,1196,1196,1196,0
20231113,103400,128644290,1196,1196,1196,1196,0
20231113,103300,128644290,1196,1196,1196,1196,0
20231113,103200,128644290,1196,1196,1196,1196,0
20231113,103100,128644290,1196,1196,1196,1196,0
20231113,103000,128644290,1196,1196,1196,1196,0
20231113,102900,128644290,1196,1196,1196,1196,0
20231113,102800,128644290,1196,1196,1196,1196,0
20231113,102700,128644290,1196,1196,1196,1196,1
20231113,102600,128643094,1196,1188,1196,1188,186
20231113,102500,128422118,1187,1187,1187,1187,1
20231113,102400,128420931,1188,1188,1188,1188,51
20231113,102300,128360343,1196,1196,1196,1196,100
20231113,102200,128240743,1196,1196,1196,1196,2
20231113,102100,128238351,1190,1190,1190,1190,0
20231113,102000,128238351,1190,1193,1193,1190,19597
20231113,101900,104906822,1199,1199,1199,1199,0
20231113,101800,104906822,1199,1199,1199,1199,0
20231113,101700,104906822,1199,1199,1199,1199,0
20231113,101600,104906822,1199,1199,1199,1199,0
20231113,101500,104906822,1199,1199,1199,1199,0
20231113,101400,104906822,1199,1199,1199,1199,0
20231113,101300,104906822,1199,1199,1199,1199,0
20231113,101200,104906822,1199,1199,1199,1199,0
20231113,101100,104906822,1199,1199,1199,1199,0
20231113,101000,104906822,1199,1199,1199,1199,0
20231113,100900,104906822,1199,1199,1199,1199,0
20231113,100800,104906822,1199,1199,1199,1199,100
20231113,100700,104786922,1199,1199,1199,1199,100
20231113,100600,104667022,1199,1199,1199,1199,0
20231113,100500,104667022,1199,1199,1199,1199,1
20231113,100400,104665823,1192,1192,1192,1192,0
20231113,100300,104665823,1192,1195,1195,1192,3000
20231113,100200,101085906,1199,1199,1199,1199,0
20231113,100100,101085906,1199,1199,1199,1199,0
20231113,100000,101085906,1199,1199,1199,1199,0
20231113,095900,101085906,1199,1199,1199,1199,0
20231113,095800,101085906,1199,1199,1199,1199,0
20231113,095700,101085906,1199,1199,1199,1199,0
20231113,095600,101085906,1199,1199,1199,1199,0
20231113,095500,101085906,1199,1199,1199,1199,52
20231113,095400,101023558,1199,1199,1199,1199,1
20231113,095300,101022359,1195,1195,1195,1195,0
20231113,095200,101022359,1195,1195,1195,1195,0
20231113,095100,101022359,1195,1195,1195,1195,393
20231113,095000,100552724,1195,1195,1195,1195,128
20231113,094900,100399764,1195,1195,1195,1195,200
20231113,094800,100160764,1195,1195,1195,1195,301
20231113,094700,99801069,1195,1195,1195,1195,0
20231113,094600,99801069,1195,1196,1196,1195,352
20231113,094500,99380242,1196,1196,1196,1196,2
20231113,094400,99377850,1204,1204,1204,1204,0
20231113,094300,99377850,1204,1204,1204,1204,0
20231113,094200,99377850,1204,1194,1204,1194,26
20231113,094100,99346796,1193,1200,1200,1193,3465
20231113,094000,95203366,1205,1205,1205,1205,0
20231113,093900,95203366,1205,1205,1205,1205,100
20231113,093800,95082866,1205,1205,1205,1205,1
20231113,093700,95081661,1205,1205,1205,1205,2
20231113,093600,95079251,1207,1207,1207,1207,2
20231113,093500,95076837,1209,1209,1209,1209,1
20231113,093400,95075628,1211,1201,1211,1196,2524
20231113,093300,92052319,1202,1205,1205,1202,1000
20231113,093200,90849576,1214,1214,1214,1214,0
20231113,093100,90849576,1214,1215,1215,1204,1003
20231113,093000,89641934,1200,1209,1209,1200,1085
20231113,092900,88338271,1209,1209,1215,1200,2087
20231113,092800,85822799,1209,1212,1212,1209,28
20231113,092700,85788932,1212,1215,1215,1212,2728
20231113,092600,82474415,1215,1213,1215,1213,6
20231113,092500,82467128,1210,1210,1210,1210,0
20231113,092400,82467128,1210,1211,1215,1210,11747
20231113,092300,68241490,1210,1210,1210,1210,2211
20231113,092200,65566180,1205,1205,1205,1205,294
20231113,092100,65211910,1205,1204,1205,1204,931
20231113,092000,64090786,1204,1198,1204,1198,180
20231113,091900,63875126,1198,1196,1198,1196,353
20231113,091800,63452288,1197,1197,1197,1197,0
20231113,091700,63452288,1197,1197,1197,1197,76
20231113,091600,63361316,1198,1198,1198,1198,0
20231113,091500,63361316,1198,1198,1198,1198,0
20231113,091400,63361316,1198,1195,1199,1195,2620
20231113,091300,60224055,1200,1200,1200,1200,500
20231113,091200,59624055,1205,1200,1205,1193,575
20231113,091100,58936590,1209,1209,1209,1209,1
20231113,091000,58935381,1202,1202,1202,1202,316
20231113,090900,58555549,1202,1201,1202,1195,18
20231113,090800,58534019,1192,1192,1192,1192,0
20231113,090700,58534019,1192,1200,1200,1192,6671
20231113,090600,50542211,1192,1191,1192,1191,8053
20231113,090500,40951069,1200,1200,1200,1200,0
20231113,090400,40951069,1200,1200,1200,1200,45
20231113,090300,40897069,1200,1200,1200,1200,0
20231113,090200,40897069,1200,1200,1200,1191,2875
20231113,090100,37465069,1200,1184,1200,1184,4595
20231113,090000,31952591,1182,1183,1183,1182,27010