KissMeData/289860/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,205600,4143245,4350,4350,4350,4350,21
20231113,205500,4143245,4350,4350,4350,4350,0
20231113,205400,4143245,4350,4350,4350,4350,0
20231113,205300,4143245,4350,4350,4350,4350,0
20231113,205200,4143245,4350,4350,4350,4350,0
20231113,205100,4143245,4350,4350,4350,4350,0
20231113,205000,4143245,4350,4350,4350,4350,0
20231113,204900,4143245,4350,4350,4350,4350,0
20231113,204800,4143245,4350,4350,4350,4350,0
20231113,204700,4143245,4350,4350,4350,4350,0
20231113,204600,4143245,4350,4350,4350,4350,0
20231113,204500,4143245,4350,4350,4350,4350,0
20231113,204400,4143245,4350,4350,4350,4350,0
20231113,204300,4143245,4350,4350,4350,4350,0
20231113,204200,4143245,4350,4350,4350,4350,0
20231113,204100,4143245,4350,4350,4350,4350,0
20231113,204000,4143245,4350,4350,4350,4350,0
20231113,203900,4143245,4350,4350,4350,4350,0
20231113,203800,4143245,4350,4350,4350,4350,0
20231113,203700,4143245,4350,4350,4350,4350,0
20231113,203600,4143245,4350,4350,4350,4350,0
20231113,203500,4143245,4350,4350,4350,4350,0
20231113,203400,4143245,4350,4350,4350,4350,0
20231113,203300,4143245,4350,4350,4350,4350,0
20231113,203200,4143245,4350,4350,4350,4350,0
20231113,203100,4143245,4350,4350,4350,4350,0
20231113,203000,4143245,4350,4350,4350,4350,0
20231113,202900,4143245,4350,4350,4350,4350,0
20231113,202800,4143245,4350,4350,4350,4350,0
20231113,202700,4143245,4350,4350,4350,4350,0
20231113,202600,4143245,4350,4350,4350,4350,21
20231113,202500,4143245,4350,4350,4350,4350,0
20231113,202400,4143245,4350,4350,4350,4350,0
20231113,202300,4143245,4350,4350,4350,4350,0
20231113,202200,4143245,4350,4350,4350,4350,0
20231113,202100,4143245,4350,4350,4350,4350,0
20231113,202000,4143245,4350,4350,4350,4350,0
20231113,201900,4143245,4350,4350,4350,4350,0
20231113,201800,4143245,4350,4350,4350,4350,0
20231113,201700,4143245,4350,4350,4350,4350,0
20231113,201600,4143245,4350,4350,4350,4350,0
20231113,201500,4143245,4350,4350,4350,4350,0
20231113,201400,4143245,4350,4350,4350,4350,0
20231113,201300,4143245,4350,4350,4350,4350,0
20231113,201200,4143245,4350,4350,4350,4350,0
20231113,201100,4143245,4350,4350,4350,4350,0
20231113,201000,4143245,4350,4350,4350,4350,0
20231113,200900,4143245,4350,4350,4350,4350,0
20231113,200800,4143245,4350,4350,4350,4350,0
20231113,200700,4143245,4350,4350,4350,4350,0
20231113,200600,4143245,4350,4350,4350,4350,0
20231113,200500,4143245,4350,4350,4350,4350,0
20231113,200400,4143245,4350,4350,4350,4350,0
20231113,200300,4143245,4350,4350,4350,4350,0
20231113,200200,4143245,4350,4350,4350,4350,0
20231113,200100,4143245,4350,4350,4350,4350,0
20231113,200000,4143245,4350,4350,4350,4350,0
20231113,195900,4143245,4350,4350,4350,4350,0
20231113,195800,4143245,4350,4350,4350,4350,0
20231113,195700,4143245,4350,4350,4350,4350,0
20231113,195600,4143245,4350,4350,4350,4350,21
20231113,195500,4143245,4350,4350,4350,4350,0
20231113,195400,4143245,4350,4350,4350,4350,0
20231113,195300,4143245,4350,4350,4350,4350,0
20231113,195200,4143245,4350,4350,4350,4350,0
20231113,195100,4143245,4350,4350,4350,4350,0
20231113,195000,4143245,4350,4350,4350,4350,0
20231113,194900,4143245,4350,4350,4350,4350,0
20231113,194800,4143245,4350,4350,4350,4350,0
20231113,194700,4143245,4350,4350,4350,4350,0
20231113,194600,4143245,4350,4350,4350,4350,0
20231113,194500,4143245,4350,4350,4350,4350,0
20231113,194400,4143245,4350,4350,4350,4350,0
20231113,194300,4143245,4350,4350,4350,4350,0
20231113,194200,4143245,4350,4350,4350,4350,0
20231113,194100,4143245,4350,4350,4350,4350,0
20231113,194000,4143245,4350,4350,4350,4350,0
20231113,193900,4143245,4350,4350,4350,4350,0
20231113,193800,4143245,4350,4350,4350,4350,0
20231113,193700,4143245,4350,4350,4350,4350,0
20231113,193600,4143245,4350,4350,4350,4350,0
20231113,193500,4143245,4350,4350,4350,4350,0
20231113,193400,4143245,4350,4350,4350,4350,0
20231113,193300,4143245,4350,4350,4350,4350,0
20231113,193200,4143245,4350,4350,4350,4350,0
20231113,193100,4143245,4350,4350,4350,4350,0
20231113,193000,4143245,4350,4350,4350,4350,0
20231113,192900,4143245,4350,4350,4350,4350,0
20231113,192800,4143245,4350,4350,4350,4350,0
20231113,192700,4143245,4350,4350,4350,4350,0
20231113,192600,4143245,4350,4350,4350,4350,21
20231113,192500,4143245,4350,4350,4350,4350,0
20231113,192400,4143245,4350,4350,4350,4350,0
20231113,192300,4143245,4350,4350,4350,4350,0
20231113,192200,4143245,4350,4350,4350,4350,0
20231113,192100,4143245,4350,4350,4350,4350,0
20231113,192000,4143245,4350,4350,4350,4350,0
20231113,191900,4143245,4350,4350,4350,4350,0
20231113,191800,4143245,4350,4350,4350,4350,0
20231113,191700,4143245,4350,4350,4350,4350,0
20231113,191600,4143245,4350,4350,4350,4350,0
20231113,191500,4143245,4350,4350,4350,4350,0
20231113,191400,4143245,4350,4350,4350,4350,0
20231113,191300,4143245,4350,4350,4350,4350,0
20231113,191200,4143245,4350,4350,4350,4350,0
20231113,191100,4143245,4350,4350,4350,4350,0
20231113,191000,4143245,4350,4350,4350,4350,0
20231113,190900,4143245,4350,4350,4350,4350,0
20231113,190800,4143245,4350,4350,4350,4350,0
20231113,190700,4143245,4350,4350,4350,4350,0
20231113,190600,4143245,4350,4350,4350,4350,0
20231113,190500,4143245,4350,4350,4350,4350,0
20231113,190400,4143245,4350,4350,4350,4350,0
20231113,190300,4143245,4350,4350,4350,4350,0
20231113,190200,4143245,4350,4350,4350,4350,0
20231113,190100,4143245,4350,4350,4350,4350,0
20231113,190000,4143245,4350,4350,4350,4350,0
20231113,185900,4143245,4350,4350,4350,4350,0
20231113,185800,4143245,4350,4350,4350,4350,0
20231113,185700,4143245,4350,4350,4350,4350,0
20231113,185600,4143245,4350,4350,4350,4350,21
20231113,185500,4143245,4350,4350,4350,4350,0
20231113,185400,4143245,4350,4350,4350,4350,0
20231113,185300,4143245,4350,4350,4350,4350,0
20231113,185200,4143245,4350,4350,4350,4350,0
20231113,185100,4143245,4350,4350,4350,4350,0
20231113,185000,4143245,4350,4350,4350,4350,0
20231113,184900,4143245,4350,4350,4350,4350,0
20231113,184800,4143245,4350,4350,4350,4350,0
20231113,184700,4143245,4350,4350,4350,4350,0
20231113,184600,4143245,4350,4350,4350,4350,0
20231113,184500,4143245,4350,4350,4350,4350,0
20231113,184400,4143245,4350,4350,4350,4350,0
20231113,184300,4143245,4350,4350,4350,4350,0
20231113,184200,4143245,4350,4350,4350,4350,0
20231113,184100,4143245,4350,4350,4350,4350,0
20231113,184000,4143245,4350,4350,4350,4350,0
20231113,183900,4143245,4350,4350,4350,4350,0
20231113,183800,4143245,4350,4350,4350,4350,0
20231113,183700,4143245,4350,4350,4350,4350,0
20231113,183600,4143245,4350,4350,4350,4350,0
20231113,183500,4143245,4350,4350,4350,4350,0
20231113,183400,4143245,4350,4350,4350,4350,0
20231113,183300,4143245,4350,4350,4350,4350,0
20231113,183200,4143245,4350,4350,4350,4350,0
20231113,183100,4143245,4350,4350,4350,4350,0
20231113,183000,4143245,4350,4350,4350,4350,0
20231113,182900,4143245,4350,4350,4350,4350,0
20231113,182800,4143245,4350,4350,4350,4350,0
20231113,182700,4143245,4350,4350,4350,4350,0
20231113,182600,4143245,4350,4350,4350,4350,21
20231113,182500,4143245,4350,4350,4350,4350,0
20231113,182400,4143245,4350,4350,4350,4350,0
20231113,182300,4143245,4350,4350,4350,4350,0
20231113,182200,4143245,4350,4350,4350,4350,0
20231113,182100,4143245,4350,4350,4350,4350,0
20231113,182000,4143245,4350,4350,4350,4350,0
20231113,181900,4143245,4350,4350,4350,4350,0
20231113,181800,4143245,4350,4350,4350,4350,0
20231113,181700,4143245,4350,4350,4350,4350,0
20231113,181600,4143245,4350,4350,4350,4350,0
20231113,181500,4143245,4350,4350,4350,4350,0
20231113,181400,4143245,4350,4350,4350,4350,0
20231113,181300,4143245,4350,4350,4350,4350,0
20231113,181200,4143245,4350,4350,4350,4350,0
20231113,181100,4143245,4350,4350,4350,4350,0
20231113,181000,4143245,4350,4350,4350,4350,0
20231113,180900,4143245,4350,4350,4350,4350,0
20231113,180800,4143245,4350,4350,4350,4350,0
20231113,180700,4143245,4350,4350,4350,4350,0
20231113,180600,4143245,4350,4350,4350,4350,0
20231113,180500,4143245,4350,4350,4350,4350,0
20231113,180400,4143245,4350,4350,4350,4350,0
20231113,180300,4143245,4350,4350,4350,4350,0
20231113,180200,4143245,4350,4350,4350,4350,0
20231113,180100,4143245,4350,4350,4350,4350,0
20231113,180000,4143245,4350,4350,4350,4350,0
20231113,175900,4143245,4350,4350,4350,4350,0
20231113,175800,4143245,4350,4350,4350,4350,0
20231113,175700,4143245,4350,4350,4350,4350,0
20231113,175600,4143245,4350,4350,4350,4350,21
20231113,175500,4143245,4350,4350,4350,4350,0
20231113,175400,4143245,4350,4350,4350,4350,0
20231113,175300,4143245,4350,4350,4350,4350,0
20231113,175200,4143245,4350,4350,4350,4350,0
20231113,175100,4143245,4350,4350,4350,4350,0
20231113,175000,4143245,4350,4350,4350,4350,0
20231113,174900,4143245,4350,4350,4350,4350,0
20231113,174800,4143245,4350,4350,4350,4350,0
20231113,174700,4143245,4350,4350,4350,4350,0
20231113,174600,4143245,4350,4350,4350,4350,0
20231113,174500,4143245,4350,4350,4350,4350,0
20231113,174400,4143245,4350,4350,4350,4350,0
20231113,174300,4143245,4350,4350,4350,4350,0
20231113,174200,4143245,4350,4350,4350,4350,0
20231113,174100,4143245,4350,4350,4350,4350,0
20231113,174000,4143245,4350,4350,4350,4350,0
20231113,173900,4143245,4350,4350,4350,4350,0
20231113,173800,4143245,4350,4350,4350,4350,0
20231113,173700,4143245,4350,4350,4350,4350,0
20231113,173600,4143245,4350,4350,4350,4350,0
20231113,173500,4143245,4350,4350,4350,4350,0
20231113,173400,4143245,4350,4350,4350,4350,0
20231113,173300,4143245,4350,4350,4350,4350,0
20231113,173200,4143245,4350,4350,4350,4350,0
20231113,173100,4143245,4350,4350,4350,4350,0
20231113,173000,4143245,4350,4350,4350,4350,0
20231113,172900,4143245,4350,4350,4350,4350,0
20231113,172800,4143245,4350,4350,4350,4350,0
20231113,172700,4143245,4350,4350,4350,4350,0
20231113,172600,4143245,4350,4350,4350,4350,21
20231113,172500,4143245,4350,4350,4350,4350,0
20231113,172400,4143245,4350,4350,4350,4350,0
20231113,172300,4143245,4350,4350,4350,4350,0
20231113,172200,4143245,4350,4350,4350,4350,0
20231113,172100,4143245,4350,4350,4350,4350,0
20231113,172000,4143245,4350,4350,4350,4350,0
20231113,171900,4143245,4350,4350,4350,4350,0
20231113,171800,4143245,4350,4350,4350,4350,0
20231113,171700,4143245,4350,4350,4350,4350,0
20231113,171600,4143245,4350,4350,4350,4350,0
20231113,171500,4143245,4350,4350,4350,4350,0
20231113,171400,4143245,4350,4350,4350,4350,0
20231113,171300,4143245,4350,4350,4350,4350,0
20231113,171200,4143245,4350,4350,4350,4350,0
20231113,171100,4143245,4350,4350,4350,4350,0
20231113,171000,4143245,4350,4350,4350,4350,0
20231113,170900,4143245,4350,4350,4350,4350,0
20231113,170800,4143245,4350,4350,4350,4350,0
20231113,170700,4143245,4350,4350,4350,4350,0
20231113,170600,4143245,4350,4350,4350,4350,0
20231113,170500,4143245,4350,4350,4350,4350,0
20231113,170400,4143245,4350,4350,4350,4350,0
20231113,170300,4143245,4350,4350,4350,4350,0
20231113,170200,4143245,4350,4350,4350,4350,0
20231113,170100,4143245,4350,4350,4350,4350,0
20231113,170000,4143245,4350,4350,4350,4350,0
20231113,165900,4143245,4350,4350,4350,4350,0
20231113,165800,4143245,4350,4350,4350,4350,0
20231113,165700,4143245,4350,4350,4350,4350,0
20231113,165600,4143245,4350,4350,4350,4350,21
20231113,165500,4143245,4350,4350,4350,4350,0
20231113,165400,4143245,4350,4350,4350,4350,0
20231113,165300,4143245,4350,4350,4350,4350,0
20231113,165200,4143245,4350,4350,4350,4350,0
20231113,165100,4143245,4350,4350,4350,4350,0
20231113,165000,4143245,4350,4350,4350,4350,0
20231113,164900,4143245,4350,4350,4350,4350,0
20231113,164800,4143245,4350,4350,4350,4350,0
20231113,164700,4143245,4350,4350,4350,4350,0
20231113,164600,4143245,4350,4350,4350,4350,0
20231113,164500,4143245,4350,4350,4350,4350,0
20231113,164400,4143245,4350,4350,4350,4350,0
20231113,164300,4143245,4350,4350,4350,4350,0
20231113,164200,4143245,4350,4350,4350,4350,0
20231113,164100,4143245,4350,4350,4350,4350,0
20231113,164000,4143245,4350,4350,4350,4350,0
20231113,163900,4143245,4350,4350,4350,4350,0
20231113,163800,4143245,4350,4350,4350,4350,0
20231113,163700,4143245,4350,4350,4350,4350,0
20231113,163600,4143245,4350,4350,4350,4350,0
20231113,163500,4143245,4350,4350,4350,4350,0
20231113,163400,4143245,4350,4350,4350,4350,0
20231113,163300,4143245,4350,4350,4350,4350,0
20231113,163200,4143245,4350,4350,4350,4350,0
20231113,163100,4143245,4350,4350,4350,4350,0
20231113,163000,4143245,4350,4350,4350,4350,0
20231113,162900,4143245,4350,4350,4350,4350,0
20231113,162800,4143245,4350,4350,4350,4350,0
20231113,162700,4143245,4350,4350,4350,4350,0
20231113,162600,4143245,4350,4350,4350,4350,21
20231113,162500,4143245,4350,4350,4350,4350,0
20231113,162400,4143245,4350,4350,4350,4350,0
20231113,162300,4143245,4350,4350,4350,4350,0
20231113,162200,4143245,4350,4350,4350,4350,0
20231113,162100,4143245,4350,4350,4350,4350,0
20231113,162000,4143245,4350,4350,4350,4350,0
20231113,161900,4143245,4350,4350,4350,4350,0
20231113,161800,4143245,4350,4350,4350,4350,0
20231113,161700,4143245,4350,4350,4350,4350,0
20231113,161600,4143245,4350,4350,4350,4350,0
20231113,161500,4143245,4350,4350,4350,4350,0
20231113,161400,4143245,4350,4350,4350,4350,0
20231113,161300,4143245,4350,4350,4350,4350,0
20231113,161200,4143245,4350,4350,4350,4350,0
20231113,161100,4143245,4350,4350,4350,4350,0
20231113,161000,4143245,4350,4350,4350,4350,0
20231113,160900,4143245,4350,4350,4350,4350,0
20231113,160800,4143245,4350,4350,4350,4350,0
20231113,160700,4143245,4350,4350,4350,4350,0
20231113,160600,4143245,4350,4350,4350,4350,0
20231113,160500,4143245,4350,4350,4350,4350,0
20231113,160400,4143245,4350,4350,4350,4350,0
20231113,160300,4143245,4350,4350,4350,4350,0
20231113,160200,4143245,4350,4350,4350,4350,0
20231113,160100,4143245,4350,4350,4350,4350,0
20231113,160000,4143245,4350,4350,4350,4350,0
20231113,155900,4143245,4350,4350,4350,4350,0
20231113,155800,4143245,4350,4350,4350,4350,0
20231113,155700,4143245,4350,4350,4350,4350,0
20231113,155600,4143245,4350,4350,4350,4350,21
20231113,155500,4143245,4350,4350,4350,4350,0
20231113,155400,4143245,4350,4350,4350,4350,0
20231113,155300,4143245,4350,4350,4350,4350,0
20231113,155200,4143245,4350,4350,4350,4350,0
20231113,155100,4143245,4350,4350,4350,4350,0
20231113,155000,4143245,4350,4350,4350,4350,0
20231113,154900,4143245,4350,4350,4350,4350,0
20231113,154800,4143245,4350,4350,4350,4350,0
20231113,154700,4143245,4350,4350,4350,4350,0
20231113,154600,4143245,4350,4350,4350,4350,0
20231113,154500,4143245,4350,4350,4350,4350,0
20231113,154400,4143245,4350,4350,4350,4350,0
20231113,154300,4143245,4350,4350,4350,4350,0
20231113,154200,4143245,4350,4350,4350,4350,0
20231113,154100,4143245,4350,4350,4350,4350,0
20231113,154000,4143245,4350,4350,4350,4350,0
20231113,153900,4143245,4350,4350,4350,4350,0
20231113,153800,4143245,4350,4350,4350,4350,0
20231113,153700,4143245,4350,4350,4350,4350,0
20231113,153600,4143245,4350,4350,4350,4350,0
20231113,153500,4143245,4350,4350,4350,4350,0
20231113,153400,4143245,4350,4350,4350,4350,0
20231113,153300,4143245,4350,4350,4350,4350,0
20231113,153200,4143245,4350,4350,4350,4350,0
20231113,153100,4143245,4350,4350,4350,4350,0
20231113,153000,4143245,4350,4350,4350,4350,0
20231113,152900,4143245,4350,4350,4350,4350,0
20231113,152800,4143245,4350,4350,4350,4350,0
20231113,152700,4143245,4350,4350,4350,4350,0
20231113,152600,4143245,4350,4350,4350,4350,0
20231113,152500,4143245,4350,4350,4350,4350,0
20231113,152400,4143245,4350,4350,4350,4350,0
20231113,152300,4143245,4350,4350,4350,4350,0
20231113,152200,4143245,4350,4350,4350,4350,0
20231113,152100,4143245,4350,4350,4350,4350,0
20231113,152000,4143245,4350,4350,4350,4350,0
20231113,151900,4143245,4350,4350,4350,4350,0
20231113,151800,4143245,4350,4350,4350,4350,0
20231113,151700,4143245,4350,4350,4350,4350,0
20231113,151600,4143245,4350,4350,4350,4350,0
20231113,151500,4143245,4350,4350,4350,4350,0
20231113,151400,4143245,4350,4350,4350,4350,0
20231113,151300,4143245,4350,4350,4350,4350,0
20231113,151200,4143245,4350,4350,4350,4350,0
20231113,151100,4143245,4350,4350,4350,4350,0
20231113,151000,4143245,4350,4350,4350,4350,0
20231113,150900,4143245,4350,4350,4350,4350,0
20231113,150800,4143245,4350,4350,4350,4350,0
20231113,150700,4143245,4350,4350,4350,4350,21
20231113,150600,4051895,4350,4350,4350,4350,0
20231113,150500,4051895,4350,4350,4350,4350,0
20231113,150400,4051895,4350,4350,4350,4350,0
20231113,150300,4051895,4350,4350,4350,4350,20
20231113,150200,3964895,4350,4350,4350,4350,0
20231113,150100,3964895,4350,4350,4350,4350,0
20231113,150000,3964895,4350,4350,4350,4350,0
20231113,145900,3964895,4350,4350,4350,4350,0
20231113,145800,3964895,4350,4350,4350,4350,0
20231113,145700,3964895,4350,4350,4350,4350,0
20231113,145600,3964895,4350,4350,4350,4350,0
20231113,145500,3964895,4350,4350,4350,4350,0
20231113,145400,3964895,4350,4350,4350,4350,0
20231113,145300,3964895,4350,4350,4350,4350,0
20231113,145200,3964895,4350,4350,4350,4350,54
20231113,145100,3729995,4350,4350,4350,4350,0
20231113,145000,3729995,4350,4350,4350,4350,0
20231113,144900,3729995,4350,4350,4350,4350,0
20231113,144800,3729995,4350,4350,4350,4350,0
20231113,144700,3729995,4350,4350,4350,4350,0
20231113,144600,3729995,4350,4350,4350,4350,0
20231113,144500,3729995,4350,4350,4350,4350,0
20231113,144400,3729995,4350,4350,4350,4350,0
20231113,144300,3729995,4350,4350,4350,4350,0
20231113,144200,3729995,4350,4350,4350,4350,23
20231113,144100,3629945,4350,4350,4350,4350,0
20231113,144000,3629945,4350,4350,4350,4350,0
20231113,143900,3629945,4350,4350,4350,4350,0
20231113,143800,3629945,4350,4350,4350,4350,0
20231113,143700,3629945,4350,4350,4350,4350,0
20231113,143600,3629945,4350,4350,4350,4350,0
20231113,143500,3629945,4350,4350,4350,4350,0
20231113,143400,3629945,4350,4350,4350,4350,5
20231113,143300,3608195,4350,4350,4350,4350,0
20231113,143200,3608195,4350,4350,4350,4350,0
20231113,143100,3608195,4350,4350,4350,4350,0
20231113,143000,3608195,4350,4350,4350,4350,0
20231113,142900,3608195,4350,4350,4350,4350,5
20231113,142800,3586445,4380,4380,4380,4380,0
20231113,142700,3586445,4380,4380,4380,4380,0
20231113,142600,3586445,4380,4380,4380,4380,0
20231113,142500,3586445,4380,4380,4380,4380,0
20231113,142400,3586445,4380,4380,4380,4380,0
20231113,142300,3586445,4380,4380,4380,4380,0
20231113,142200,3586445,4380,4380,4380,4380,0
20231113,142100,3586445,4380,4380,4380,4380,0
20231113,142000,3586445,4380,4380,4380,4380,0
20231113,141900,3586445,4380,4380,4380,4380,0
20231113,141800,3586445,4380,4380,4380,4380,0
20231113,141700,3586445,4380,4380,4380,4380,0
20231113,141600,3586445,4380,4380,4380,4380,0
20231113,141500,3586445,4380,4380,4380,4380,0
20231113,141400,3586445,4380,4380,4380,4380,0
20231113,141300,3586445,4380,4380,4380,4380,0
20231113,141200,3586445,4380,4380,4380,4380,0
20231113,141100,3586445,4380,4380,4380,4380,0
20231113,141000,3586445,4380,4380,4380,4380,0
20231113,140900,3586445,4380,4380,4380,4380,0
20231113,140800,3586445,4380,4380,4380,4380,0
20231113,140700,3586445,4380,4380,4380,4380,10
20231113,140600,3542645,4380,4380,4380,4380,0
20231113,140500,3542645,4380,4380,4380,4380,16
20231113,140400,3472565,4380,4380,4380,4380,0
20231113,140300,3472565,4380,4380,4380,4380,10
20231113,140200,3428765,4380,4380,4380,4380,15
20231113,140100,3363065,4385,4385,4385,4385,0
20231113,140000,3363065,4385,4385,4385,4385,0
20231113,135900,3363065,4385,4385,4385,4385,0
20231113,135800,3363065,4385,4385,4385,4385,0
20231113,135700,3363065,4385,4385,4385,4385,0
20231113,135600,3363065,4385,4385,4385,4385,0
20231113,135500,3363065,4385,4385,4385,4385,0
20231113,135400,3363065,4385,4385,4385,4385,0
20231113,135300,3363065,4385,4385,4385,4385,0
20231113,135200,3363065,4385,4385,4385,4385,0
20231113,135100,3363065,4385,4385,4385,4385,0
20231113,135000,3363065,4385,4385,4385,4385,0
20231113,134900,3363065,4385,4385,4385,4385,0
20231113,134800,3363065,4385,4385,4385,4385,0
20231113,134700,3363065,4385,4385,4385,4385,0
20231113,134600,3363065,4385,4385,4385,4385,0
20231113,134500,3363065,4385,4385,4385,4385,0
20231113,134400,3363065,4385,4385,4385,4385,0
20231113,134300,3363065,4385,4385,4385,4385,0
20231113,134200,3363065,4385,4385,4385,4385,0
20231113,134100,3363065,4385,4385,4385,4385,0
20231113,134000,3363065,4385,4385,4385,4385,0
20231113,133900,3363065,4385,4385,4385,4385,0
20231113,133800,3363065,4385,4385,4385,4385,0
20231113,133700,3363065,4385,4385,4385,4385,0
20231113,133600,3363065,4385,4385,4385,4385,0
20231113,133500,3363065,4385,4385,4385,4385,0
20231113,133400,3363065,4385,4385,4385,4385,0
20231113,133300,3363065,4385,4385,4385,4385,0
20231113,133200,3363065,4385,4385,4385,4385,0
20231113,133100,3363065,4385,4385,4385,4385,0
20231113,133000,3363065,4385,4385,4385,4385,0
20231113,132900,3363065,4385,4385,4385,4385,0
20231113,132800,3363065,4385,4385,4385,4385,0
20231113,132700,3363065,4385,4385,4385,4385,0
20231113,132600,3363065,4385,4385,4385,4385,0
20231113,132500,3363065,4385,4385,4385,4385,0
20231113,132400,3363065,4385,4385,4385,4385,0
20231113,132300,3363065,4385,4385,4385,4385,0
20231113,132200,3363065,4385,4385,4385,4385,0
20231113,132100,3363065,4385,4385,4385,4385,0
20231113,132000,3363065,4385,4385,4385,4385,0
20231113,131900,3363065,4385,4385,4385,4385,0
20231113,131800,3363065,4385,4385,4385,4385,0
20231113,131700,3363065,4385,4385,4385,4385,0
20231113,131600,3363065,4385,4385,4385,4385,0
20231113,131500,3363065,4385,4385,4385,4385,0
20231113,131400,3363065,4385,4385,4385,4385,0
20231113,131300,3363065,4385,4385,4385,4385,0
20231113,131200,3363065,4385,4385,4385,4385,0
20231113,131100,3363065,4385,4385,4385,4385,0
20231113,131000,3363065,4385,4385,4385,4385,0
20231113,130900,3363065,4385,4385,4385,4385,0
20231113,130800,3363065,4385,4385,4385,4385,0
20231113,130700,3363065,4385,4385,4385,4385,0
20231113,130600,3363065,4385,4385,4385,4385,0
20231113,130500,3363065,4385,4385,4385,4385,0
20231113,130400,3363065,4385,4385,4385,4385,0
20231113,130300,3363065,4385,4385,4385,4385,0
20231113,130200,3363065,4385,4385,4385,4385,0
20231113,130100,3363065,4385,4385,4385,4385,0
20231113,130000,3363065,4385,4385,4385,4385,271
20231113,125900,2174730,4385,4385,4385,4385,0
20231113,125800,2174730,4385,4385,4385,4385,0
20231113,125700,2174730,4385,4385,4385,4385,0
20231113,125600,2174730,4385,4385,4385,4385,0
20231113,125500,2174730,4385,4385,4385,4385,0
20231113,125400,2174730,4385,4385,4385,4385,0
20231113,125300,2174730,4385,4385,4385,4385,0
20231113,125200,2174730,4385,4385,4385,4385,0
20231113,125100,2174730,4385,4385,4385,4385,0
20231113,125000,2174730,4385,4385,4385,4385,0
20231113,124900,2174730,4385,4385,4385,4385,0
20231113,124800,2174730,4385,4385,4385,4385,0
20231113,124700,2174730,4385,4385,4385,4385,0
20231113,124600,2174730,4385,4385,4385,4385,0
20231113,124500,2174730,4385,4385,4385,4385,0
20231113,124400,2174730,4385,4385,4385,4385,0
20231113,124300,2174730,4385,4385,4385,4385,0
20231113,124200,2174730,4385,4385,4385,4385,0
20231113,124100,2174730,4385,4385,4385,4385,0
20231113,124000,2174730,4385,4385,4385,4385,0
20231113,123900,2174730,4385,4385,4385,4385,0
20231113,123800,2174730,4385,4385,4385,4385,0
20231113,123700,2174730,4385,4385,4385,4385,0
20231113,123600,2174730,4385,4385,4385,4385,0
20231113,123500,2174730,4385,4385,4385,4385,0
20231113,123400,2174730,4385,4385,4385,4385,0
20231113,123300,2174730,4385,4385,4385,4385,0
20231113,123200,2174730,4385,4385,4385,4385,0
20231113,123100,2174730,4385,4385,4385,4385,0
20231113,123000,2174730,4385,4385,4385,4385,0
20231113,122900,2174730,4385,4385,4385,4385,0
20231113,122800,2174730,4385,4385,4385,4385,0
20231113,122700,2174730,4385,4385,4385,4385,0
20231113,122600,2174730,4385,4385,4385,4385,0
20231113,122500,2174730,4385,4385,4385,4385,0
20231113,122400,2174730,4385,4385,4385,4385,0
20231113,122300,2174730,4385,4385,4385,4385,0
20231113,122200,2174730,4385,4385,4385,4385,0
20231113,122100,2174730,4385,4385,4385,4385,0
20231113,122000,2174730,4385,4385,4385,4385,0
20231113,121900,2174730,4385,4385,4385,4385,0
20231113,121800,2174730,4385,4385,4385,4385,0
20231113,121700,2174730,4385,4385,4385,4385,0
20231113,121600,2174730,4385,4385,4385,4385,0
20231113,121500,2174730,4385,4385,4385,4385,0
20231113,121400,2174730,4385,4385,4385,4385,0
20231113,121300,2174730,4385,4385,4385,4385,0
20231113,121200,2174730,4385,4385,4385,4385,0
20231113,121100,2174730,4385,4385,4385,4385,0
20231113,121000,2174730,4385,4385,4385,4385,0
20231113,120900,2174730,4385,4385,4385,4385,0
20231113,120800,2174730,4385,4385,4385,4385,0
20231113,120700,2174730,4385,4385,4385,4385,0
20231113,120600,2174730,4385,4385,4385,4385,0
20231113,120500,2174730,4385,4385,4385,4385,0
20231113,120400,2174730,4385,4385,4385,4385,0
20231113,120300,2174730,4385,4385,4385,4385,0
20231113,120200,2174730,4385,4385,4385,4385,0
20231113,120100,2174730,4385,4385,4385,4385,0
20231113,120000,2174730,4385,4385,4385,4385,0
20231113,115900,2174730,4385,4385,4385,4385,0
20231113,115800,2174730,4385,4385,4385,4385,0
20231113,115700,2174730,4385,4385,4385,4385,0
20231113,115600,2174730,4385,4385,4385,4385,0
20231113,115500,2174730,4385,4385,4385,4385,0
20231113,115400,2174730,4385,4385,4385,4385,0
20231113,115300,2174730,4385,4385,4385,4385,0
20231113,115200,2174730,4385,4385,4385,4385,0
20231113,115100,2174730,4385,4385,4385,4385,0
20231113,115000,2174730,4385,4385,4385,4385,0
20231113,114900,2174730,4385,4385,4385,4385,0
20231113,114800,2174730,4385,4385,4385,4385,0
20231113,114700,2174730,4385,4385,4385,4385,0
20231113,114600,2174730,4385,4385,4385,4385,0
20231113,114500,2174730,4385,4385,4385,4385,0
20231113,114400,2174730,4385,4385,4385,4385,0
20231113,114300,2174730,4385,4385,4385,4385,0
20231113,114200,2174730,4385,4385,4385,4385,0
20231113,114100,2174730,4385,4385,4385,4385,0
20231113,114000,2174730,4385,4385,4385,4385,0
20231113,113900,2174730,4385,4385,4385,4385,0
20231113,113800,2174730,4385,4385,4385,4385,0
20231113,113700,2174730,4385,4385,4385,4385,0
20231113,113600,2174730,4385,4385,4385,4385,0
20231113,113500,2174730,4385,4385,4385,4385,0
20231113,113400,2174730,4385,4385,4385,4385,0
20231113,113300,2174730,4385,4385,4385,4385,0
20231113,113200,2174730,4385,4385,4385,4385,0
20231113,113100,2174730,4385,4385,4385,4385,0
20231113,113000,2174730,4385,4385,4385,4385,0
20231113,112900,2174730,4385,4385,4385,4385,0
20231113,112800,2174730,4385,4385,4385,4385,0
20231113,112700,2174730,4385,4385,4385,4385,0
20231113,112600,2174730,4385,4385,4385,4385,0
20231113,112500,2174730,4385,4385,4385,4385,0
20231113,112400,2174730,4385,4385,4385,4385,0
20231113,112300,2174730,4385,4385,4385,4385,0
20231113,112200,2174730,4385,4385,4385,4385,0
20231113,112100,2174730,4385,4385,4385,4385,0
20231113,112000,2174730,4385,4385,4385,4385,0
20231113,111900,2174730,4385,4385,4385,4385,0
20231113,111800,2174730,4385,4385,4385,4385,0
20231113,111700,2174730,4385,4385,4385,4385,0
20231113,111600,2174730,4385,4385,4385,4385,0
20231113,111500,2174730,4385,4385,4385,4385,0
20231113,111400,2174730,4385,4385,4385,4385,0
20231113,111300,2174730,4385,4385,4385,4385,0
20231113,111200,2174730,4385,4385,4385,4385,0
20231113,111100,2174730,4385,4385,4385,4385,0
20231113,111000,2174730,4385,4385,4385,4385,0
20231113,110900,2174730,4385,4385,4385,4385,0
20231113,110800,2174730,4385,4385,4385,4385,0
20231113,110700,2174730,4385,4385,4385,4385,0
20231113,110600,2174730,4385,4385,4385,4385,0
20231113,110500,2174730,4385,4385,4385,4385,0
20231113,110400,2174730,4385,4385,4385,4385,0
20231113,110300,2174730,4385,4385,4385,4385,0
20231113,110200,2174730,4385,4385,4385,4385,0
20231113,110100,2174730,4385,4385,4385,4385,0
20231113,110000,2174730,4385,4385,4385,4385,0
20231113,105900,2174730,4385,4385,4385,4385,0
20231113,105800,2174730,4385,4385,4385,4385,0
20231113,105700,2174730,4385,4385,4385,4385,0
20231113,105600,2174730,4385,4385,4385,4385,0
20231113,105500,2174730,4385,4385,4385,4385,0
20231113,105400,2174730,4385,4385,4385,4385,0
20231113,105300,2174730,4385,4385,4385,4385,0
20231113,105200,2174730,4385,4385,4385,4385,0
20231113,105100,2174730,4385,4385,4385,4385,0
20231113,105000,2174730,4385,4385,4385,4385,0
20231113,104900,2174730,4385,4385,4385,4385,0
20231113,104800,2174730,4385,4385,4385,4385,0
20231113,104700,2174730,4385,4385,4385,4385,0
20231113,104600,2174730,4385,4385,4385,4385,0
20231113,104500,2174730,4385,4385,4385,4385,0
20231113,104400,2174730,4385,4385,4385,4385,0
20231113,104300,2174730,4385,4385,4385,4385,0
20231113,104200,2174730,4385,4385,4385,4385,0
20231113,104100,2174730,4385,4385,4385,4385,0
20231113,104000,2174730,4385,4385,4385,4385,0
20231113,103900,2174730,4385,4385,4385,4385,0
20231113,103800,2174730,4385,4385,4385,4385,0
20231113,103700,2174730,4385,4385,4385,4385,0
20231113,103600,2174730,4385,4385,4385,4385,0
20231113,103500,2174730,4385,4385,4385,4385,0
20231113,103400,2174730,4385,4385,4385,4385,0
20231113,103300,2174730,4385,4385,4385,4385,0
20231113,103200,2174730,4385,4385,4385,4385,0
20231113,103100,2174730,4385,4385,4385,4385,0
20231113,103000,2174730,4385,4385,4385,4385,0
20231113,102900,2174730,4385,4385,4385,4385,0
20231113,102800,2174730,4385,4385,4385,4385,0
20231113,102700,2174730,4385,4385,4385,4385,0
20231113,102600,2174730,4385,4385,4385,4385,0
20231113,102500,2174730,4385,4385,4385,4385,0
20231113,102400,2174730,4385,4385,4385,4385,0
20231113,102300,2174730,4385,4385,4385,4385,0
20231113,102200,2174730,4385,4385,4385,4385,0
20231113,102100,2174730,4385,4385,4385,4385,0
20231113,102000,2174730,4385,4385,4385,4385,0
20231113,101900,2174730,4385,4385,4385,4385,0
20231113,101800,2174730,4385,4385,4385,4385,0
20231113,101700,2174730,4385,4385,4385,4385,0
20231113,101600,2174730,4385,4385,4385,4385,0
20231113,101500,2174730,4385,4385,4385,4385,0
20231113,101400,2174730,4385,4385,4385,4385,0
20231113,101300,2174730,4385,4385,4385,4385,0
20231113,101200,2174730,4385,4385,4385,4385,0
20231113,101100,2174730,4385,4385,4385,4385,0
20231113,101000,2174730,4385,4385,4385,4385,0
20231113,100900,2174730,4385,4385,4385,4385,0
20231113,100800,2174730,4385,4385,4385,4385,0
20231113,100700,2174730,4385,4385,4385,4385,0
20231113,100600,2174730,4385,4385,4385,4385,0
20231113,100500,2174730,4385,4385,4385,4385,0
20231113,100400,2174730,4385,4385,4385,4385,0
20231113,100300,2174730,4385,4385,4385,4385,0
20231113,100200,2174730,4385,4385,4385,4385,0
20231113,100100,2174730,4385,4385,4385,4385,0
20231113,100000,2174730,4385,4385,4385,4385,0
20231113,095900,2174730,4385,4385,4385,4385,0
20231113,095800,2174730,4385,4385,4385,4385,0
20231113,095700,2174730,4385,4385,4385,4385,0
20231113,095600,2174730,4385,4385,4385,4385,0
20231113,095500,2174730,4385,4385,4385,4385,0
20231113,095400,2174730,4385,4385,4385,4385,0
20231113,095300,2174730,4385,4385,4385,4385,0
20231113,095200,2174730,4385,4385,4385,4385,0
20231113,095100,2174730,4385,4385,4385,4385,0
20231113,095000,2174730,4385,4385,4385,4385,0
20231113,094900,2174730,4385,4385,4385,4385,0
20231113,094800,2174730,4385,4385,4385,4385,0
20231113,094700,2174730,4385,4385,4385,4385,0
20231113,094600,2174730,4385,4385,4385,4385,0
20231113,094500,2174730,4385,4385,4385,4385,0
20231113,094400,2174730,4385,4385,4385,4385,0
20231113,094300,2174730,4385,4385,4385,4385,0
20231113,094200,2174730,4385,4385,4385,4385,0
20231113,094100,2174730,4385,4385,4385,4385,0
20231113,094000,2174730,4385,4385,4385,4385,40
20231113,093900,1999330,4155,4155,4155,4155,0
20231113,093800,1999330,4155,4155,4155,4155,0
20231113,093700,1999330,4155,4155,4155,4155,0
20231113,093600,1999330,4155,4155,4155,4155,0
20231113,093500,1999330,4155,4155,4155,4155,0
20231113,093400,1999330,4155,4155,4155,4155,0
20231113,093300,1999330,4155,4155,4155,4155,0
20231113,093200,1999330,4155,4155,4155,4155,0
20231113,093100,1999330,4155,4155,4155,4155,0
20231113,093000,1999330,4155,4155,4155,4155,0
20231113,092900,1999330,4155,4155,4155,4155,0
20231113,092800,1999330,4155,4155,4155,4155,0
20231113,092700,1999330,4155,4155,4155,4155,0
20231113,092600,1999330,4155,4155,4155,4155,1
20231113,092500,1995175,4385,4385,4385,4385,0
20231113,092400,1995175,4385,4385,4385,4385,0
20231113,092300,1995175,4385,4385,4385,4385,0
20231113,092200,1995175,4385,4385,4385,4385,0
20231113,092100,1995175,4385,4385,4385,4385,0
20231113,092000,1995175,4385,4385,4385,4385,0
20231113,091900,1995175,4385,4385,4385,4385,0
20231113,091800,1995175,4385,4385,4385,4385,0
20231113,091700,1995175,4385,4385,4385,4385,0
20231113,091600,1995175,4385,4385,4385,4385,0
20231113,091500,1995175,4385,4385,4385,4385,0
20231113,091400,1995175,4385,4385,4385,4385,0
20231113,091300,1995175,4385,4385,4385,4385,0
20231113,091200,1995175,4385,4385,4385,4385,0
20231113,091100,1995175,4385,4385,4385,4385,0
20231113,091000,1995175,4385,4385,4385,4385,0
20231113,090900,1995175,4385,4385,4385,4385,0
20231113,090800,1995175,4385,4385,4385,4385,0
20231113,090700,1995175,4385,4385,4385,4385,0
20231113,090600,1995175,4385,4385,4385,4385,455
20231113,090500,0,4385,4385,4385,4385,0
20231113,090400,0,4385,4385,4385,4385,0
20231113,090300,0,4385,4385,4385,4385,0
20231113,090200,0,4385,4385,4385,4385,0
20231113,090100,0,4385,4385,4385,4385,0
20231113,090000,0,4385,4385,4385,4385,0