KissMeData/332570/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,210700,123136085,2560,2560,2560,2560,2091
20231113,210600,123136085,2560,2560,2560,2560,0
20231113,210500,123136085,2560,2560,2560,2560,0
20231113,210400,123136085,2560,2560,2560,2560,0
20231113,210300,123136085,2560,2560,2560,2560,0
20231113,210200,123136085,2560,2560,2560,2560,0
20231113,210100,123136085,2560,2560,2560,2560,0
20231113,210000,123136085,2560,2560,2560,2560,0
20231113,205900,123136085,2560,2560,2560,2560,0
20231113,205800,123136085,2560,2560,2560,2560,0
20231113,205700,123136085,2560,2560,2560,2560,0
20231113,205600,123136085,2560,2560,2560,2560,0
20231113,205500,123136085,2560,2560,2560,2560,0
20231113,205400,123136085,2560,2560,2560,2560,0
20231113,205300,123136085,2560,2560,2560,2560,0
20231113,205200,123136085,2560,2560,2560,2560,0
20231113,205100,123136085,2560,2560,2560,2560,0
20231113,205000,123136085,2560,2560,2560,2560,0
20231113,204900,123136085,2560,2560,2560,2560,0
20231113,204800,123136085,2560,2560,2560,2560,0
20231113,204700,123136085,2560,2560,2560,2560,0
20231113,204600,123136085,2560,2560,2560,2560,0
20231113,204500,123136085,2560,2560,2560,2560,0
20231113,204400,123136085,2560,2560,2560,2560,0
20231113,204300,123136085,2560,2560,2560,2560,0
20231113,204200,123136085,2560,2560,2560,2560,0
20231113,204100,123136085,2560,2560,2560,2560,0
20231113,204000,123136085,2560,2560,2560,2560,0
20231113,203900,123136085,2560,2560,2560,2560,0
20231113,203800,123136085,2560,2560,2560,2560,0
20231113,203700,123136085,2560,2560,2560,2560,2091
20231113,203600,123136085,2560,2560,2560,2560,0
20231113,203500,123136085,2560,2560,2560,2560,0
20231113,203400,123136085,2560,2560,2560,2560,0
20231113,203300,123136085,2560,2560,2560,2560,0
20231113,203200,123136085,2560,2560,2560,2560,0
20231113,203100,123136085,2560,2560,2560,2560,0
20231113,203000,123136085,2560,2560,2560,2560,0
20231113,202900,123136085,2560,2560,2560,2560,0
20231113,202800,123136085,2560,2560,2560,2560,0
20231113,202700,123136085,2560,2560,2560,2560,0
20231113,202600,123136085,2560,2560,2560,2560,0
20231113,202500,123136085,2560,2560,2560,2560,0
20231113,202400,123136085,2560,2560,2560,2560,0
20231113,202300,123136085,2560,2560,2560,2560,0
20231113,202200,123136085,2560,2560,2560,2560,0
20231113,202100,123136085,2560,2560,2560,2560,0
20231113,202000,123136085,2560,2560,2560,2560,0
20231113,201900,123136085,2560,2560,2560,2560,0
20231113,201800,123136085,2560,2560,2560,2560,0
20231113,201700,123136085,2560,2560,2560,2560,0
20231113,201600,123136085,2560,2560,2560,2560,0
20231113,201500,123136085,2560,2560,2560,2560,0
20231113,201400,123136085,2560,2560,2560,2560,0
20231113,201300,123136085,2560,2560,2560,2560,0
20231113,201200,123136085,2560,2560,2560,2560,0
20231113,201100,123136085,2560,2560,2560,2560,0
20231113,201000,123136085,2560,2560,2560,2560,0
20231113,200900,123136085,2560,2560,2560,2560,0
20231113,200800,123136085,2560,2560,2560,2560,0
20231113,200700,123136085,2560,2560,2560,2560,2091
20231113,200600,123136085,2560,2560,2560,2560,0
20231113,200500,123136085,2560,2560,2560,2560,0
20231113,200400,123136085,2560,2560,2560,2560,0
20231113,200300,123136085,2560,2560,2560,2560,0
20231113,200200,123136085,2560,2560,2560,2560,0
20231113,200100,123136085,2560,2560,2560,2560,0
20231113,200000,123136085,2560,2560,2560,2560,0
20231113,195900,123136085,2560,2560,2560,2560,0
20231113,195800,123136085,2560,2560,2560,2560,0
20231113,195700,123136085,2560,2560,2560,2560,0
20231113,195600,123136085,2560,2560,2560,2560,0
20231113,195500,123136085,2560,2560,2560,2560,0
20231113,195400,123136085,2560,2560,2560,2560,0
20231113,195300,123136085,2560,2560,2560,2560,0
20231113,195200,123136085,2560,2560,2560,2560,0
20231113,195100,123136085,2560,2560,2560,2560,0
20231113,195000,123136085,2560,2560,2560,2560,0
20231113,194900,123136085,2560,2560,2560,2560,0
20231113,194800,123136085,2560,2560,2560,2560,0
20231113,194700,123136085,2560,2560,2560,2560,0
20231113,194600,123136085,2560,2560,2560,2560,0
20231113,194500,123136085,2560,2560,2560,2560,0
20231113,194400,123136085,2560,2560,2560,2560,0
20231113,194300,123136085,2560,2560,2560,2560,0
20231113,194200,123136085,2560,2560,2560,2560,0
20231113,194100,123136085,2560,2560,2560,2560,0
20231113,194000,123136085,2560,2560,2560,2560,0
20231113,193900,123136085,2560,2560,2560,2560,0
20231113,193800,123136085,2560,2560,2560,2560,0
20231113,193700,123136085,2560,2560,2560,2560,2091
20231113,193600,123136085,2560,2560,2560,2560,0
20231113,193500,123136085,2560,2560,2560,2560,0
20231113,193400,123136085,2560,2560,2560,2560,0
20231113,193300,123136085,2560,2560,2560,2560,0
20231113,193200,123136085,2560,2560,2560,2560,0
20231113,193100,123136085,2560,2560,2560,2560,0
20231113,193000,123136085,2560,2560,2560,2560,0
20231113,192900,123136085,2560,2560,2560,2560,0
20231113,192800,123136085,2560,2560,2560,2560,0
20231113,192700,123136085,2560,2560,2560,2560,0
20231113,192600,123136085,2560,2560,2560,2560,0
20231113,192500,123136085,2560,2560,2560,2560,0
20231113,192400,123136085,2560,2560,2560,2560,0
20231113,192300,123136085,2560,2560,2560,2560,0
20231113,192200,123136085,2560,2560,2560,2560,0
20231113,192100,123136085,2560,2560,2560,2560,0
20231113,192000,123136085,2560,2560,2560,2560,0
20231113,191900,123136085,2560,2560,2560,2560,0
20231113,191800,123136085,2560,2560,2560,2560,0
20231113,191700,123136085,2560,2560,2560,2560,0
20231113,191600,123136085,2560,2560,2560,2560,0
20231113,191500,123136085,2560,2560,2560,2560,0
20231113,191400,123136085,2560,2560,2560,2560,0
20231113,191300,123136085,2560,2560,2560,2560,0
20231113,191200,123136085,2560,2560,2560,2560,0
20231113,191100,123136085,2560,2560,2560,2560,0
20231113,191000,123136085,2560,2560,2560,2560,0
20231113,190900,123136085,2560,2560,2560,2560,0
20231113,190800,123136085,2560,2560,2560,2560,0
20231113,190700,123136085,2560,2560,2560,2560,2091
20231113,190600,123136085,2560,2560,2560,2560,0
20231113,190500,123136085,2560,2560,2560,2560,0
20231113,190400,123136085,2560,2560,2560,2560,0
20231113,190300,123136085,2560,2560,2560,2560,0
20231113,190200,123136085,2560,2560,2560,2560,0
20231113,190100,123136085,2560,2560,2560,2560,0
20231113,190000,123136085,2560,2560,2560,2560,0
20231113,185900,123136085,2560,2560,2560,2560,0
20231113,185800,123136085,2560,2560,2560,2560,0
20231113,185700,123136085,2560,2560,2560,2560,0
20231113,185600,123136085,2560,2560,2560,2560,0
20231113,185500,123136085,2560,2560,2560,2560,0
20231113,185400,123136085,2560,2560,2560,2560,0
20231113,185300,123136085,2560,2560,2560,2560,0
20231113,185200,123136085,2560,2560,2560,2560,0
20231113,185100,123136085,2560,2560,2560,2560,0
20231113,185000,123136085,2560,2560,2560,2560,0
20231113,184900,123136085,2560,2560,2560,2560,0
20231113,184800,123136085,2560,2560,2560,2560,0
20231113,184700,123136085,2560,2560,2560,2560,0
20231113,184600,123136085,2560,2560,2560,2560,0
20231113,184500,123136085,2560,2560,2560,2560,0
20231113,184400,123136085,2560,2560,2560,2560,0
20231113,184300,123136085,2560,2560,2560,2560,0
20231113,184200,123136085,2560,2560,2560,2560,0
20231113,184100,123136085,2560,2560,2560,2560,0
20231113,184000,123136085,2560,2560,2560,2560,0
20231113,183900,123136085,2560,2560,2560,2560,0
20231113,183800,123136085,2560,2560,2560,2560,0
20231113,183700,123136085,2560,2560,2560,2560,2091
20231113,183600,123136085,2560,2560,2560,2560,0
20231113,183500,123136085,2560,2560,2560,2560,0
20231113,183400,123136085,2560,2560,2560,2560,0
20231113,183300,123136085,2560,2560,2560,2560,0
20231113,183200,123136085,2560,2560,2560,2560,0
20231113,183100,123136085,2560,2560,2560,2560,0
20231113,183000,123136085,2560,2560,2560,2560,0
20231113,182900,123136085,2560,2560,2560,2560,0
20231113,182800,123136085,2560,2560,2560,2560,0
20231113,182700,123136085,2560,2560,2560,2560,0
20231113,182600,123136085,2560,2560,2560,2560,0
20231113,182500,123136085,2560,2560,2560,2560,0
20231113,182400,123136085,2560,2560,2560,2560,0
20231113,182300,123136085,2560,2560,2560,2560,0
20231113,182200,123136085,2560,2560,2560,2560,0
20231113,182100,123136085,2560,2560,2560,2560,0
20231113,182000,123136085,2560,2560,2560,2560,0
20231113,181900,123136085,2560,2560,2560,2560,0
20231113,181800,123136085,2560,2560,2560,2560,0
20231113,181700,123136085,2560,2560,2560,2560,0
20231113,181600,123136085,2560,2560,2560,2560,0
20231113,181500,123136085,2560,2560,2560,2560,0
20231113,181400,123136085,2560,2560,2560,2560,0
20231113,181300,123136085,2560,2560,2560,2560,0
20231113,181200,123136085,2560,2560,2560,2560,0
20231113,181100,123136085,2560,2560,2560,2560,0
20231113,181000,123136085,2560,2560,2560,2560,0
20231113,180900,123136085,2560,2560,2560,2560,0
20231113,180800,123136085,2560,2560,2560,2560,0
20231113,180700,123136085,2560,2560,2560,2560,2091
20231113,180600,123136085,2560,2560,2560,2560,0
20231113,180500,123136085,2560,2560,2560,2560,0
20231113,180400,123136085,2560,2560,2560,2560,0
20231113,180300,123136085,2560,2560,2560,2560,0
20231113,180200,123136085,2560,2560,2560,2560,0
20231113,180100,123136085,2560,2560,2560,2560,0
20231113,180000,123136085,2560,2560,2560,2560,0
20231113,175900,123136085,2560,2560,2560,2560,0
20231113,175800,123136085,2560,2560,2560,2560,0
20231113,175700,123136085,2560,2560,2560,2560,0
20231113,175600,123136085,2560,2560,2560,2560,0
20231113,175500,123136085,2560,2560,2560,2560,0
20231113,175400,123136085,2560,2560,2560,2560,0
20231113,175300,123136085,2560,2560,2560,2560,0
20231113,175200,123136085,2560,2560,2560,2560,0
20231113,175100,123136085,2560,2560,2560,2560,0
20231113,175000,123136085,2560,2560,2560,2560,0
20231113,174900,123136085,2560,2560,2560,2560,0
20231113,174800,123136085,2560,2560,2560,2560,0
20231113,174700,123136085,2560,2560,2560,2560,0
20231113,174600,123136085,2560,2560,2560,2560,0
20231113,174500,123136085,2560,2560,2560,2560,0
20231113,174400,123136085,2560,2560,2560,2560,0
20231113,174300,123136085,2560,2560,2560,2560,0
20231113,174200,123136085,2560,2560,2560,2560,0
20231113,174100,123136085,2560,2560,2560,2560,0
20231113,174000,123136085,2560,2560,2560,2560,0
20231113,173900,123136085,2560,2560,2560,2560,0
20231113,173800,123136085,2560,2560,2560,2560,0
20231113,173700,123136085,2560,2560,2560,2560,2091
20231113,173600,123136085,2560,2560,2560,2560,0
20231113,173500,123136085,2560,2560,2560,2560,0
20231113,173400,123136085,2560,2560,2560,2560,0
20231113,173300,123136085,2560,2560,2560,2560,0
20231113,173200,123136085,2560,2560,2560,2560,0
20231113,173100,123136085,2560,2560,2560,2560,0
20231113,173000,123136085,2560,2560,2560,2560,0
20231113,172900,123136085,2560,2560,2560,2560,0
20231113,172800,123136085,2560,2560,2560,2560,0
20231113,172700,123136085,2560,2560,2560,2560,0
20231113,172600,123136085,2560,2560,2560,2560,0
20231113,172500,123136085,2560,2560,2560,2560,0
20231113,172400,123136085,2560,2560,2560,2560,0
20231113,172300,123136085,2560,2560,2560,2560,0
20231113,172200,123136085,2560,2560,2560,2560,0
20231113,172100,123136085,2560,2560,2560,2560,0
20231113,172000,123136085,2560,2560,2560,2560,0
20231113,171900,123136085,2560,2560,2560,2560,0
20231113,171800,123136085,2560,2560,2560,2560,0
20231113,171700,123136085,2560,2560,2560,2560,0
20231113,171600,123136085,2560,2560,2560,2560,0
20231113,171500,123136085,2560,2560,2560,2560,0
20231113,171400,123136085,2560,2560,2560,2560,0
20231113,171300,123136085,2560,2560,2560,2560,0
20231113,171200,123136085,2560,2560,2560,2560,0
20231113,171100,123136085,2560,2560,2560,2560,0
20231113,171000,123136085,2560,2560,2560,2560,0
20231113,170900,123136085,2560,2560,2560,2560,0
20231113,170800,123136085,2560,2560,2560,2560,0
20231113,170700,123136085,2560,2560,2560,2560,2091
20231113,170600,123136085,2560,2560,2560,2560,0
20231113,170500,123136085,2560,2560,2560,2560,0
20231113,170400,123136085,2560,2560,2560,2560,0
20231113,170300,123136085,2560,2560,2560,2560,0
20231113,170200,123136085,2560,2560,2560,2560,0
20231113,170100,123136085,2560,2560,2560,2560,0
20231113,170000,123136085,2560,2560,2560,2560,0
20231113,165900,123136085,2560,2560,2560,2560,0
20231113,165800,123136085,2560,2560,2560,2560,0
20231113,165700,123136085,2560,2560,2560,2560,0
20231113,165600,123136085,2560,2560,2560,2560,0
20231113,165500,123136085,2560,2560,2560,2560,0
20231113,165400,123136085,2560,2560,2560,2560,0
20231113,165300,123136085,2560,2560,2560,2560,0
20231113,165200,123136085,2560,2560,2560,2560,0
20231113,165100,123136085,2560,2560,2560,2560,0
20231113,165000,123136085,2560,2560,2560,2560,0
20231113,164900,123136085,2560,2560,2560,2560,0
20231113,164800,123136085,2560,2560,2560,2560,0
20231113,164700,123136085,2560,2560,2560,2560,0
20231113,164600,123136085,2560,2560,2560,2560,0
20231113,164500,123136085,2560,2560,2560,2560,0
20231113,164400,123136085,2560,2560,2560,2560,0
20231113,164300,123136085,2560,2560,2560,2560,0
20231113,164200,123136085,2560,2560,2560,2560,0
20231113,164100,123136085,2560,2560,2560,2560,0
20231113,164000,123136085,2560,2560,2560,2560,0
20231113,163900,123136085,2560,2560,2560,2560,0
20231113,163800,123136085,2560,2560,2560,2560,0
20231113,163700,123136085,2560,2560,2560,2560,2091
20231113,163600,123136085,2560,2560,2560,2560,0
20231113,163500,123136085,2560,2560,2560,2560,0
20231113,163400,123136085,2560,2560,2560,2560,0
20231113,163300,123136085,2560,2560,2560,2560,0
20231113,163200,123136085,2560,2560,2560,2560,0
20231113,163100,123136085,2560,2560,2560,2560,0
20231113,163000,123136085,2560,2560,2560,2560,0
20231113,162900,123136085,2560,2560,2560,2560,0
20231113,162800,123136085,2560,2560,2560,2560,0
20231113,162700,123136085,2560,2560,2560,2560,0
20231113,162600,123136085,2560,2560,2560,2560,0
20231113,162500,123136085,2560,2560,2560,2560,0
20231113,162400,123136085,2560,2560,2560,2560,0
20231113,162300,123136085,2560,2560,2560,2560,0
20231113,162200,123136085,2560,2560,2560,2560,0
20231113,162100,123136085,2560,2560,2560,2560,0
20231113,162000,123136085,2560,2560,2560,2560,0
20231113,161900,123136085,2560,2560,2560,2560,0
20231113,161800,123136085,2560,2560,2560,2560,0
20231113,161700,123136085,2560,2560,2560,2560,0
20231113,161600,123136085,2560,2560,2560,2560,0
20231113,161500,123136085,2560,2560,2560,2560,0
20231113,161400,123136085,2560,2560,2560,2560,0
20231113,161300,123136085,2560,2560,2560,2560,0
20231113,161200,123136085,2560,2560,2560,2560,0
20231113,161100,123136085,2560,2560,2560,2560,0
20231113,161000,123136085,2560,2560,2560,2560,0
20231113,160900,123136085,2560,2560,2560,2560,0
20231113,160800,123136085,2560,2560,2560,2560,0
20231113,160700,123136085,2560,2560,2560,2560,2091
20231113,160600,123136085,2560,2560,2560,2560,0
20231113,160500,123136085,2560,2560,2560,2560,0
20231113,160400,123136085,2560,2560,2560,2560,0
20231113,160300,123136085,2560,2560,2560,2560,0
20231113,160200,123136085,2560,2560,2560,2560,0
20231113,160100,123136085,2560,2560,2560,2560,0
20231113,160000,123136085,2560,2560,2560,2560,0
20231113,155900,123136085,2560,2560,2560,2560,0
20231113,155800,123136085,2560,2560,2560,2560,0
20231113,155700,123136085,2560,2560,2560,2560,0
20231113,155600,123136085,2560,2560,2560,2560,0
20231113,155500,123136085,2560,2560,2560,2560,0
20231113,155400,123136085,2560,2560,2560,2560,0
20231113,155300,123136085,2560,2560,2560,2560,0
20231113,155200,123136085,2560,2560,2560,2560,0
20231113,155100,123136085,2560,2560,2560,2560,0
20231113,155000,123136085,2560,2560,2560,2560,0
20231113,154900,123136085,2560,2560,2560,2560,0
20231113,154800,123136085,2560,2560,2560,2560,0
20231113,154700,123136085,2560,2560,2560,2560,0
20231113,154600,123136085,2560,2560,2560,2560,0
20231113,154500,123136085,2560,2560,2560,2560,0
20231113,154400,123136085,2560,2560,2560,2560,0
20231113,154300,123136085,2560,2560,2560,2560,0
20231113,154200,123136085,2560,2560,2560,2560,0
20231113,154100,123136085,2560,2560,2560,2560,0
20231113,154000,123136085,2560,2560,2560,2560,0
20231113,153900,123136085,2560,2560,2560,2560,0
20231113,153800,123136085,2560,2560,2560,2560,0
20231113,153700,123136085,2560,2560,2560,2560,2091
20231113,153600,123136085,2560,2560,2560,2560,0
20231113,153500,123136085,2560,2560,2560,2560,0
20231113,153400,123136085,2560,2560,2560,2560,0
20231113,153300,123136085,2560,2560,2560,2560,0
20231113,153200,123136085,2560,2560,2560,2560,0
20231113,153100,123136085,2560,2560,2560,2560,0
20231113,153000,123136085,2560,2560,2560,2560,2091
20231113,152900,117783125,2540,2540,2540,2540,0
20231113,152800,117783125,2540,2540,2540,2540,0
20231113,152700,117783125,2540,2540,2540,2540,0
20231113,152600,117783125,2540,2540,2540,2540,0
20231113,152500,117783125,2540,2540,2540,2540,0
20231113,152400,117783125,2540,2540,2540,2540,0
20231113,152300,117783125,2540,2540,2540,2540,0
20231113,152200,117783125,2540,2540,2540,2540,0
20231113,152100,117783125,2540,2540,2540,2540,0
20231113,152000,117783125,2540,2540,2540,2540,0
20231113,151900,117783125,2540,2540,2540,2540,0
20231113,151800,117783125,2540,2540,2540,2540,96
20231113,151700,117539285,2545,2545,2545,2545,0
20231113,151600,117539285,2545,2545,2545,2545,117
20231113,151500,117241520,2555,2555,2555,2555,0
20231113,151400,117241520,2555,2555,2555,2555,11
20231113,151300,117213415,2540,2540,2540,2540,21
20231113,151200,117160075,2545,2545,2545,2545,44
20231113,151100,117048095,2545,2545,2545,2545,0
20231113,151000,117048095,2545,2535,2545,2535,122
20231113,150900,116738735,2540,2540,2540,2540,131
20231113,150800,116405995,2540,2545,2545,2540,1494
20231113,150700,112607510,2545,2550,2550,2545,90
20231113,150600,112378360,2550,2550,2550,2550,20
20231113,150500,112327360,2550,2550,2550,2550,30
20231113,150400,112250860,2545,2545,2545,2545,0
20231113,150300,112250860,2545,2545,2545,2545,0
20231113,150200,112250860,2545,2545,2545,2545,0
20231113,150100,112250860,2545,2545,2545,2545,0
20231113,150000,112250860,2545,2545,2545,2545,0
20231113,145900,112250860,2545,2545,2545,2545,1040
20231113,145800,109604060,2550,2550,2550,2550,690
20231113,145700,107844560,2555,2555,2555,2555,0
20231113,145600,107844560,2555,2555,2555,2555,0
20231113,145500,107844560,2555,2555,2555,2555,0
20231113,145400,107844560,2555,2555,2555,2555,1
20231113,145300,107842005,2550,2550,2550,2550,0
20231113,145200,107842005,2550,2550,2550,2550,100
20231113,145100,107587005,2550,2550,2550,2550,2
20231113,145000,107581905,2550,2550,2550,2550,0
20231113,144900,107581905,2550,2550,2550,2550,2
20231113,144800,107576805,2555,2555,2555,2555,0
20231113,144700,107576805,2555,2555,2555,2555,0
20231113,144600,107576805,2555,2555,2555,2555,10
20231113,144500,107551255,2555,2555,2555,2555,46
20231113,144400,107433725,2550,2550,2550,2550,0
20231113,144300,107433725,2550,2550,2550,2550,0
20231113,144200,107433725,2550,2550,2550,2550,428
20231113,144100,106342325,2550,2550,2550,2550,201
20231113,144000,105829775,2550,2550,2550,2550,0
20231113,143900,105829775,2550,2550,2550,2550,6
20231113,143800,105814475,2555,2555,2555,2550,116
20231113,143700,105518170,2555,2555,2555,2550,141
20231113,143600,105158610,2555,2555,2555,2555,0
20231113,143500,105158610,2555,2555,2555,2555,0
20231113,143400,105158610,2555,2555,2555,2555,0
20231113,143300,105158610,2555,2555,2555,2555,90
20231113,143200,104928660,2560,2555,2560,2555,30
20231113,143100,104851960,2550,2550,2550,2550,0
20231113,143000,104851960,2550,2550,2550,2550,0
20231113,142900,104851960,2550,2550,2550,2550,0
20231113,142800,104851960,2550,2550,2550,2550,0
20231113,142700,104851960,2550,2550,2550,2550,0
20231113,142600,104851960,2550,2550,2550,2550,1
20231113,142500,104849410,2560,2560,2560,2560,1
20231113,142400,104846850,2560,2560,2560,2560,0
20231113,142300,104846850,2560,2560,2560,2560,0
20231113,142200,104846850,2560,2560,2560,2560,0
20231113,142100,104846850,2560,2560,2560,2560,0
20231113,142000,104846850,2560,2560,2560,2560,0
20231113,141900,104846850,2560,2560,2560,2560,0
20231113,141800,104846850,2560,2560,2560,2560,0
20231113,141700,104846850,2560,2560,2560,2560,0
20231113,141600,104846850,2560,2560,2560,2560,0
20231113,141500,104846850,2560,2560,2560,2560,0
20231113,141400,104846850,2560,2560,2560,2560,0
20231113,141300,104846850,2560,2560,2560,2560,1
20231113,141200,104844290,2560,2560,2560,2560,8
20231113,141100,104823810,2560,2560,2560,2560,0
20231113,141000,104823810,2560,2560,2560,2560,0
20231113,140900,104823810,2560,2560,2560,2560,0
20231113,140800,104823810,2560,2560,2560,2560,10
20231113,140700,104798210,2560,2560,2560,2560,6
20231113,140600,104782850,2560,2560,2560,2560,0
20231113,140500,104782850,2560,2560,2560,2560,0
20231113,140400,104782850,2560,2560,2560,2560,0
20231113,140300,104782850,2560,2560,2560,2560,0
20231113,140200,104782850,2560,2560,2560,2560,0
20231113,140100,104782850,2560,2560,2560,2560,8
20231113,140000,104762370,2560,2560,2560,2560,0
20231113,135900,104762370,2560,2560,2560,2560,0
20231113,135800,104762370,2560,2560,2560,2560,0
20231113,135700,104762370,2560,2560,2560,2560,1
20231113,135600,104759810,2550,2550,2550,2550,13
20231113,135500,104726660,2545,2545,2545,2545,50
20231113,135400,104599410,2545,2545,2545,2545,0
20231113,135300,104599410,2545,2545,2545,2545,5
20231113,135200,104586685,2545,2550,2550,2545,41
20231113,135100,104482335,2545,2545,2545,2545,40
20231113,135000,104380535,2550,2550,2550,2550,98
20231113,134900,104130635,2550,2550,2550,2550,50
20231113,134800,104003135,2560,2560,2560,2560,0
20231113,134700,104003135,2560,2560,2560,2560,0
20231113,134600,104003135,2560,2560,2560,2560,0
20231113,134500,104003135,2560,2560,2560,2560,0
20231113,134400,104003135,2560,2560,2560,2560,0
20231113,134300,104003135,2560,2560,2560,2560,0
20231113,134200,104003135,2560,2560,2560,2560,1
20231113,134100,104000575,2550,2550,2550,2550,0
20231113,134000,104000575,2550,2550,2550,2550,0
20231113,133900,104000575,2550,2550,2550,2550,0
20231113,133800,104000575,2550,2550,2550,2550,0
20231113,133700,104000575,2550,2550,2550,2550,15
20231113,133600,103962325,2550,2550,2550,2550,0
20231113,133500,103962325,2550,2550,2550,2550,0
20231113,133400,103962325,2550,2550,2550,2550,0
20231113,133300,103962325,2550,2550,2550,2550,0
20231113,133200,103962325,2550,2550,2550,2550,0
20231113,133100,103962325,2550,2550,2550,2550,0
20231113,133000,103962325,2550,2550,2550,2550,0
20231113,132900,103962325,2550,2550,2550,2550,0
20231113,132800,103962325,2550,2550,2550,2550,0
20231113,132700,103962325,2550,2550,2550,2550,10
20231113,132600,103936825,2550,2550,2550,2550,0
20231113,132500,103936825,2550,2550,2550,2550,0
20231113,132400,103936825,2550,2550,2550,2550,12
20231113,132300,103906225,2545,2555,2555,2545,1800
20231113,132200,99314465,2570,2570,2570,2570,0
20231113,132100,99314465,2570,2560,2570,2550,563
20231113,132000,97876740,2570,2570,2570,2570,0
20231113,131900,97876740,2570,2570,2570,2570,0
20231113,131800,97876740,2570,2570,2570,2570,0
20231113,131700,97876740,2570,2570,2570,2570,0
20231113,131600,97876740,2570,2570,2570,2570,0
20231113,131500,97876740,2570,2570,2570,2570,0
20231113,131400,97876740,2570,2570,2570,2570,0
20231113,131300,97876740,2570,2570,2570,2570,1
20231113,131200,97874170,2570,2570,2570,2570,0
20231113,131100,97874170,2570,2570,2570,2570,0
20231113,131000,97874170,2570,2570,2570,2570,0
20231113,130900,97874170,2570,2570,2570,2570,0
20231113,130800,97874170,2570,2570,2570,2570,0
20231113,130700,97874170,2570,2570,2570,2570,0
20231113,130600,97874170,2570,2570,2570,2570,10
20231113,130500,97848470,2555,2555,2555,2555,0
20231113,130400,97848470,2555,2555,2555,2555,2
20231113,130300,97843360,2555,2555,2555,2555,0
20231113,130200,97843360,2555,2555,2555,2555,0
20231113,130100,97843360,2555,2555,2555,2555,0
20231113,130000,97843360,2555,2555,2555,2555,20
20231113,125900,97792260,2560,2560,2560,2560,423
20231113,125800,96709380,2560,2560,2560,2560,212
20231113,125700,96166660,2560,2560,2560,2560,0
20231113,125600,96166660,2560,2560,2560,2560,0
20231113,125500,96166660,2560,2560,2560,2560,0
20231113,125400,96166660,2560,2560,2560,2560,0
20231113,125300,96166660,2560,2560,2560,2560,0
20231113,125200,96166660,2560,2560,2560,2560,0
20231113,125100,96166660,2560,2560,2560,2560,0
20231113,125000,96166660,2560,2565,2565,2560,229
20231113,124900,95580360,2560,2560,2560,2560,48
20231113,124800,95457480,2560,2560,2560,2560,100
20231113,124700,95201480,2560,2560,2560,2560,0
20231113,124600,95201480,2560,2560,2560,2560,5
20231113,124500,95188680,2560,2560,2560,2560,0
20231113,124400,95188680,2560,2560,2560,2560,0
20231113,124300,95188680,2560,2560,2560,2560,0
20231113,124200,95188680,2560,2550,2560,2550,2940
20231113,124100,87689500,2545,2545,2545,2545,0
20231113,124000,87689500,2545,2550,2550,2545,120
20231113,123900,87383850,2550,2550,2550,2550,129
20231113,123800,87054900,2550,2550,2550,2550,0
20231113,123700,87054900,2550,2550,2550,2550,1351
20231113,123600,83609850,2550,2550,2550,2550,0
20231113,123500,83609850,2550,2550,2550,2550,0
20231113,123400,83609850,2550,2560,2560,2550,63
20231113,123300,83448845,2560,2560,2560,2560,0
20231113,123200,83448845,2560,2560,2560,2560,0
20231113,123100,83448845,2560,2560,2560,2560,0
20231113,123000,83448845,2560,2560,2560,2560,0
20231113,122900,83448845,2560,2560,2560,2560,0
20231113,122800,83448845,2560,2560,2560,2560,0
20231113,122700,83448845,2560,2560,2560,2560,0
20231113,122600,83448845,2560,2560,2560,2560,0
20231113,122500,83448845,2560,2560,2560,2560,0
20231113,122400,83448845,2560,2560,2560,2560,0
20231113,122300,83448845,2560,2560,2560,2560,0
20231113,122200,83448845,2560,2555,2560,2555,5
20231113,122100,83436060,2555,2555,2555,2555,500
20231113,122000,82158560,2550,2550,2550,2550,0
20231113,121900,82158560,2550,2550,2550,2550,0
20231113,121800,82158560,2550,2550,2550,2550,0
20231113,121700,82158560,2550,2550,2550,2550,0
20231113,121600,82158560,2550,2550,2550,2550,0
20231113,121500,82158560,2550,2550,2550,2550,0
20231113,121400,82158560,2550,2550,2550,2550,0
20231113,121300,82158560,2550,2550,2550,2550,0
20231113,121200,82158560,2550,2550,2550,2550,0
20231113,121100,82158560,2550,2550,2550,2550,0
20231113,121000,82158560,2550,2550,2550,2550,0
20231113,120900,82158560,2550,2550,2550,2550,1
20231113,120800,82156010,2545,2550,2550,2545,1634
20231113,120700,77995180,2550,2550,2550,2550,2
20231113,120600,77990080,2550,2550,2550,2550,0
20231113,120500,77990080,2550,2550,2550,2550,0
20231113,120400,77990080,2550,2550,2550,2550,0
20231113,120300,77990080,2550,2550,2550,2550,0
20231113,120200,77990080,2550,2550,2550,2550,0
20231113,120100,77990080,2550,2550,2550,2550,0
20231113,120000,77990080,2550,2550,2550,2550,0
20231113,115900,77990080,2550,2550,2550,2550,0
20231113,115800,77990080,2550,2550,2550,2550,0
20231113,115700,77990080,2550,2560,2560,2550,3126
20231113,115600,70016760,2560,2560,2560,2560,182
20231113,115500,69550840,2570,2570,2570,2570,0
20231113,115400,69550840,2570,2570,2570,2570,0
20231113,115300,69550840,2570,2570,2570,2570,0
20231113,115200,69550840,2570,2570,2570,2570,0
20231113,115100,69550840,2570,2570,2570,2570,1
20231113,115000,69548270,2555,2555,2555,2555,0
20231113,114900,69548270,2555,2555,2555,2555,0
20231113,114800,69548270,2555,2555,2555,2555,0
20231113,114700,69548270,2555,2555,2555,2555,0
20231113,114600,69548270,2555,2555,2555,2555,0
20231113,114500,69548270,2555,2555,2555,2555,0
20231113,114400,69548270,2555,2555,2555,2555,0
20231113,114300,69548270,2555,2570,2570,2555,1674
20231113,114200,65262025,2570,2570,2570,2570,0
20231113,114100,65262025,2570,2570,2570,2570,0
20231113,114000,65262025,2570,2575,2575,2570,128
20231113,113900,64932985,2580,2580,2580,2580,50
20231113,113800,64803985,2585,2585,2585,2585,0
20231113,113700,64803985,2585,2585,2585,2585,0
20231113,113600,64803985,2585,2585,2585,2585,0
20231113,113500,64803985,2585,2585,2585,2585,0
20231113,113400,64803985,2585,2585,2585,2585,0
20231113,113300,64803985,2585,2585,2585,2585,0
20231113,113200,64803985,2585,2585,2585,2585,0
20231113,113100,64803985,2585,2585,2585,2585,0
20231113,113000,64803985,2585,2585,2585,2585,0
20231113,112900,64803985,2585,2585,2585,2585,0
20231113,112800,64803985,2585,2585,2585,2585,20
20231113,112700,64752285,2585,2580,2585,2580,200
20231113,112600,64236120,2580,2580,2580,2580,0
20231113,112500,64236120,2580,2580,2580,2580,1
20231113,112400,64233540,2570,2570,2570,2570,0
20231113,112300,64233540,2570,2575,2575,2570,55
20231113,112200,64092035,2580,2580,2580,2580,0
20231113,112100,64092035,2580,2580,2580,2580,775
20231113,112000,62092535,2580,2580,2580,2580,0
20231113,111900,62092535,2580,2580,2580,2580,2
20231113,111800,62087375,2575,2575,2575,2575,15
20231113,111700,62048750,2580,2580,2580,2580,0
20231113,111600,62048750,2580,2580,2580,2580,0
20231113,111500,62048750,2580,2580,2580,2580,0
20231113,111400,62048750,2580,2580,2580,2580,0
20231113,111300,62048750,2580,2580,2580,2580,3
20231113,111200,62041010,2580,2580,2580,2580,4
20231113,111100,62030690,2580,2580,2580,2580,0
20231113,111000,62030690,2580,2580,2580,2580,0
20231113,110900,62030690,2580,2580,2580,2580,1
20231113,110800,62028110,2580,2580,2580,2580,0
20231113,110700,62028110,2580,2580,2580,2580,0
20231113,110600,62028110,2580,2580,2580,2580,0
20231113,110500,62028110,2580,2580,2580,2580,0
20231113,110400,62028110,2580,2580,2580,2580,0
20231113,110300,62028110,2580,2580,2580,2580,0
20231113,110200,62028110,2580,2580,2580,2580,0
20231113,110100,62028110,2580,2580,2580,2580,0
20231113,110000,62028110,2580,2580,2580,2580,290
20231113,105900,61279910,2580,2580,2580,2580,1
20231113,105800,61277330,2580,2580,2580,2580,0
20231113,105700,61277330,2580,2580,2580,2580,0
20231113,105600,61277330,2580,2580,2580,2580,0
20231113,105500,61277330,2580,2580,2580,2580,0
20231113,105400,61277330,2580,2580,2580,2580,0
20231113,105300,61277330,2580,2580,2580,2580,1
20231113,105200,61274750,2575,2575,2575,2575,213
20231113,105100,60726275,2575,2575,2575,2575,1
20231113,105000,60723700,2570,2570,2570,2570,0
20231113,104900,60723700,2570,2570,2570,2570,200
20231113,104800,60209700,2575,2575,2575,2575,0
20231113,104700,60209700,2575,2575,2575,2575,0
20231113,104600,60209700,2575,2575,2575,2575,0
20231113,104500,60209700,2575,2575,2575,2575,10
20231113,104400,60183950,2575,2575,2575,2575,1
20231113,104300,60181375,2570,2570,2570,2570,0
20231113,104200,60181375,2570,2570,2570,2570,106
20231113,104100,59908955,2570,2570,2570,2570,339
20231113,104000,59037725,2570,2575,2575,2570,5
20231113,103900,59024855,2580,2580,2580,2580,0
20231113,103800,59024855,2580,2580,2580,2580,0
20231113,103700,59024855,2580,2580,2580,2580,0
20231113,103600,59024855,2580,2580,2580,2580,10
20231113,103500,58999055,2580,2580,2580,2580,0
20231113,103400,58999055,2580,2580,2580,2580,1200
20231113,103300,55903055,2575,2575,2575,2575,100
20231113,103200,55645555,2580,2580,2580,2580,0
20231113,103100,55645555,2580,2580,2580,2580,1
20231113,103000,55642975,2580,2570,2580,2570,4090
20231113,102900,45091665,2580,2580,2580,2580,1
20231113,102800,45089085,2575,2575,2575,2575,1
20231113,102700,45086510,2575,2580,2580,2575,1378
20231113,102600,41531475,2590,2590,2590,2580,3376
20231113,102500,32811825,2590,2590,2590,2590,0
20231113,102400,32811825,2590,2600,2600,2590,413
20231113,102300,31741880,2610,2610,2610,2610,1
20231113,102200,31739270,2610,2610,2610,2610,0
20231113,102100,31739270,2610,2610,2610,2610,0
20231113,102000,31739270,2610,2610,2610,2610,0
20231113,101900,31739270,2610,2610,2610,2610,0
20231113,101800,31739270,2610,2610,2610,2610,1
20231113,101700,31736660,2600,2600,2600,2600,0
20231113,101600,31736660,2600,2600,2600,2600,0
20231113,101500,31736660,2600,2600,2600,2600,0
20231113,101400,31736660,2600,2600,2600,2600,50
20231113,101300,31606660,2610,2610,2610,2610,1
20231113,101200,31604050,2610,2610,2610,2610,0
20231113,101100,31604050,2610,2595,2610,2595,2
20231113,101000,31598845,2595,2595,2595,2595,164
20231113,100900,31173265,2595,2595,2595,2595,0
20231113,100800,31173265,2595,2595,2595,2595,0
20231113,100700,31173265,2595,2595,2595,2595,0
20231113,100600,31173265,2595,2595,2595,2595,0
20231113,100500,31173265,2595,2595,2595,2595,0
20231113,100400,31173265,2595,2595,2595,2595,12
20231113,100300,31142125,2595,2595,2595,2595,0
20231113,100200,31142125,2595,2595,2595,2595,0
20231113,100100,31142125,2595,2595,2595,2595,0
20231113,100000,31142125,2595,2595,2595,2595,0
20231113,095900,31142125,2595,2595,2595,2595,1
20231113,095800,31139530,2595,2595,2595,2595,0
20231113,095700,31139530,2595,2595,2595,2595,1
20231113,095600,31136935,2590,2590,2590,2590,0
20231113,095500,31136935,2590,2590,2590,2590,222
20231113,095400,30561955,2590,2590,2590,2590,408
20231113,095300,29505235,2590,2590,2590,2590,4
20231113,095200,29494875,2590,2590,2590,2590,20
20231113,095100,29443075,2590,2590,2590,2590,101
20231113,095000,29181485,2585,2585,2585,2585,100
20231113,094900,28922985,2590,2590,2590,2590,100
20231113,094800,28663985,2590,2585,2590,2585,1390
20231113,094700,25070830,2590,2595,2595,2590,965
20231113,094600,22571465,2595,2595,2595,2595,1000
20231113,094500,19976465,2615,2615,2615,2615,0
20231113,094400,19976465,2615,2615,2615,2615,1
20231113,094300,19973850,2615,2615,2615,2615,0
20231113,094200,19973850,2615,2615,2615,2615,1
20231113,094100,19971235,2615,2615,2615,2615,0
20231113,094000,19971235,2615,2615,2615,2615,0
20231113,093900,19971235,2615,2615,2615,2615,0
20231113,093800,19971235,2615,2615,2615,2615,0
20231113,093700,19971235,2615,2615,2615,2600,16
20231113,093600,19929580,2615,2615,2615,2615,0
20231113,093500,19929580,2615,2615,2615,2615,0
20231113,093400,19929580,2615,2615,2615,2615,1
20231113,093300,19926965,2595,2600,2615,2595,1350
20231113,093200,16417770,2595,2595,2595,2595,0
20231113,093100,16417770,2595,2600,2600,2595,22
20231113,093000,16360580,2600,2600,2600,2600,20
20231113,092900,16308580,2600,2600,2600,2600,0
20231113,092800,16308580,2600,2600,2600,2600,11
20231113,092700,16279980,2610,2610,2610,2610,14
20231113,092600,16243440,2610,2610,2610,2610,240
20231113,092500,15617040,2610,2620,2620,2610,322
20231113,092400,14776500,2610,2610,2610,2610,288
20231113,092300,14024820,2610,2600,2610,2600,1623
20231113,092200,9792920,2600,2600,2600,2600,694
20231113,092100,7988520,2610,2610,2610,2610,1
20231113,092000,7985910,2610,2610,2610,2610,0
20231113,091900,7985910,2610,2610,2610,2610,0
20231113,091800,7985910,2610,2610,2610,2610,0
20231113,091700,7985910,2610,2610,2610,2610,0
20231113,091600,7985910,2610,2620,2620,2610,49
20231113,091500,7857650,2620,2620,2620,2620,5
20231113,091400,7844550,2620,2620,2620,2620,5
20231113,091300,7831450,2620,2620,2620,2620,0
20231113,091200,7831450,2620,2620,2620,2620,0
20231113,091100,7831450,2620,2620,2620,2620,0
20231113,091000,7831450,2620,2620,2620,2620,32
20231113,090900,7747610,2625,2625,2625,2625,0
20231113,090800,7747610,2625,2625,2625,2625,0
20231113,090700,7747610,2625,2625,2625,2625,0
20231113,090600,7747610,2625,2625,2625,2625,0
20231113,090500,7747610,2625,2625,2625,2625,1
20231113,090400,7744985,2620,2620,2620,2620,200
20231113,090300,7220985,2625,2625,2625,2625,1000
20231113,090200,4595985,2625,2620,2625,2620,399
20231113,090100,3548715,2615,2615,2615,2615,501
20231113,090000,2238600,2600,2600,2600,2600,861