KissMeData/005110/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,184400,114162443,1150,1150,1150,1150,1236
20231113,184300,114162443,1150,1150,1150,1150,0
20231113,184200,114162443,1150,1150,1150,1150,0
20231113,184100,114162443,1150,1150,1150,1150,0
20231113,184000,114162443,1150,1150,1150,1150,0
20231113,183900,114162443,1150,1150,1150,1150,0
20231113,183800,114162443,1150,1150,1150,1150,0
20231113,183700,114162443,1150,1150,1150,1150,0
20231113,183600,114162443,1150,1150,1150,1150,0
20231113,183500,114162443,1150,1150,1150,1150,0
20231113,183400,114162443,1150,1150,1150,1150,0
20231113,183300,114162443,1150,1150,1150,1150,0
20231113,183200,114162443,1150,1150,1150,1150,0
20231113,183100,114162443,1150,1150,1150,1150,0
20231113,183000,114162443,1150,1150,1150,1150,0
20231113,182900,114162443,1150,1150,1150,1150,0
20231113,182800,114162443,1150,1150,1150,1150,0
20231113,182700,114162443,1150,1150,1150,1150,0
20231113,182600,114162443,1150,1150,1150,1150,0
20231113,182500,114162443,1150,1150,1150,1150,0
20231113,182400,114162443,1150,1150,1150,1150,0
20231113,182300,114162443,1150,1150,1150,1150,0
20231113,182200,114162443,1150,1150,1150,1150,0
20231113,182100,114162443,1150,1150,1150,1150,0
20231113,182000,114162443,1150,1150,1150,1150,0
20231113,181900,114162443,1150,1150,1150,1150,0
20231113,181800,114162443,1150,1150,1150,1150,0
20231113,181700,114162443,1150,1150,1150,1150,0
20231113,181600,114162443,1150,1150,1150,1150,0
20231113,181500,114162443,1150,1150,1150,1150,0
20231113,181400,114162443,1150,1150,1150,1150,1236
20231113,181300,114162443,1150,1150,1150,1150,0
20231113,181200,114162443,1150,1150,1150,1150,0
20231113,181100,114162443,1150,1150,1150,1150,0
20231113,181000,114162443,1150,1150,1150,1150,0
20231113,180900,114162443,1150,1150,1150,1150,0
20231113,180800,114162443,1150,1150,1150,1150,0
20231113,180700,114162443,1150,1150,1150,1150,0
20231113,180600,114162443,1150,1150,1150,1150,0
20231113,180500,114162443,1150,1150,1150,1150,0
20231113,180400,114162443,1150,1150,1150,1150,0
20231113,180300,114162443,1150,1150,1150,1150,0
20231113,180200,114162443,1150,1150,1150,1150,0
20231113,180100,114162443,1150,1150,1150,1150,0
20231113,180000,114162443,1150,1150,1150,1150,0
20231113,175900,114162443,1150,1150,1150,1150,0
20231113,175800,114162443,1150,1150,1150,1150,0
20231113,175700,114162443,1150,1150,1150,1150,0
20231113,175600,114162443,1150,1150,1150,1150,0
20231113,175500,114162443,1150,1150,1150,1150,0
20231113,175400,114162443,1150,1150,1150,1150,0
20231113,175300,114162443,1150,1150,1150,1150,0
20231113,175200,114162443,1150,1150,1150,1150,0
20231113,175100,114162443,1150,1150,1150,1150,0
20231113,175000,114162443,1150,1150,1150,1150,0
20231113,174900,114162443,1150,1150,1150,1150,0
20231113,174800,114162443,1150,1150,1150,1150,0
20231113,174700,114162443,1150,1150,1150,1150,0
20231113,174600,114162443,1150,1150,1150,1150,0
20231113,174500,114162443,1150,1150,1150,1150,0
20231113,174400,114162443,1150,1150,1150,1150,1236
20231113,174300,114162443,1150,1150,1150,1150,0
20231113,174200,114162443,1150,1150,1150,1150,0
20231113,174100,114162443,1150,1150,1150,1150,0
20231113,174000,114162443,1150,1150,1150,1150,0
20231113,173900,114162443,1150,1150,1150,1150,0
20231113,173800,114162443,1150,1150,1150,1150,0
20231113,173700,114162443,1150,1150,1150,1150,0
20231113,173600,114162443,1150,1150,1150,1150,0
20231113,173500,114162443,1150,1150,1150,1150,0
20231113,173400,114162443,1150,1150,1150,1150,0
20231113,173300,114162443,1150,1150,1150,1150,0
20231113,173200,114162443,1150,1150,1150,1150,0
20231113,173100,114162443,1150,1150,1150,1150,0
20231113,173000,114162443,1150,1150,1150,1150,0
20231113,172900,114162443,1150,1150,1150,1150,0
20231113,172800,114162443,1150,1150,1150,1150,0
20231113,172700,114162443,1150,1150,1150,1150,0
20231113,172600,114162443,1150,1150,1150,1150,0
20231113,172500,114162443,1150,1150,1150,1150,0
20231113,172400,114162443,1150,1150,1150,1150,0
20231113,172300,114162443,1150,1150,1150,1150,0
20231113,172200,114162443,1150,1150,1150,1150,0
20231113,172100,114162443,1150,1150,1150,1150,0
20231113,172000,114162443,1150,1150,1150,1150,0
20231113,171900,114162443,1150,1150,1150,1150,0
20231113,171800,114162443,1150,1150,1150,1150,0
20231113,171700,114162443,1150,1150,1150,1150,0
20231113,171600,114162443,1150,1150,1150,1150,0
20231113,171500,114162443,1150,1150,1150,1150,0
20231113,171400,114162443,1150,1150,1150,1150,1236
20231113,171300,114162443,1150,1150,1150,1150,0
20231113,171200,114162443,1150,1150,1150,1150,0
20231113,171100,114162443,1150,1150,1150,1150,0
20231113,171000,114162443,1150,1150,1150,1150,0
20231113,170900,114162443,1150,1150,1150,1150,0
20231113,170800,114162443,1150,1150,1150,1150,0
20231113,170700,114162443,1150,1150,1150,1150,0
20231113,170600,114162443,1150,1150,1150,1150,0
20231113,170500,114162443,1150,1150,1150,1150,0
20231113,170400,114162443,1150,1150,1150,1150,0
20231113,170300,114162443,1150,1150,1150,1150,0
20231113,170200,114162443,1150,1150,1150,1150,0
20231113,170100,114162443,1150,1150,1150,1150,0
20231113,170000,114162443,1150,1150,1150,1150,0
20231113,165900,114162443,1150,1150,1150,1150,0
20231113,165800,114162443,1150,1150,1150,1150,0
20231113,165700,114162443,1150,1150,1150,1150,0
20231113,165600,114162443,1150,1150,1150,1150,0
20231113,165500,114162443,1150,1150,1150,1150,0
20231113,165400,114162443,1150,1150,1150,1150,0
20231113,165300,114162443,1150,1150,1150,1150,0
20231113,165200,114162443,1150,1150,1150,1150,0
20231113,165100,114162443,1150,1150,1150,1150,0
20231113,165000,114162443,1150,1150,1150,1150,0
20231113,164900,114162443,1150,1150,1150,1150,0
20231113,164800,114162443,1150,1150,1150,1150,0
20231113,164700,114162443,1150,1150,1150,1150,0
20231113,164600,114162443,1150,1150,1150,1150,0
20231113,164500,114162443,1150,1150,1150,1150,0
20231113,164400,114162443,1150,1150,1150,1150,1236
20231113,164300,114162443,1150,1150,1150,1150,0
20231113,164200,114162443,1150,1150,1150,1150,0
20231113,164100,114162443,1150,1150,1150,1150,0
20231113,164000,114162443,1150,1150,1150,1150,0
20231113,163900,114162443,1150,1150,1150,1150,0
20231113,163800,114162443,1150,1150,1150,1150,0
20231113,163700,114162443,1150,1150,1150,1150,0
20231113,163600,114162443,1150,1150,1150,1150,0
20231113,163500,114162443,1150,1150,1150,1150,0
20231113,163400,114162443,1150,1150,1150,1150,0
20231113,163300,114162443,1150,1150,1150,1150,0
20231113,163200,114162443,1150,1150,1150,1150,0
20231113,163100,114162443,1150,1150,1150,1150,0
20231113,163000,114162443,1150,1150,1150,1150,0
20231113,162900,114162443,1150,1150,1150,1150,0
20231113,162800,114162443,1150,1150,1150,1150,0
20231113,162700,114162443,1150,1150,1150,1150,0
20231113,162600,114162443,1150,1150,1150,1150,0
20231113,162500,114162443,1150,1150,1150,1150,0
20231113,162400,114162443,1150,1150,1150,1150,0
20231113,162300,114162443,1150,1150,1150,1150,0
20231113,162200,114162443,1150,1150,1150,1150,0
20231113,162100,114162443,1150,1150,1150,1150,0
20231113,162000,114162443,1150,1150,1150,1150,0
20231113,161900,114162443,1150,1150,1150,1150,0
20231113,161800,114162443,1150,1150,1150,1150,0
20231113,161700,114162443,1150,1150,1150,1150,0
20231113,161600,114162443,1150,1150,1150,1150,0
20231113,161500,114162443,1150,1150,1150,1150,0
20231113,161400,114162443,1150,1150,1150,1150,1236
20231113,161300,114162443,1150,1150,1150,1150,0
20231113,161200,114162443,1150,1150,1150,1150,0
20231113,161100,114162443,1150,1150,1150,1150,0
20231113,161000,114162443,1150,1150,1150,1150,0
20231113,160900,114162443,1150,1150,1150,1150,0
20231113,160800,114162443,1150,1150,1150,1150,0
20231113,160700,114162443,1150,1150,1150,1150,0
20231113,160600,114162443,1150,1150,1150,1150,0
20231113,160500,114162443,1150,1150,1150,1150,0
20231113,160400,114162443,1150,1150,1150,1150,0
20231113,160300,114162443,1150,1150,1150,1150,0
20231113,160200,114162443,1150,1150,1150,1150,0
20231113,160100,114162443,1150,1150,1150,1150,0
20231113,160000,114162443,1150,1150,1150,1150,0
20231113,155900,114162443,1150,1150,1150,1150,0
20231113,155800,114162443,1150,1150,1150,1150,0
20231113,155700,114162443,1150,1150,1150,1150,0
20231113,155600,114162443,1150,1150,1150,1150,0
20231113,155500,114162443,1150,1150,1150,1150,0
20231113,155400,114162443,1150,1150,1150,1150,0
20231113,155300,114162443,1150,1150,1150,1150,0
20231113,155200,114162443,1150,1150,1150,1150,0
20231113,155100,114162443,1150,1150,1150,1150,0
20231113,155000,114162443,1150,1150,1150,1150,0
20231113,154900,114162443,1150,1150,1150,1150,0
20231113,154800,114162443,1150,1150,1150,1150,0
20231113,154700,114162443,1150,1150,1150,1150,0
20231113,154600,114162443,1150,1150,1150,1150,0
20231113,154500,114162443,1150,1150,1150,1150,0
20231113,154400,114162443,1150,1150,1150,1150,1236
20231113,154300,114162443,1150,1150,1150,1150,0
20231113,154200,114162443,1150,1150,1150,1150,0
20231113,154100,114162443,1150,1150,1150,1150,0
20231113,154000,114162443,1150,1150,1150,1150,0
20231113,153900,114162443,1150,1150,1150,1150,0
20231113,153800,114162443,1150,1150,1150,1150,0
20231113,153700,114162443,1150,1150,1150,1150,0
20231113,153600,114162443,1150,1150,1150,1150,0
20231113,153500,114162443,1150,1150,1150,1150,0
20231113,153400,114162443,1150,1150,1150,1150,0
20231113,153300,114162443,1150,1150,1150,1150,0
20231113,153200,114162443,1150,1150,1150,1150,0
20231113,153100,114162443,1150,1150,1150,1150,0
20231113,153000,114162443,1150,1150,1150,1150,1236
20231113,152900,112741043,1149,1149,1149,1149,0
20231113,152800,112741043,1149,1149,1149,1149,0
20231113,152700,112741043,1149,1149,1149,1149,0
20231113,152600,112741043,1149,1149,1149,1149,0
20231113,152500,112741043,1149,1149,1149,1149,0
20231113,152400,112741043,1149,1149,1149,1149,0
20231113,152300,112741043,1149,1149,1149,1149,0
20231113,152200,112741043,1149,1149,1149,1149,0
20231113,152100,112741043,1149,1149,1149,1149,0
20231113,152000,112741043,1149,1149,1149,1149,0
20231113,151900,112741043,1149,1149,1149,1149,0
20231113,151800,112741043,1149,1149,1149,1149,1
20231113,151700,112739894,1136,1136,1136,1136,2
20231113,151600,112737622,1136,1136,1136,1136,235
20231113,151500,112470662,1149,1139,1149,1136,817
20231113,151400,111541882,1139,1144,1144,1139,500
20231113,151300,110971855,1150,1150,1150,1150,0
20231113,151200,110971855,1150,1150,1150,1150,47
20231113,151100,110917805,1152,1152,1152,1152,0
20231113,151000,110917805,1152,1152,1152,1152,0
20231113,150900,110917805,1152,1152,1152,1152,0
20231113,150800,110917805,1152,1152,1152,1152,1183
20231113,150700,109554989,1152,1152,1152,1152,0
20231113,150600,109554989,1152,1152,1152,1152,0
20231113,150500,109554989,1152,1152,1152,1152,0
20231113,150400,109554989,1152,1152,1152,1152,0
20231113,150300,109554989,1152,1152,1152,1152,10
20231113,150200,109543469,1153,1150,1153,1150,3665
20231113,150100,105319366,1150,1148,1150,1148,1035
20231113,150000,104129462,1149,1149,1149,1149,0
20231113,145900,104129462,1149,1149,1149,1149,0
20231113,145800,104129462,1149,1149,1149,1149,1
20231113,145700,104128313,1148,1148,1148,1148,0
20231113,145600,104128313,1148,1148,1148,1148,0
20231113,145500,104128313,1148,1148,1148,1148,13
20231113,145400,104113389,1148,1148,1148,1148,0
20231113,145300,104113389,1148,1148,1148,1148,0
20231113,145200,104113389,1148,1148,1148,1148,0
20231113,145100,104113389,1148,1148,1148,1148,1
20231113,145000,104112241,1148,1148,1148,1148,0
20231113,144900,104112241,1148,1148,1148,1148,0
20231113,144800,104112241,1148,1148,1148,1148,15
20231113,144700,104095021,1148,1148,1148,1148,20
20231113,144600,104072061,1148,1148,1148,1148,0
20231113,144500,104072061,1148,1148,1148,1148,0
20231113,144400,104072061,1148,1148,1148,1148,15
20231113,144300,104054841,1148,1148,1148,1148,6
20231113,144200,104047953,1148,1148,1148,1148,0
20231113,144100,104047953,1148,1148,1148,1148,0
20231113,144000,104047953,1148,1148,1148,1148,0
20231113,143900,104047953,1148,1148,1148,1148,0
20231113,143800,104047953,1148,1148,1148,1148,0
20231113,143700,104047953,1148,1148,1148,1148,5
20231113,143600,104042213,1148,1139,1148,1139,3
20231113,143500,104038779,1148,1148,1148,1148,6
20231113,143400,104031891,1148,1148,1148,1148,1
20231113,143300,104030743,1139,1139,1139,1139,0
20231113,143200,104030743,1139,1149,1149,1139,10000
20231113,143100,92619039,1149,1149,1149,1149,0
20231113,143000,92619039,1149,1149,1149,1149,0
20231113,142900,92619039,1149,1149,1149,1149,0
20231113,142800,92619039,1149,1149,1149,1149,0
20231113,142700,92619039,1149,1149,1149,1149,0
20231113,142600,92619039,1149,1149,1149,1149,0
20231113,142500,92619039,1149,1149,1149,1149,0
20231113,142400,92619039,1149,1149,1149,1149,0
20231113,142300,92619039,1149,1150,1150,1149,811
20231113,142200,91687187,1150,1150,1150,1150,0
20231113,142100,91687187,1150,1150,1150,1150,0
20231113,142000,91687187,1150,1150,1150,1150,0
20231113,141900,91687187,1150,1150,1150,1150,0
20231113,141800,91687187,1150,1150,1150,1150,0
20231113,141700,91687187,1150,1150,1150,1150,0
20231113,141600,91687187,1150,1150,1150,1150,0
20231113,141500,91687187,1150,1150,1150,1150,0
20231113,141400,91687187,1150,1150,1150,1150,100
20231113,141300,91572187,1150,1150,1150,1150,0
20231113,141200,91572187,1150,1150,1150,1150,0
20231113,141100,91572187,1150,1150,1150,1150,0
20231113,141000,91572187,1150,1150,1150,1150,0
20231113,140900,91572187,1150,1150,1150,1150,0
20231113,140800,91572187,1150,1150,1150,1150,0
20231113,140700,91572187,1150,1150,1150,1150,0
20231113,140600,91572187,1150,1150,1150,1150,16
20231113,140500,91553787,1149,1149,1149,1149,0
20231113,140400,91553787,1149,1149,1149,1149,6
20231113,140300,91546893,1150,1150,1150,1150,5
20231113,140200,91541143,1150,1150,1150,1150,0
20231113,140100,91541143,1150,1151,1151,1150,500
20231113,140000,90966123,1153,1153,1153,1153,0
20231113,135900,90966123,1153,1153,1153,1153,0
20231113,135800,90966123,1153,1153,1153,1153,0
20231113,135700,90966123,1153,1153,1153,1153,0
20231113,135600,90966123,1153,1153,1153,1153,0
20231113,135500,90966123,1153,1153,1153,1153,0
20231113,135400,90966123,1153,1153,1153,1153,0
20231113,135300,90966123,1153,1153,1153,1153,0
20231113,135200,90966123,1153,1153,1153,1153,0
20231113,135100,90966123,1153,1153,1153,1153,0
20231113,135000,90966123,1153,1153,1153,1153,0
20231113,134900,90966123,1153,1153,1153,1153,0
20231113,134800,90966123,1153,1153,1153,1153,1
20231113,134700,90964970,1153,1150,1153,1150,304
20231113,134600,90615367,1153,1153,1153,1153,20
20231113,134500,90592307,1153,1153,1153,1153,1
20231113,134400,90591154,1150,1150,1150,1150,0
20231113,134300,90591154,1150,1152,1152,1150,1000
20231113,134200,89441126,1153,1153,1153,1153,0
20231113,134100,89441126,1153,1153,1153,1153,0
20231113,134000,89441126,1153,1153,1153,1153,0
20231113,133900,89441126,1153,1153,1153,1153,0
20231113,133800,89441126,1153,1153,1153,1153,0
20231113,133700,89441126,1153,1153,1153,1153,0
20231113,133600,89441126,1153,1153,1153,1153,5
20231113,133500,89435361,1153,1153,1153,1153,0
20231113,133400,89435361,1153,1153,1153,1153,0
20231113,133300,89435361,1153,1153,1153,1153,0
20231113,133200,89435361,1153,1153,1153,1153,0
20231113,133100,89435361,1153,1153,1153,1153,0
20231113,133000,89435361,1153,1153,1153,1153,0
20231113,132900,89435361,1153,1153,1153,1153,0
20231113,132800,89435361,1153,1153,1153,1153,1
20231113,132700,89434208,1146,1146,1146,1146,0
20231113,132600,89434208,1146,1146,1146,1146,0
20231113,132500,89434208,1146,1147,1147,1146,396
20231113,132400,88980052,1147,1147,1147,1147,0
20231113,132300,88980052,1147,1147,1147,1147,0
20231113,132200,88980052,1147,1147,1147,1147,0
20231113,132100,88980052,1147,1147,1147,1147,74
20231113,132000,88895174,1147,1147,1147,1147,3
20231113,131900,88891733,1147,1147,1147,1147,36
20231113,131800,88850441,1147,1147,1147,1147,562
20231113,131700,88205827,1147,1147,1147,1147,6
20231113,131600,88198945,1152,1150,1152,1150,1279
20231113,131500,86727567,1152,1152,1152,1152,0
20231113,131400,86727567,1152,1152,1152,1152,1
20231113,131300,86726415,1152,1152,1152,1152,5
20231113,131200,86720655,1152,1152,1152,1152,5
20231113,131100,86714895,1152,1152,1152,1152,5
20231113,131000,86709135,1153,1153,1153,1153,0
20231113,130900,86709135,1153,1153,1153,1153,0
20231113,130800,86709135,1153,1153,1153,1153,0
20231113,130700,86709135,1153,1153,1153,1153,0
20231113,130600,86709135,1153,1153,1153,1153,0
20231113,130500,86709135,1153,1153,1153,1153,0
20231113,130400,86709135,1153,1153,1153,1153,0
20231113,130300,86709135,1153,1153,1153,1153,0
20231113,130200,86709135,1153,1153,1153,1153,0
20231113,130100,86709135,1153,1153,1153,1153,0
20231113,130000,86709135,1153,1153,1153,1153,0
20231113,125900,86709135,1153,1153,1153,1153,0
20231113,125800,86709135,1153,1153,1153,1153,0
20231113,125700,86709135,1153,1153,1153,1153,5
20231113,125600,86703370,1153,1153,1153,1153,10
20231113,125500,86691840,1153,1153,1153,1153,5
20231113,125400,86686075,1153,1153,1153,1153,5
20231113,125300,86680310,1153,1153,1153,1153,0
20231113,125200,86680310,1153,1153,1153,1153,0
20231113,125100,86680310,1153,1153,1153,1153,0
20231113,125000,86680310,1153,1153,1153,1153,0
20231113,124900,86680310,1153,1153,1153,1153,0
20231113,124800,86680310,1153,1153,1153,1153,0
20231113,124700,86680310,1153,1153,1153,1153,0
20231113,124600,86680310,1153,1153,1153,1153,0
20231113,124500,86680310,1153,1152,1153,1152,90
20231113,124400,86576545,1153,1153,1153,1153,0
20231113,124300,86576545,1153,1153,1153,1153,190
20231113,124200,86357475,1153,1153,1153,1153,0
20231113,124100,86357475,1153,1153,1153,1153,0
20231113,124000,86357475,1153,1153,1153,1153,0
20231113,123900,86357475,1153,1153,1153,1153,0
20231113,123800,86357475,1153,1153,1153,1153,0
20231113,123700,86357475,1153,1153,1153,1153,5
20231113,123600,86351710,1153,1153,1153,1153,0
20231113,123500,86351710,1153,1153,1153,1153,0
20231113,123400,86351710,1153,1153,1153,1153,0
20231113,123300,86351710,1153,1153,1153,1153,0
20231113,123200,86351710,1153,1153,1153,1153,0
20231113,123100,86351710,1153,1153,1153,1153,0
20231113,123000,86351710,1153,1153,1153,1153,0
20231113,122900,86351710,1153,1153,1153,1153,0
20231113,122800,86351710,1153,1153,1153,1153,0
20231113,122700,86351710,1153,1146,1153,1146,26
20231113,122600,86321907,1146,1146,1146,1146,0
20231113,122500,86321907,1146,1146,1146,1146,1
20231113,122400,86320761,1153,1153,1153,1153,0
20231113,122300,86320761,1153,1153,1153,1153,0
20231113,122200,86320761,1153,1153,1153,1153,0
20231113,122100,86320761,1153,1153,1153,1153,0
20231113,122000,86320761,1153,1152,1153,1152,61
20231113,121900,86250433,1145,1145,1145,1145,0
20231113,121800,86250433,1145,1146,1146,1145,10
20231113,121700,86238978,1153,1153,1153,1153,0
20231113,121600,86238978,1153,1153,1153,1153,1
20231113,121500,86237825,1154,1154,1154,1154,0
20231113,121400,86237825,1154,1154,1154,1154,0
20231113,121300,86237825,1154,1154,1154,1154,0
20231113,121200,86237825,1154,1154,1154,1154,0
20231113,121100,86237825,1154,1154,1154,1154,0
20231113,121000,86237825,1154,1154,1154,1154,0
20231113,120900,86237825,1154,1154,1154,1154,10
20231113,120800,86226285,1155,1155,1155,1155,0
20231113,120700,86226285,1155,1154,1155,1154,433
20231113,120600,85726266,1154,1154,1154,1154,0
20231113,120500,85726266,1154,1154,1154,1154,0
20231113,120400,85726266,1154,1154,1154,1154,0
20231113,120300,85726266,1154,1153,1154,1153,1453
20231113,120200,84050004,1153,1153,1153,1145,716
20231113,120100,83230168,1146,1149,1149,1146,1765
20231113,120000,81206229,1149,1149,1149,1149,161
20231113,115900,81021240,1153,1153,1153,1153,1
20231113,115800,81020087,1154,1154,1154,1154,0
20231113,115700,81020087,1154,1154,1154,1154,0
20231113,115600,81020087,1154,1154,1154,1154,6
20231113,115500,81013163,1154,1154,1154,1154,0
20231113,115400,81013163,1154,1154,1154,1154,0
20231113,115300,81013163,1154,1154,1154,1154,0
20231113,115200,81013163,1154,1154,1154,1154,0
20231113,115100,81013163,1154,1154,1154,1154,0
20231113,115000,81013163,1154,1154,1154,1154,0
20231113,114900,81013163,1154,1154,1154,1154,0
20231113,114800,81013163,1154,1154,1154,1154,0
20231113,114700,81013163,1154,1154,1154,1154,0
20231113,114600,81013163,1154,1154,1154,1154,0
20231113,114500,81013163,1154,1154,1154,1154,0
20231113,114400,81013163,1154,1154,1154,1154,0
20231113,114300,81013163,1154,1154,1154,1154,0
20231113,114200,81013163,1154,1154,1154,1154,1
20231113,114100,81012009,1151,1151,1151,1151,0
20231113,114000,81012009,1151,1152,1152,1150,802
20231113,113900,80089508,1155,1155,1155,1155,9
20231113,113800,80079113,1155,1155,1155,1155,0
20231113,113700,80079113,1155,1155,1155,1155,0
20231113,113600,80079113,1155,1155,1155,1155,0
20231113,113500,80079113,1155,1155,1155,1155,0
20231113,113400,80079113,1155,1155,1155,1155,0
20231113,113300,80079113,1155,1155,1155,1155,1
20231113,113200,80077958,1155,1155,1155,1155,0
20231113,113100,80077958,1155,1155,1155,1155,0
20231113,113000,80077958,1155,1155,1155,1155,1
20231113,112900,80076803,1154,1154,1154,1154,0
20231113,112800,80076803,1154,1154,1154,1154,0
20231113,112700,80076803,1154,1154,1154,1154,0
20231113,112600,80076803,1154,1154,1154,1154,1742
20231113,112500,78066535,1156,1156,1156,1156,0
20231113,112400,78066535,1156,1156,1156,1156,10
20231113,112300,78054975,1155,1155,1155,1155,0
20231113,112200,78054975,1155,1155,1155,1155,0
20231113,112100,78054975,1155,1155,1155,1155,255
20231113,112000,77760450,1155,1155,1155,1155,0
20231113,111900,77760450,1155,1155,1155,1155,25
20231113,111800,77731575,1154,1154,1154,1154,0
20231113,111700,77731575,1154,1154,1154,1154,0
20231113,111600,77731575,1154,1154,1154,1154,0
20231113,111500,77731575,1154,1154,1154,1154,0
20231113,111400,77731575,1154,1154,1154,1154,0
20231113,111300,77731575,1154,1154,1154,1154,200
20231113,111200,77500775,1154,1154,1155,1154,101
20231113,111100,77384220,1156,1156,1156,1156,0
20231113,111000,77384220,1156,1156,1156,1156,0
20231113,110900,77384220,1156,1153,1156,1153,797
20231113,110800,76464636,1153,1153,1153,1153,6
20231113,110700,76457718,1153,1153,1153,1153,1
20231113,110600,76456565,1153,1153,1153,1153,10
20231113,110500,76445035,1153,1153,1153,1153,0
20231113,110400,76445035,1153,1153,1153,1153,5
20231113,110300,76439270,1153,1153,1153,1153,0
20231113,110200,76439270,1153,1153,1153,1153,0
20231113,110100,76439270,1153,1153,1153,1153,10
20231113,110000,76427740,1153,1153,1153,1153,0
20231113,105900,76427740,1153,1153,1153,1153,0
20231113,105800,76427740,1153,1153,1153,1153,0
20231113,105700,76427740,1153,1153,1153,1153,0
20231113,105600,76427740,1153,1153,1153,1153,0
20231113,105500,76427740,1153,1153,1153,1153,0
20231113,105400,76427740,1153,1153,1153,1153,0
20231113,105300,76427740,1153,1153,1153,1153,0
20231113,105200,76427740,1153,1153,1153,1153,0
20231113,105100,76427740,1153,1153,1153,1153,0
20231113,105000,76427740,1153,1153,1153,1153,1
20231113,104900,76426587,1147,1153,1153,1147,3152
20231113,104800,72811234,1153,1153,1153,1153,0
20231113,104700,72811234,1153,1153,1153,1153,9
20231113,104600,72800857,1148,1148,1148,1148,0
20231113,104500,72800857,1148,1148,1148,1148,200
20231113,104400,72571257,1148,1149,1149,1148,2000
20231113,104300,70273972,1150,1150,1150,1150,1000
20231113,104200,69123972,1149,1150,1150,1149,123
20231113,104100,68982524,1150,1150,1150,1150,0
20231113,104000,68982524,1150,1150,1150,1150,0
20231113,103900,68982524,1150,1150,1150,1150,0
20231113,103800,68982524,1150,1150,1150,1150,0
20231113,103700,68982524,1150,1150,1150,1150,0
20231113,103600,68982524,1150,1150,1150,1150,0
20231113,103500,68982524,1150,1150,1150,1149,955
20231113,103400,67884275,1150,1150,1150,1150,46
20231113,103300,67831375,1149,1149,1149,1149,0
20231113,103200,67831375,1149,1149,1149,1149,74
20231113,103100,67746349,1150,1150,1150,1150,0
20231113,103000,67746349,1150,1150,1150,1150,110
20231113,102900,67619849,1150,1150,1150,1150,415
20231113,102800,67142599,1154,1154,1154,1154,0
20231113,102700,67142599,1154,1154,1154,1154,0
20231113,102600,67142599,1154,1151,1154,1150,3164
20231113,102500,63503251,1151,1151,1151,1151,1000
20231113,102400,62352251,1152,1154,1154,1152,320
20231113,102300,61983315,1154,1154,1154,1154,0
20231113,102200,61983315,1154,1154,1154,1154,100
20231113,102100,61867915,1153,1153,1153,1153,0
20231113,102000,61867915,1153,1153,1153,1153,61
20231113,101900,61797582,1154,1154,1154,1154,0
20231113,101800,61797582,1154,1154,1154,1154,0
20231113,101700,61797582,1154,1154,1154,1154,730
20231113,101600,60955162,1154,1154,1154,1154,5
20231113,101500,60949392,1154,1154,1154,1154,25
20231113,101400,60920542,1154,1154,1154,1154,32
20231113,101300,60883614,1158,1158,1158,1158,8
20231113,101200,60874350,1159,1159,1159,1159,0
20231113,101100,60874350,1159,1159,1159,1159,0
20231113,101000,60874350,1159,1159,1159,1159,0
20231113,100900,60874350,1159,1159,1159,1159,0
20231113,100800,60874350,1159,1159,1159,1159,1
20231113,100700,60873191,1153,1153,1153,1153,0
20231113,100600,60873191,1153,1152,1153,1152,801
20231113,100500,59950438,1152,1152,1152,1152,0
20231113,100400,59950438,1152,1152,1152,1152,50
20231113,100300,59892838,1152,1152,1152,1152,14
20231113,100200,59876710,1152,1152,1152,1152,0
20231113,100100,59876710,1152,1152,1152,1152,0
20231113,100000,59876710,1152,1158,1158,1152,319
20231113,095900,59509215,1152,1152,1152,1152,0
20231113,095800,59509215,1152,1152,1152,1152,14
20231113,095700,59493087,1152,1152,1152,1152,80
20231113,095600,59400927,1153,1153,1153,1153,5
20231113,095500,59395162,1153,1153,1153,1153,5
20231113,095400,59389397,1151,1151,1151,1151,0
20231113,095300,59389397,1151,1152,1152,1151,3600
20231113,095200,55243647,1159,1159,1159,1159,18
20231113,095100,55222785,1151,1154,1154,1151,3740
20231113,095000,50914647,1158,1156,1158,1156,219
20231113,094900,50661292,1156,1156,1156,1156,2
20231113,094800,50658980,1158,1158,1158,1158,0
20231113,094700,50658980,1158,1152,1158,1152,1001
20231113,094600,49505822,1150,1150,1150,1150,0
20231113,094500,49505822,1150,1150,1150,1150,0
20231113,094400,49505822,1150,1150,1150,1150,0
20231113,094300,49505822,1150,1150,1150,1150,0
20231113,094200,49505822,1150,1167,1167,1150,1001
20231113,094100,48354223,1151,1159,1159,1150,3095
20231113,094000,44791556,1159,1160,1160,1159,494
20231113,093900,44218654,1160,1160,1160,1160,0
20231113,093800,44218654,1160,1170,1170,1160,1531
20231113,093700,42441177,1170,1169,1170,1160,3196
20231113,093600,38726232,1170,1170,1170,1170,1500
20231113,093500,36971232,1170,1169,1170,1169,465
20231113,093400,36427344,1170,1170,1170,1170,0
20231113,093300,36427344,1170,1171,1171,1170,125
20231113,093200,36281083,1171,1171,1171,1171,1
20231113,093100,36279912,1171,1174,1174,1171,32
20231113,093000,36242359,1171,1171,1171,1171,0
20231113,092900,36242359,1171,1171,1171,1171,0
20231113,092800,36242359,1171,1171,1171,1171,43
20231113,092700,36192006,1171,1171,1171,1171,0
20231113,092600,36192006,1171,1171,1171,1171,0
20231113,092500,36192006,1171,1171,1171,1171,435
20231113,092400,35682621,1171,1171,1171,1171,143
20231113,092300,35515168,1171,1171,1171,1171,123
20231113,092200,35371135,1171,1171,1171,1171,346
20231113,092100,34965969,1171,1171,1171,1171,0
20231113,092000,34965969,1171,1171,1171,1171,290
20231113,091900,34626379,1171,1171,1171,1169,3731
20231113,091800,30260960,1171,1171,1171,1171,1049
20231113,091700,29032581,1171,1177,1177,1171,1218
20231113,091600,27605506,1177,1179,1180,1177,7
20231113,091500,27597253,1180,1180,1180,1180,72
20231113,091400,27512293,1181,1181,1181,1181,56
20231113,091300,27446157,1181,1181,1181,1181,8
20231113,091200,27436709,1184,1184,1184,1184,1
20231113,091100,27435525,1181,1181,1181,1181,201
20231113,091000,27198144,1181,1184,1184,1181,18489
20231113,090900,5343782,1184,1184,1184,1184,132
20231113,090800,5187494,1184,1184,1184,1184,0
20231113,090700,5187494,1184,1184,1184,1184,303
20231113,090600,4828742,1184,1184,1184,1184,0
20231113,090500,4828742,1184,1184,1184,1184,2
20231113,090400,4826374,1190,1190,1190,1190,197
20231113,090300,4591944,1190,1190,1190,1190,163
20231113,090200,4397974,1190,1183,1190,1183,931
20231113,090100,3291120,1182,1182,1182,1182,0
20231113,090000,3291120,1182,1182,1182,1182,2035