KissMeData/023440/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,190500,368282763,1529,1529,1529,1529,1184
20231110,190400,368282763,1529,1529,1529,1529,0
20231110,190300,368282763,1529,1529,1529,1529,0
20231110,190200,368282763,1529,1529,1529,1529,0
20231110,190100,368282763,1529,1529,1529,1529,0
20231110,190000,368282763,1529,1529,1529,1529,0
20231110,185900,368282763,1529,1529,1529,1529,0
20231110,185800,368282763,1529,1529,1529,1529,0
20231110,185700,368282763,1529,1529,1529,1529,0
20231110,185600,368282763,1529,1529,1529,1529,0
20231110,185500,368282763,1529,1529,1529,1529,0
20231110,185400,368282763,1529,1529,1529,1529,0
20231110,185300,368282763,1529,1529,1529,1529,0
20231110,185200,368282763,1529,1529,1529,1529,0
20231110,185100,368282763,1529,1529,1529,1529,0
20231110,185000,368282763,1529,1529,1529,1529,0
20231110,184900,368282763,1529,1529,1529,1529,0
20231110,184800,368282763,1529,1529,1529,1529,0
20231110,184700,368282763,1529,1529,1529,1529,0
20231110,184600,368282763,1529,1529,1529,1529,0
20231110,184500,368282763,1529,1529,1529,1529,0
20231110,184400,368282763,1529,1529,1529,1529,0
20231110,184300,368282763,1529,1529,1529,1529,0
20231110,184200,368282763,1529,1529,1529,1529,0
20231110,184100,368282763,1529,1529,1529,1529,0
20231110,184000,368282763,1529,1529,1529,1529,0
20231110,183900,368282763,1529,1529,1529,1529,0
20231110,183800,368282763,1529,1529,1529,1529,0
20231110,183700,368282763,1529,1529,1529,1529,0
20231110,183600,368282763,1529,1529,1529,1529,0
20231110,183500,368282763,1529,1529,1529,1529,1184
20231110,183400,368282763,1529,1529,1529,1529,0
20231110,183300,368282763,1529,1529,1529,1529,0
20231110,183200,368282763,1529,1529,1529,1529,0
20231110,183100,368282763,1529,1529,1529,1529,0
20231110,183000,368282763,1529,1529,1529,1529,0
20231110,182900,368282763,1529,1529,1529,1529,0
20231110,182800,368282763,1529,1529,1529,1529,0
20231110,182700,368282763,1529,1529,1529,1529,0
20231110,182600,368282763,1529,1529,1529,1529,0
20231110,182500,368282763,1529,1529,1529,1529,0
20231110,182400,368282763,1529,1529,1529,1529,0
20231110,182300,368282763,1529,1529,1529,1529,0
20231110,182200,368282763,1529,1529,1529,1529,0
20231110,182100,368282763,1529,1529,1529,1529,0
20231110,182000,368282763,1529,1529,1529,1529,0
20231110,181900,368282763,1529,1529,1529,1529,0
20231110,181800,368282763,1529,1529,1529,1529,0
20231110,181700,368282763,1529,1529,1529,1529,0
20231110,181600,368282763,1529,1529,1529,1529,0
20231110,181500,368282763,1529,1529,1529,1529,0
20231110,181400,368282763,1529,1529,1529,1529,0
20231110,181300,368282763,1529,1529,1529,1529,0
20231110,181200,368282763,1529,1529,1529,1529,0
20231110,181100,368282763,1529,1529,1529,1529,0
20231110,181000,368282763,1529,1529,1529,1529,0
20231110,180900,368282763,1529,1529,1529,1529,0
20231110,180800,368282763,1529,1529,1529,1529,0
20231110,180700,368282763,1529,1529,1529,1529,0
20231110,180600,368282763,1529,1529,1529,1529,0
20231110,180500,368282763,1529,1529,1529,1529,1184
20231110,180400,368282763,1529,1529,1529,1529,0
20231110,180300,368282763,1529,1529,1529,1529,0
20231110,180200,368282763,1529,1529,1529,1529,0
20231110,180100,368282763,1529,1529,1529,1529,0
20231110,180000,368282763,1529,1529,1529,1529,0
20231110,175900,368282763,1529,1529,1529,1529,0
20231110,175800,368282763,1529,1529,1529,1529,0
20231110,175700,368282763,1529,1529,1529,1529,0
20231110,175600,368282763,1529,1529,1529,1529,0
20231110,175500,368282763,1529,1529,1529,1529,0
20231110,175400,368282763,1529,1529,1529,1529,0
20231110,175300,368282763,1529,1529,1529,1529,0
20231110,175200,368282763,1529,1529,1529,1529,0
20231110,175100,368282763,1529,1529,1529,1529,0
20231110,175000,368282763,1529,1529,1529,1529,0
20231110,174900,368282763,1529,1529,1529,1529,0
20231110,174800,368282763,1529,1529,1529,1529,0
20231110,174700,368282763,1529,1529,1529,1529,0
20231110,174600,368282763,1529,1529,1529,1529,0
20231110,174500,368282763,1529,1529,1529,1529,0
20231110,174400,368282763,1529,1529,1529,1529,0
20231110,174300,368282763,1529,1529,1529,1529,0
20231110,174200,368282763,1529,1529,1529,1529,0
20231110,174100,368282763,1529,1529,1529,1529,0
20231110,174000,368282763,1529,1529,1529,1529,0
20231110,173900,368282763,1529,1529,1529,1529,0
20231110,173800,368282763,1529,1529,1529,1529,0
20231110,173700,368282763,1529,1529,1529,1529,0
20231110,173600,368282763,1529,1529,1529,1529,0
20231110,173500,368282763,1529,1529,1529,1529,1184
20231110,173400,368282763,1529,1529,1529,1529,0
20231110,173300,368282763,1529,1529,1529,1529,0
20231110,173200,368282763,1529,1529,1529,1529,0
20231110,173100,368282763,1529,1529,1529,1529,0
20231110,173000,368282763,1529,1529,1529,1529,0
20231110,172900,368282763,1529,1529,1529,1529,0
20231110,172800,368282763,1529,1529,1529,1529,0
20231110,172700,368282763,1529,1529,1529,1529,0
20231110,172600,368282763,1529,1529,1529,1529,0
20231110,172500,368282763,1529,1529,1529,1529,0
20231110,172400,368282763,1529,1529,1529,1529,0
20231110,172300,368282763,1529,1529,1529,1529,0
20231110,172200,368282763,1529,1529,1529,1529,0
20231110,172100,368282763,1529,1529,1529,1529,0
20231110,172000,368282763,1529,1529,1529,1529,0
20231110,171900,368282763,1529,1529,1529,1529,0
20231110,171800,368282763,1529,1529,1529,1529,0
20231110,171700,368282763,1529,1529,1529,1529,0
20231110,171600,368282763,1529,1529,1529,1529,0
20231110,171500,368282763,1529,1529,1529,1529,0
20231110,171400,368282763,1529,1529,1529,1529,0
20231110,171300,368282763,1529,1529,1529,1529,0
20231110,171200,368282763,1529,1529,1529,1529,0
20231110,171100,368282763,1529,1529,1529,1529,0
20231110,171000,368282763,1529,1529,1529,1529,0
20231110,170900,368282763,1529,1529,1529,1529,0
20231110,170800,368282763,1529,1529,1529,1529,0
20231110,170700,368282763,1529,1529,1529,1529,0
20231110,170600,368282763,1529,1529,1529,1529,0
20231110,170500,368282763,1529,1529,1529,1529,1184
20231110,170400,368282763,1529,1529,1529,1529,0
20231110,170300,368282763,1529,1529,1529,1529,0
20231110,170200,368282763,1529,1529,1529,1529,0
20231110,170100,368282763,1529,1529,1529,1529,0
20231110,170000,368282763,1529,1529,1529,1529,0
20231110,165900,368282763,1529,1529,1529,1529,0
20231110,165800,368282763,1529,1529,1529,1529,0
20231110,165700,368282763,1529,1529,1529,1529,0
20231110,165600,368282763,1529,1529,1529,1529,0
20231110,165500,368282763,1529,1529,1529,1529,0
20231110,165400,368282763,1529,1529,1529,1529,0
20231110,165300,368282763,1529,1529,1529,1529,0
20231110,165200,368282763,1529,1529,1529,1529,0
20231110,165100,368282763,1529,1529,1529,1529,0
20231110,165000,368282763,1529,1529,1529,1529,0
20231110,164900,368282763,1529,1529,1529,1529,0
20231110,164800,368282763,1529,1529,1529,1529,0
20231110,164700,368282763,1529,1529,1529,1529,0
20231110,164600,368282763,1529,1529,1529,1529,0
20231110,164500,368282763,1529,1529,1529,1529,0
20231110,164400,368282763,1529,1529,1529,1529,0
20231110,164300,368282763,1529,1529,1529,1529,0
20231110,164200,368282763,1529,1529,1529,1529,0
20231110,164100,368282763,1529,1529,1529,1529,0
20231110,164000,368282763,1529,1529,1529,1529,0
20231110,163900,368282763,1529,1529,1529,1529,0
20231110,163800,368282763,1529,1529,1529,1529,0
20231110,163700,368282763,1529,1529,1529,1529,0
20231110,163600,368282763,1529,1529,1529,1529,0
20231110,163500,368282763,1529,1529,1529,1529,1184
20231110,163400,368282763,1529,1529,1529,1529,0
20231110,163300,368282763,1529,1529,1529,1529,0
20231110,163200,368282763,1529,1529,1529,1529,0
20231110,163100,368282763,1529,1529,1529,1529,0
20231110,163000,368282763,1529,1529,1529,1529,0
20231110,162900,368282763,1529,1529,1529,1529,0
20231110,162800,368282763,1529,1529,1529,1529,0
20231110,162700,368282763,1529,1529,1529,1529,0
20231110,162600,368282763,1529,1529,1529,1529,0
20231110,162500,368282763,1529,1529,1529,1529,0
20231110,162400,368282763,1529,1529,1529,1529,0
20231110,162300,368282763,1529,1529,1529,1529,0
20231110,162200,368282763,1529,1529,1529,1529,0
20231110,162100,368282763,1529,1529,1529,1529,0
20231110,162000,368282763,1529,1529,1529,1529,0
20231110,161900,368282763,1529,1529,1529,1529,0
20231110,161800,368282763,1529,1529,1529,1529,0
20231110,161700,368282763,1529,1529,1529,1529,0
20231110,161600,368282763,1529,1529,1529,1529,0
20231110,161500,368282763,1529,1529,1529,1529,0
20231110,161400,368282763,1529,1529,1529,1529,0
20231110,161300,368282763,1529,1529,1529,1529,0
20231110,161200,368282763,1529,1529,1529,1529,0
20231110,161100,368282763,1529,1529,1529,1529,0
20231110,161000,368282763,1529,1529,1529,1529,0
20231110,160900,368282763,1529,1529,1529,1529,0
20231110,160800,368282763,1529,1529,1529,1529,0
20231110,160700,368282763,1529,1529,1529,1529,0
20231110,160600,368282763,1529,1529,1529,1529,0
20231110,160500,368282763,1529,1529,1529,1529,1184
20231110,160400,368282763,1529,1529,1529,1529,0
20231110,160300,368282763,1529,1529,1529,1529,0
20231110,160200,368282763,1529,1529,1529,1529,0
20231110,160100,368282763,1529,1529,1529,1529,0
20231110,160000,368282763,1529,1529,1529,1529,0
20231110,155900,368282763,1529,1529,1529,1529,0
20231110,155800,368282763,1529,1529,1529,1529,0
20231110,155700,368282763,1529,1529,1529,1529,0
20231110,155600,368282763,1529,1529,1529,1529,0
20231110,155500,368282763,1529,1529,1529,1529,0
20231110,155400,368282763,1529,1529,1529,1529,0
20231110,155300,368282763,1529,1529,1529,1529,0
20231110,155200,368282763,1529,1529,1529,1529,0
20231110,155100,368282763,1529,1529,1529,1529,0
20231110,155000,368282763,1529,1529,1529,1529,0
20231110,154900,368282763,1529,1529,1529,1529,0
20231110,154800,368282763,1529,1529,1529,1529,0
20231110,154700,368282763,1529,1529,1529,1529,0
20231110,154600,368282763,1529,1529,1529,1529,0
20231110,154500,368282763,1529,1529,1529,1529,0
20231110,154400,368282763,1529,1529,1529,1529,0
20231110,154300,368282763,1529,1529,1529,1529,0
20231110,154200,368282763,1529,1529,1529,1529,0
20231110,154100,368282763,1529,1529,1529,1529,0
20231110,154000,368282763,1529,1529,1529,1529,0
20231110,153900,368282763,1529,1529,1529,1529,0
20231110,153800,368282763,1529,1529,1529,1529,0
20231110,153700,368282763,1529,1529,1529,1529,0
20231110,153600,368282763,1529,1529,1529,1529,0
20231110,153500,368282763,1529,1529,1529,1529,1184
20231110,153400,368282763,1529,1529,1529,1529,0
20231110,153300,368282763,1529,1529,1529,1529,0
20231110,153200,368282763,1529,1529,1529,1529,0
20231110,153100,368282763,1529,1529,1529,1529,0
20231110,153000,368282763,1529,1529,1529,1529,1184
20231110,152900,366472427,1530,1530,1530,1530,0
20231110,152800,366472427,1530,1530,1530,1530,0
20231110,152700,366472427,1530,1530,1530,1530,0
20231110,152600,366472427,1530,1530,1530,1530,0
20231110,152500,366472427,1530,1530,1530,1530,0
20231110,152400,366472427,1530,1530,1530,1530,0
20231110,152300,366472427,1530,1530,1530,1530,0
20231110,152200,366472427,1530,1530,1530,1530,0
20231110,152100,366472427,1530,1530,1530,1530,0
20231110,152000,366472427,1530,1530,1530,1530,0
20231110,151900,366472427,1530,1526,1530,1526,2772
20231110,151800,362234483,1526,1526,1526,1526,290
20231110,151700,361791943,1526,1521,1526,1521,2166
20231110,151600,358493863,1521,1521,1521,1519,624
20231110,151500,357545359,1522,1522,1522,1522,60
20231110,151400,357454039,1522,1523,1524,1520,1250
20231110,151300,355552361,1523,1521,1523,1518,1939
20231110,151200,352606543,1520,1521,1523,1520,331
20231110,151100,352103083,1521,1520,1521,1520,119
20231110,151000,351922184,1520,1521,1521,1520,120
20231110,150900,351739674,1517,1521,1521,1517,2560
20231110,150800,347853617,1521,1521,1521,1520,266
20231110,150700,347449191,1522,1522,1522,1522,21
20231110,150600,347417229,1516,1516,1516,1516,0
20231110,150500,347417229,1516,1518,1518,1516,2901
20231110,150400,343016403,1523,1523,1523,1523,0
20231110,150300,343016403,1523,1523,1523,1523,89
20231110,150200,342880856,1518,1524,1524,1518,7001
20231110,150100,332243574,1524,1524,1524,1524,245
20231110,150000,331870194,1524,1524,1524,1524,237
20231110,145900,331509006,1523,1523,1523,1523,0
20231110,145800,331509006,1523,1524,1524,1523,1150
20231110,145700,329757306,1523,1523,1523,1523,0
20231110,145600,329757306,1523,1523,1523,1523,0
20231110,145500,329757306,1523,1523,1523,1523,100
20231110,145400,329605006,1526,1526,1526,1526,1
20231110,145300,329603480,1525,1525,1525,1525,0
20231110,145200,329603480,1525,1525,1525,1525,860
20231110,145100,328291980,1529,1525,1529,1520,7612
20231110,145000,316704064,1521,1522,1522,1521,2074
20231110,144900,313549350,1526,1526,1526,1526,450
20231110,144800,312862650,1521,1522,1522,1520,1820
20231110,144700,310094834,1521,1521,1521,1521,132
20231110,144600,309894062,1521,1523,1523,1521,650
20231110,144500,308905053,1523,1524,1524,1523,202
20231110,144400,308597397,1527,1527,1527,1527,10
20231110,144300,308582127,1523,1523,1523,1523,0
20231110,144200,308582127,1523,1523,1523,1523,0
20231110,144100,308582127,1523,1523,1523,1523,0
20231110,144000,308582127,1523,1523,1523,1523,0
20231110,143900,308582127,1523,1523,1523,1523,0
20231110,143800,308582127,1523,1523,1523,1523,0
20231110,143700,308582127,1523,1523,1523,1523,0
20231110,143600,308582127,1523,1523,1523,1523,0
20231110,143500,308582127,1523,1523,1523,1523,0
20231110,143400,308582127,1523,1523,1523,1523,0
20231110,143300,308582127,1523,1523,1523,1523,0
20231110,143200,308582127,1523,1524,1524,1523,279
20231110,143100,308157070,1528,1527,1528,1527,100
20231110,143000,308004353,1528,1528,1528,1528,10
20231110,142900,307989073,1528,1528,1528,1528,37
20231110,142800,307932537,1524,1524,1524,1524,0
20231110,142700,307932537,1524,1524,1524,1524,0
20231110,142600,307932537,1524,1524,1524,1524,0
20231110,142500,307932537,1524,1524,1524,1524,12
20231110,142400,307914249,1524,1524,1524,1524,1
20231110,142300,307912725,1523,1523,1523,1523,0
20231110,142200,307912725,1523,1523,1523,1523,0
20231110,142100,307912725,1523,1523,1523,1523,12
20231110,142000,307894449,1524,1524,1524,1524,105
20231110,141900,307734429,1530,1530,1530,1530,0
20231110,141800,307734429,1530,1530,1530,1530,2
20231110,141700,307731369,1530,1530,1530,1530,1200
20231110,141600,305895369,1529,1523,1529,1523,2
20231110,141500,305892317,1530,1524,1530,1524,800
20231110,141400,304671954,1524,1522,1524,1522,356
20231110,141300,304129832,1522,1522,1522,1522,1
20231110,141200,304128310,1522,1522,1522,1522,12
20231110,141100,304110046,1522,1522,1522,1522,0
20231110,141000,304110046,1522,1522,1522,1522,100
20231110,140900,303957846,1522,1519,1522,1519,301
20231110,140800,303499832,1520,1520,1520,1518,1247
20231110,140700,301606229,1520,1520,1520,1520,100
20231110,140600,301454229,1524,1524,1524,1524,3
20231110,140500,301449657,1524,1524,1524,1524,0
20231110,140400,301449657,1524,1524,1524,1524,0
20231110,140300,301449657,1524,1523,1524,1523,200
20231110,140200,301144957,1524,1523,1524,1523,1500
20231110,140100,298859340,1524,1524,1524,1524,1
20231110,140000,298857816,1520,1520,1520,1520,0
20231110,135900,298857816,1520,1520,1520,1520,0
20231110,135800,298857816,1520,1520,1520,1520,1
20231110,135700,298856296,1524,1519,1524,1519,90
20231110,135600,298719540,1519,1519,1519,1519,80
20231110,135500,298598020,1519,1519,1519,1519,616
20231110,135400,297662316,1517,1517,1517,1517,1
20231110,135300,297660799,1520,1520,1520,1520,12
20231110,135200,297642559,1517,1517,1517,1517,0
20231110,135100,297642559,1517,1517,1517,1517,2
20231110,135000,297639525,1520,1520,1520,1520,0
20231110,134900,297639525,1520,1520,1520,1520,0
20231110,134800,297639525,1520,1517,1520,1517,2
20231110,134700,297636488,1520,1520,1520,1520,0
20231110,134600,297636488,1520,1520,1520,1520,0
20231110,134500,297636488,1520,1518,1520,1517,1351
20231110,134400,295585801,1520,1520,1520,1520,2
20231110,134300,295582761,1518,1518,1518,1518,1
20231110,134200,295581243,1520,1520,1520,1520,10
20231110,134100,295566043,1520,1518,1520,1518,2
20231110,134000,295563005,1520,1520,1520,1520,20
20231110,133900,295532605,1520,1520,1520,1520,1
20231110,133800,295531085,1518,1520,1520,1518,6
20231110,133700,295521971,1521,1521,1521,1521,0
20231110,133600,295521971,1521,1521,1521,1521,0
20231110,133500,295521971,1521,1521,1521,1521,1
20231110,133400,295520450,1524,1524,1524,1524,132
20231110,133300,295319282,1525,1525,1525,1525,0
20231110,133200,295319282,1525,1525,1525,1525,0
20231110,133100,295319282,1525,1525,1525,1525,0
20231110,133000,295319282,1525,1525,1525,1525,1
20231110,132900,295317757,1521,1520,1521,1520,1255
20231110,132800,293408948,1520,1520,1520,1520,0
20231110,132700,293408948,1520,1520,1520,1520,0
20231110,132600,293408948,1520,1520,1520,1520,318
20231110,132500,292925588,1521,1521,1521,1521,0
20231110,132400,292925588,1521,1521,1521,1521,1
20231110,132300,292924067,1520,1521,1521,1520,290
20231110,132200,292483266,1520,1521,1521,1520,211
20231110,132100,292162336,1525,1525,1525,1525,0
20231110,132000,292162336,1525,1525,1525,1525,1
20231110,131900,292160811,1524,1524,1524,1524,0
20231110,131800,292160811,1524,1525,1525,1524,30
20231110,131700,292115088,1525,1525,1525,1525,0
20231110,131600,292115088,1525,1525,1525,1525,0
20231110,131500,292115088,1525,1525,1525,1525,115
20231110,131400,291939713,1524,1524,1524,1524,0
20231110,131300,291939713,1524,1525,1525,1524,44
20231110,131200,291872620,1525,1525,1525,1525,210
20231110,131100,291552370,1530,1530,1530,1530,20
20231110,131000,291521770,1530,1530,1530,1530,0
20231110,130900,291521770,1530,1530,1530,1530,0
20231110,130800,291521770,1530,1530,1530,1530,0
20231110,130700,291521770,1530,1530,1530,1530,0
20231110,130600,291521770,1530,1525,1530,1525,4554
20231110,130500,284557920,1520,1520,1520,1520,0
20231110,130400,284557920,1520,1520,1520,1520,800
20231110,130300,283341920,1520,1519,1520,1519,980
20231110,130200,281852445,1520,1520,1520,1520,0
20231110,130100,281852445,1520,1520,1520,1520,1
20231110,130000,281850925,1518,1518,1518,1518,0
20231110,125900,281850925,1518,1518,1518,1518,0
20231110,125800,281850925,1518,1518,1518,1518,0
20231110,125700,281850925,1518,1516,1518,1516,2980
20231110,125600,277333165,1516,1516,1516,1516,0
20231110,125500,277333165,1516,1516,1516,1516,79
20231110,125400,277213401,1516,1516,1516,1516,1
20231110,125300,277211885,1518,1518,1518,1518,14
20231110,125200,277190633,1518,1518,1518,1518,0
20231110,125100,277190633,1518,1518,1518,1518,0
20231110,125000,277190633,1518,1518,1518,1518,0
20231110,124900,277190633,1518,1518,1518,1518,0
20231110,124800,277190633,1518,1518,1518,1518,200
20231110,124700,276887033,1518,1518,1518,1518,51
20231110,124600,276809615,1519,1519,1519,1519,0
20231110,124500,276809615,1519,1519,1519,1519,1
20231110,124400,276808096,1519,1519,1519,1519,196
20231110,124300,276510372,1519,1519,1519,1519,0
20231110,124200,276510372,1519,1519,1519,1519,0
20231110,124100,276510372,1519,1519,1519,1519,0
20231110,124000,276510372,1519,1519,1519,1519,0
20231110,123900,276510372,1519,1519,1519,1519,0
20231110,123800,276510372,1519,1519,1519,1519,1
20231110,123700,276508853,1516,1517,1517,1516,5
20231110,123600,276501272,1520,1520,1520,1520,0
20231110,123500,276501272,1520,1520,1520,1520,0
20231110,123400,276501272,1520,1520,1520,1520,1
20231110,123300,276499752,1520,1520,1520,1520,0
20231110,123200,276499752,1520,1520,1520,1520,0
20231110,123100,276499752,1520,1520,1520,1520,0
20231110,123000,276499752,1520,1520,1520,1520,0
20231110,122900,276499752,1520,1520,1520,1520,0
20231110,122800,276499752,1520,1520,1520,1520,0
20231110,122700,276499752,1520,1520,1520,1520,0
20231110,122600,276499752,1520,1520,1520,1520,0
20231110,122500,276499752,1520,1520,1520,1520,0
20231110,122400,276499752,1520,1520,1520,1520,0
20231110,122300,276499752,1520,1520,1520,1519,1021
20231110,122200,274947893,1520,1520,1520,1520,0
20231110,122100,274947893,1520,1520,1520,1520,0
20231110,122000,274947893,1520,1520,1520,1520,0
20231110,121900,274947893,1520,1520,1520,1520,0
20231110,121800,274947893,1520,1521,1521,1520,44
20231110,121700,274880989,1520,1521,1521,1520,46
20231110,121600,274811043,1526,1526,1526,1526,0
20231110,121500,274811043,1526,1526,1526,1526,39
20231110,121400,274751529,1521,1521,1521,1521,0
20231110,121300,274751529,1521,1521,1521,1521,0
20231110,121200,274751529,1521,1521,1521,1521,0
20231110,121100,274751529,1521,1527,1527,1521,659
20231110,121000,273745899,1531,1531,1531,1531,0
20231110,120900,273745899,1531,1531,1531,1531,13
20231110,120800,273725996,1533,1533,1533,1533,0
20231110,120700,273725996,1533,1533,1533,1533,0
20231110,120600,273725996,1533,1533,1533,1533,0
20231110,120500,273725996,1533,1530,1533,1530,4
20231110,120400,273719870,1534,1530,1534,1530,5
20231110,120300,273712205,1525,1530,1530,1525,92
20231110,120200,273571455,1530,1524,1530,1524,90
20231110,120100,273434121,1520,1519,1520,1519,477
20231110,120000,272709531,1518,1518,1518,1518,0
20231110,115900,272709531,1518,1518,1518,1518,0
20231110,115800,272709531,1518,1518,1518,1518,0
20231110,115700,272709531,1518,1518,1518,1518,0
20231110,115600,272709531,1518,1518,1518,1518,110
20231110,115500,272542551,1518,1518,1518,1518,0
20231110,115400,272542551,1518,1518,1518,1518,27
20231110,115300,272501565,1516,1516,1516,1516,3
20231110,115200,272497017,1518,1518,1518,1518,0
20231110,115100,272497017,1518,1518,1518,1518,0
20231110,115000,272497017,1518,1518,1518,1518,46
20231110,114900,272427189,1518,1518,1518,1518,7
20231110,114800,272416563,1516,1516,1516,1516,0
20231110,114700,272416563,1516,1516,1516,1516,0
20231110,114600,272416563,1516,1516,1516,1516,0
20231110,114500,272416563,1516,1515,1516,1515,79
20231110,114400,272296812,1515,1515,1515,1515,41
20231110,114300,272234697,1513,1513,1513,1513,0
20231110,114200,272234697,1513,1513,1513,1513,0
20231110,114100,272234697,1513,1513,1513,1513,0
20231110,114000,272234697,1513,1513,1513,1513,0
20231110,113900,272234697,1513,1513,1513,1513,0
20231110,113800,272234697,1513,1513,1513,1513,0
20231110,113700,272234697,1513,1513,1513,1513,0
20231110,113600,272234697,1513,1513,1513,1513,0
20231110,113500,272234697,1513,1513,1513,1513,95
20231110,113400,272090962,1512,1512,1512,1512,476
20231110,113300,271371250,1512,1512,1512,1512,0
20231110,113200,271371250,1512,1512,1512,1512,46
20231110,113100,271301698,1512,1512,1512,1512,22
20231110,113000,271268434,1512,1512,1512,1512,38
20231110,112900,271210978,1512,1513,1513,1512,198
20231110,112800,270911440,1513,1513,1513,1513,0
20231110,112700,270911440,1513,1513,1513,1513,0
20231110,112600,270911440,1513,1513,1513,1513,0
20231110,112500,270911440,1513,1513,1513,1513,0
20231110,112400,270911440,1513,1517,1517,1513,11
20231110,112300,270894760,1513,1513,1513,1513,0
20231110,112200,270894760,1513,1513,1513,1513,1
20231110,112100,270893247,1518,1518,1518,1518,2
20231110,112000,270890211,1518,1518,1518,1518,0
20231110,111900,270890211,1518,1518,1518,1518,10
20231110,111800,270875031,1513,1513,1513,1513,0
20231110,111700,270875031,1513,1513,1513,1513,0
20231110,111600,270875031,1513,1513,1513,1513,1
20231110,111500,270873518,1518,1518,1518,1518,5
20231110,111400,270865928,1510,1510,1510,1510,3085
20231110,111300,266207578,1514,1516,1516,1514,465
20231110,111200,265503103,1519,1519,1519,1519,0
20231110,111100,265503103,1519,1519,1519,1518,35
20231110,111000,265449955,1519,1518,1519,1518,1386
20231110,110900,263344670,1519,1525,1525,1519,400
20231110,110800,262735624,1525,1525,1525,1525,500
20231110,110700,261973124,1526,1527,1527,1525,1296
20231110,110600,259995452,1530,1531,1531,1530,503
20231110,110500,259225859,1532,1532,1533,1532,1101
20231110,110400,257539071,1532,1529,1533,1526,5700
20231110,110300,248820424,1525,1520,1538,1520,661
20231110,110200,247809900,1520,1520,1520,1520,100
20231110,110100,247657900,1519,1519,1519,1519,145
20231110,110000,247437645,1515,1515,1515,1515,6
20231110,105900,247428555,1515,1515,1515,1515,0
20231110,105800,247428555,1515,1515,1515,1515,99
20231110,105700,247278570,1515,1515,1515,1515,10
20231110,105600,247263420,1510,1510,1510,1510,0
20231110,105500,247263420,1510,1510,1510,1510,0
20231110,105400,247263420,1510,1515,1515,1510,35
20231110,105300,247210404,1510,1515,1515,1510,273
20231110,105200,246798159,1514,1510,1514,1510,1451
20231110,105100,244602224,1510,1511,1512,1510,2489
20231110,105000,240843067,1511,1517,1517,1511,3130
20231110,104900,236105564,1518,1518,1518,1517,431
20231110,104800,235451307,1518,1517,1520,1517,83
20231110,104700,235325296,1521,1521,1521,1521,15
20231110,104600,235302481,1517,1521,1521,1517,1926
20231110,104500,232374893,1521,1521,1521,1521,6
20231110,104400,232365767,1522,1522,1522,1522,101
20231110,104300,232212045,1522,1522,1522,1522,3
20231110,104200,232207479,1522,1522,1522,1522,0
20231110,104100,232207479,1522,1524,1524,1522,51
20231110,104000,232129757,1526,1524,1529,1524,81
20231110,103900,232005949,1529,1521,1529,1520,2460
20231110,103800,228264239,1525,1530,1531,1525,1757
20231110,103700,225581821,1530,1531,1531,1530,257
20231110,103600,225188556,1531,1531,1531,1531,0
20231110,103500,225188556,1531,1539,1539,1531,3545
20231110,103400,219757687,1539,1540,1540,1539,2
20231110,103300,219754608,1545,1545,1545,1545,0
20231110,103200,219754608,1545,1547,1547,1545,4081
20231110,103100,213447461,1549,1551,1551,1549,602
20231110,103000,212514262,1552,1552,1552,1552,0
20231110,102900,212514262,1552,1551,1552,1551,505
20231110,102800,211730707,1551,1545,1551,1545,5274
20231110,102700,203577493,1545,1545,1545,1545,377
20231110,102600,202995028,1545,1545,1545,1545,10
20231110,102500,202979578,1543,1543,1543,1543,144
20231110,102400,202757386,1543,1543,1543,1543,517
20231110,102300,201959655,1543,1540,1543,1540,4094
20231110,102200,195644510,1543,1533,1543,1533,3317
20231110,102100,190556165,1533,1532,1533,1532,916
20231110,102000,189152851,1532,1533,1533,1532,296
20231110,101900,188699183,1535,1536,1537,1530,8586
20231110,101800,175525289,1543,1545,1545,1540,6715
20231110,101700,165174213,1545,1545,1545,1545,102
20231110,101600,165016623,1544,1544,1544,1544,20
20231110,101500,164985743,1543,1543,1543,1543,0
20231110,101400,164985743,1543,1543,1543,1543,0
20231110,101300,164985743,1543,1543,1544,1543,114
20231110,101200,164809837,1543,1542,1543,1542,43
20231110,101100,164743528,1542,1541,1542,1541,201
20231110,101000,164433777,1540,1540,1541,1540,433
20231110,100900,163766953,1540,1537,1540,1537,626
20231110,100800,162804061,1538,1539,1539,1538,123
20231110,100700,162614877,1538,1541,1541,1538,1004
20231110,100600,161070713,1552,1546,1552,1546,9166
20231110,100500,146883367,1546,1543,1546,1543,413
20231110,100400,146245283,1543,1537,1543,1537,4328
20231110,100300,139582346,1537,1535,1537,1535,478
20231110,100200,138847900,1535,1535,1535,1534,601
20231110,100100,137925614,1529,1527,1532,1526,2765
20231110,100000,133697950,1526,1526,1526,1526,400
20231110,095900,133087550,1526,1525,1526,1525,1731
20231110,095800,130446683,1524,1522,1524,1522,768
20231110,095700,129277131,1522,1517,1522,1517,702
20231110,095600,128211003,1517,1519,1519,1517,108
20231110,095500,128047149,1520,1520,1520,1520,3
20231110,095400,128042589,1520,1518,1522,1518,1836
20231110,095300,125252588,1517,1514,1517,1514,866
20231110,095200,123939739,1511,1512,1513,1510,3811
20231110,095100,118182227,1512,1513,1513,1512,441
20231110,095000,117515194,1515,1515,1515,1515,14
20231110,094900,117493984,1515,1515,1515,1515,50
20231110,094800,117418234,1518,1515,1518,1515,346
20231110,094700,116894039,1515,1511,1516,1511,4102
20231110,094600,110684474,1511,1513,1513,1511,528
20231110,094500,109886146,1513,1519,1519,1513,709
20231110,094400,108812487,1519,1512,1520,1512,2557
20231110,094300,104935154,1508,1508,1508,1505,575
20231110,094200,104068759,1511,1505,1511,1501,7915
20231110,094100,92159129,1502,1502,1504,1502,1014
20231110,094000,90634928,1504,1499,1504,1499,1730
20231110,093900,88041119,1499,1500,1501,1499,3000
20231110,093800,83541582,1500,1503,1503,1500,4
20231110,093700,83535576,1504,1504,1504,1504,1
20231110,093600,83534072,1500,1507,1507,1500,1002
20231110,093500,82030482,1501,1502,1502,1501,93
20231110,093400,81890797,1499,1494,1503,1493,3818
20231110,093300,76167596,1499,1489,1499,1489,3780
20231110,093200,70520521,1486,1483,1486,1483,7
20231110,093100,70510130,1483,1484,1484,1483,5638
20231110,093000,62143656,1490,1490,1490,1484,1613
20231110,092900,59749860,1490,1485,1490,1484,1401
20231110,092800,57670069,1484,1490,1490,1484,5503
20231110,092700,49498495,1486,1492,1492,1486,2
20231110,092600,49495517,1486,1491,1491,1486,1654
20231110,092500,47035653,1493,1492,1493,1492,155
20231110,092400,46804382,1492,1488,1494,1488,218
20231110,092300,46479893,1489,1494,1494,1488,3
20231110,092200,46475422,1490,1487,1492,1487,233
20231110,092100,46128036,1486,1486,1488,1484,2616
20231110,092000,42240941,1484,1486,1486,1484,5557
20231110,091900,33986540,1486,1491,1493,1486,4074
20231110,091800,27916617,1491,1491,1493,1490,10
20231110,091700,27901703,1490,1495,1497,1490,3664
20231110,091600,22419063,1493,1495,1496,1493,477
20231110,091500,21705876,1489,1490,1490,1489,584
20231110,091400,20836100,1497,1497,1497,1489,154
20231110,091300,20606386,1489,1490,1490,1489,1222
20231110,091200,18785808,1490,1499,1500,1490,198
20231110,091100,18489001,1489,1489,1489,1489,500
20231110,091000,17744501,1489,1489,1489,1489,3
20231110,090900,17740034,1489,1490,1491,1489,453
20231110,090800,17065022,1485,1485,1485,1485,89
20231110,090700,16932857,1484,1484,1485,1484,493
20231110,090600,16201093,1484,1498,1498,1484,182
20231110,090500,15929947,1484,1481,1490,1481,1374
20231110,090400,13883398,1481,1482,1489,1480,1357
20231110,090300,11872187,1482,1481,1483,1480,2457
20231110,090200,8232917,1481,1489,1489,1481,1111
20231110,090100,6585883,1486,1502,1502,1486,3001
20231110,090000,2095887,1502,1515,1515,1501,1390