KissMeData/106240/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,200700,43257940,1656,1656,1656,1656,3605
20231110,200600,43257940,1656,1656,1656,1656,0
20231110,200500,43257940,1656,1656,1656,1656,0
20231110,200400,43257940,1656,1656,1656,1656,0
20231110,200300,43257940,1656,1656,1656,1656,0
20231110,200200,43257940,1656,1656,1656,1656,0
20231110,200100,43257940,1656,1656,1656,1656,0
20231110,200000,43257940,1656,1656,1656,1656,0
20231110,195900,43257940,1656,1656,1656,1656,0
20231110,195800,43257940,1656,1656,1656,1656,0
20231110,195700,43257940,1656,1656,1656,1656,0
20231110,195600,43257940,1656,1656,1656,1656,0
20231110,195500,43257940,1656,1656,1656,1656,0
20231110,195400,43257940,1656,1656,1656,1656,0
20231110,195300,43257940,1656,1656,1656,1656,0
20231110,195200,43257940,1656,1656,1656,1656,0
20231110,195100,43257940,1656,1656,1656,1656,0
20231110,195000,43257940,1656,1656,1656,1656,0
20231110,194900,43257940,1656,1656,1656,1656,0
20231110,194800,43257940,1656,1656,1656,1656,0
20231110,194700,43257940,1656,1656,1656,1656,0
20231110,194600,43257940,1656,1656,1656,1656,0
20231110,194500,43257940,1656,1656,1656,1656,0
20231110,194400,43257940,1656,1656,1656,1656,0
20231110,194300,43257940,1656,1656,1656,1656,0
20231110,194200,43257940,1656,1656,1656,1656,0
20231110,194100,43257940,1656,1656,1656,1656,0
20231110,194000,43257940,1656,1656,1656,1656,0
20231110,193900,43257940,1656,1656,1656,1656,0
20231110,193800,43257940,1656,1656,1656,1656,0
20231110,193700,43257940,1656,1656,1656,1656,3605
20231110,193600,43257940,1656,1656,1656,1656,0
20231110,193500,43257940,1656,1656,1656,1656,0
20231110,193400,43257940,1656,1656,1656,1656,0
20231110,193300,43257940,1656,1656,1656,1656,0
20231110,193200,43257940,1656,1656,1656,1656,0
20231110,193100,43257940,1656,1656,1656,1656,0
20231110,193000,43257940,1656,1656,1656,1656,0
20231110,192900,43257940,1656,1656,1656,1656,0
20231110,192800,43257940,1656,1656,1656,1656,0
20231110,192700,43257940,1656,1656,1656,1656,0
20231110,192600,43257940,1656,1656,1656,1656,0
20231110,192500,43257940,1656,1656,1656,1656,0
20231110,192400,43257940,1656,1656,1656,1656,0
20231110,192300,43257940,1656,1656,1656,1656,0
20231110,192200,43257940,1656,1656,1656,1656,0
20231110,192100,43257940,1656,1656,1656,1656,0
20231110,192000,43257940,1656,1656,1656,1656,0
20231110,191900,43257940,1656,1656,1656,1656,0
20231110,191800,43257940,1656,1656,1656,1656,0
20231110,191700,43257940,1656,1656,1656,1656,0
20231110,191600,43257940,1656,1656,1656,1656,0
20231110,191500,43257940,1656,1656,1656,1656,0
20231110,191400,43257940,1656,1656,1656,1656,0
20231110,191300,43257940,1656,1656,1656,1656,0
20231110,191200,43257940,1656,1656,1656,1656,0
20231110,191100,43257940,1656,1656,1656,1656,0
20231110,191000,43257940,1656,1656,1656,1656,0
20231110,190900,43257940,1656,1656,1656,1656,0
20231110,190800,43257940,1656,1656,1656,1656,0
20231110,190700,43257940,1656,1656,1656,1656,3605
20231110,190600,43257940,1656,1656,1656,1656,0
20231110,190500,43257940,1656,1656,1656,1656,0
20231110,190400,43257940,1656,1656,1656,1656,0
20231110,190300,43257940,1656,1656,1656,1656,0
20231110,190200,43257940,1656,1656,1656,1656,0
20231110,190100,43257940,1656,1656,1656,1656,0
20231110,190000,43257940,1656,1656,1656,1656,0
20231110,185900,43257940,1656,1656,1656,1656,0
20231110,185800,43257940,1656,1656,1656,1656,0
20231110,185700,43257940,1656,1656,1656,1656,0
20231110,185600,43257940,1656,1656,1656,1656,0
20231110,185500,43257940,1656,1656,1656,1656,0
20231110,185400,43257940,1656,1656,1656,1656,0
20231110,185300,43257940,1656,1656,1656,1656,0
20231110,185200,43257940,1656,1656,1656,1656,0
20231110,185100,43257940,1656,1656,1656,1656,0
20231110,185000,43257940,1656,1656,1656,1656,0
20231110,184900,43257940,1656,1656,1656,1656,0
20231110,184800,43257940,1656,1656,1656,1656,0
20231110,184700,43257940,1656,1656,1656,1656,0
20231110,184600,43257940,1656,1656,1656,1656,0
20231110,184500,43257940,1656,1656,1656,1656,0
20231110,184400,43257940,1656,1656,1656,1656,0
20231110,184300,43257940,1656,1656,1656,1656,0
20231110,184200,43257940,1656,1656,1656,1656,0
20231110,184100,43257940,1656,1656,1656,1656,0
20231110,184000,43257940,1656,1656,1656,1656,0
20231110,183900,43257940,1656,1656,1656,1656,0
20231110,183800,43257940,1656,1656,1656,1656,0
20231110,183700,43257940,1656,1656,1656,1656,3605
20231110,183600,43257940,1656,1656,1656,1656,0
20231110,183500,43257940,1656,1656,1656,1656,0
20231110,183400,43257940,1656,1656,1656,1656,0
20231110,183300,43257940,1656,1656,1656,1656,0
20231110,183200,43257940,1656,1656,1656,1656,0
20231110,183100,43257940,1656,1656,1656,1656,0
20231110,183000,43257940,1656,1656,1656,1656,0
20231110,182900,43257940,1656,1656,1656,1656,0
20231110,182800,43257940,1656,1656,1656,1656,0
20231110,182700,43257940,1656,1656,1656,1656,0
20231110,182600,43257940,1656,1656,1656,1656,0
20231110,182500,43257940,1656,1656,1656,1656,0
20231110,182400,43257940,1656,1656,1656,1656,0
20231110,182300,43257940,1656,1656,1656,1656,0
20231110,182200,43257940,1656,1656,1656,1656,0
20231110,182100,43257940,1656,1656,1656,1656,0
20231110,182000,43257940,1656,1656,1656,1656,0
20231110,181900,43257940,1656,1656,1656,1656,0
20231110,181800,43257940,1656,1656,1656,1656,0
20231110,181700,43257940,1656,1656,1656,1656,0
20231110,181600,43257940,1656,1656,1656,1656,0
20231110,181500,43257940,1656,1656,1656,1656,0
20231110,181400,43257940,1656,1656,1656,1656,0
20231110,181300,43257940,1656,1656,1656,1656,0
20231110,181200,43257940,1656,1656,1656,1656,0
20231110,181100,43257940,1656,1656,1656,1656,0
20231110,181000,43257940,1656,1656,1656,1656,0
20231110,180900,43257940,1656,1656,1656,1656,0
20231110,180800,43257940,1656,1656,1656,1656,0
20231110,180700,43257940,1656,1656,1656,1656,3605
20231110,180600,43257940,1656,1656,1656,1656,0
20231110,180500,43257940,1656,1656,1656,1656,0
20231110,180400,43257940,1656,1656,1656,1656,0
20231110,180300,43257940,1656,1656,1656,1656,0
20231110,180200,43257940,1656,1656,1656,1656,0
20231110,180100,43257940,1656,1656,1656,1656,0
20231110,180000,43257940,1656,1656,1656,1656,0
20231110,175900,43257940,1656,1656,1656,1656,0
20231110,175800,43257940,1656,1656,1656,1656,0
20231110,175700,43257940,1656,1656,1656,1656,0
20231110,175600,43257940,1656,1656,1656,1656,0
20231110,175500,43257940,1656,1656,1656,1656,0
20231110,175400,43257940,1656,1656,1656,1656,0
20231110,175300,43257940,1656,1656,1656,1656,0
20231110,175200,43257940,1656,1656,1656,1656,0
20231110,175100,43257940,1656,1656,1656,1656,0
20231110,175000,43257940,1656,1656,1656,1656,0
20231110,174900,43257940,1656,1656,1656,1656,0
20231110,174800,43257940,1656,1656,1656,1656,0
20231110,174700,43257940,1656,1656,1656,1656,0
20231110,174600,43257940,1656,1656,1656,1656,0
20231110,174500,43257940,1656,1656,1656,1656,0
20231110,174400,43257940,1656,1656,1656,1656,0
20231110,174300,43257940,1656,1656,1656,1656,0
20231110,174200,43257940,1656,1656,1656,1656,0
20231110,174100,43257940,1656,1656,1656,1656,0
20231110,174000,43257940,1656,1656,1656,1656,0
20231110,173900,43257940,1656,1656,1656,1656,0
20231110,173800,43257940,1656,1656,1656,1656,0
20231110,173700,43257940,1656,1656,1656,1656,3605
20231110,173600,43257940,1656,1656,1656,1656,0
20231110,173500,43257940,1656,1656,1656,1656,0
20231110,173400,43257940,1656,1656,1656,1656,0
20231110,173300,43257940,1656,1656,1656,1656,0
20231110,173200,43257940,1656,1656,1656,1656,0
20231110,173100,43257940,1656,1656,1656,1656,0
20231110,173000,43257940,1656,1656,1656,1656,0
20231110,172900,43257940,1656,1656,1656,1656,0
20231110,172800,43257940,1656,1656,1656,1656,0
20231110,172700,43257940,1656,1656,1656,1656,0
20231110,172600,43257940,1656,1656,1656,1656,0
20231110,172500,43257940,1656,1656,1656,1656,0
20231110,172400,43257940,1656,1656,1656,1656,0
20231110,172300,43257940,1656,1656,1656,1656,0
20231110,172200,43257940,1656,1656,1656,1656,0
20231110,172100,43257940,1656,1656,1656,1656,0
20231110,172000,43257940,1656,1656,1656,1656,0
20231110,171900,43257940,1656,1656,1656,1656,0
20231110,171800,43257940,1656,1656,1656,1656,0
20231110,171700,43257940,1656,1656,1656,1656,0
20231110,171600,43257940,1656,1656,1656,1656,0
20231110,171500,43257940,1656,1656,1656,1656,0
20231110,171400,43257940,1656,1656,1656,1656,0
20231110,171300,43257940,1656,1656,1656,1656,0
20231110,171200,43257940,1656,1656,1656,1656,0
20231110,171100,43257940,1656,1656,1656,1656,0
20231110,171000,43257940,1656,1656,1656,1656,0
20231110,170900,43257940,1656,1656,1656,1656,0
20231110,170800,43257940,1656,1656,1656,1656,0
20231110,170700,43257940,1656,1656,1656,1656,3605
20231110,170600,43257940,1656,1656,1656,1656,0
20231110,170500,43257940,1656,1656,1656,1656,0
20231110,170400,43257940,1656,1656,1656,1656,0
20231110,170300,43257940,1656,1656,1656,1656,0
20231110,170200,43257940,1656,1656,1656,1656,0
20231110,170100,43257940,1656,1656,1656,1656,0
20231110,170000,43257940,1656,1656,1656,1656,0
20231110,165900,43257940,1656,1656,1656,1656,0
20231110,165800,43257940,1656,1656,1656,1656,0
20231110,165700,43257940,1656,1656,1656,1656,0
20231110,165600,43257940,1656,1656,1656,1656,0
20231110,165500,43257940,1656,1656,1656,1656,0
20231110,165400,43257940,1656,1656,1656,1656,0
20231110,165300,43257940,1656,1656,1656,1656,0
20231110,165200,43257940,1656,1656,1656,1656,0
20231110,165100,43257940,1656,1656,1656,1656,0
20231110,165000,43257940,1656,1656,1656,1656,0
20231110,164900,43257940,1656,1656,1656,1656,0
20231110,164800,43257940,1656,1656,1656,1656,0
20231110,164700,43257940,1656,1656,1656,1656,0
20231110,164600,43257940,1656,1656,1656,1656,0
20231110,164500,43257940,1656,1656,1656,1656,0
20231110,164400,43257940,1656,1656,1656,1656,0
20231110,164300,43257940,1656,1656,1656,1656,0
20231110,164200,43257940,1656,1656,1656,1656,0
20231110,164100,43257940,1656,1656,1656,1656,0
20231110,164000,43257940,1656,1656,1656,1656,0
20231110,163900,43257940,1656,1656,1656,1656,0
20231110,163800,43257940,1656,1656,1656,1656,0
20231110,163700,43257940,1656,1656,1656,1656,3605
20231110,163600,43257940,1656,1656,1656,1656,0
20231110,163500,43257940,1656,1656,1656,1656,0
20231110,163400,43257940,1656,1656,1656,1656,0
20231110,163300,43257940,1656,1656,1656,1656,0
20231110,163200,43257940,1656,1656,1656,1656,0
20231110,163100,43257940,1656,1656,1656,1656,0
20231110,163000,43257940,1656,1656,1656,1656,0
20231110,162900,43257940,1656,1656,1656,1656,0
20231110,162800,43257940,1656,1656,1656,1656,0
20231110,162700,43257940,1656,1656,1656,1656,0
20231110,162600,43257940,1656,1656,1656,1656,0
20231110,162500,43257940,1656,1656,1656,1656,0
20231110,162400,43257940,1656,1656,1656,1656,0
20231110,162300,43257940,1656,1656,1656,1656,0
20231110,162200,43257940,1656,1656,1656,1656,0
20231110,162100,43257940,1656,1656,1656,1656,0
20231110,162000,43257940,1656,1656,1656,1656,0
20231110,161900,43257940,1656,1656,1656,1656,0
20231110,161800,43257940,1656,1656,1656,1656,0
20231110,161700,43257940,1656,1656,1656,1656,0
20231110,161600,43257940,1656,1656,1656,1656,0
20231110,161500,43257940,1656,1656,1656,1656,0
20231110,161400,43257940,1656,1656,1656,1656,0
20231110,161300,43257940,1656,1656,1656,1656,0
20231110,161200,43257940,1656,1656,1656,1656,0
20231110,161100,43257940,1656,1656,1656,1656,0
20231110,161000,43257940,1656,1656,1656,1656,0
20231110,160900,43257940,1656,1656,1656,1656,0
20231110,160800,43257940,1656,1656,1656,1656,0
20231110,160700,43257940,1656,1656,1656,1656,3605
20231110,160600,43257940,1656,1656,1656,1656,0
20231110,160500,43257940,1656,1656,1656,1656,0
20231110,160400,43257940,1656,1656,1656,1656,0
20231110,160300,43257940,1656,1656,1656,1656,0
20231110,160200,43257940,1656,1656,1656,1656,0
20231110,160100,43257940,1656,1656,1656,1656,0
20231110,160000,43257940,1656,1656,1656,1656,0
20231110,155900,43257940,1656,1656,1656,1656,0
20231110,155800,43257940,1656,1656,1656,1656,0
20231110,155700,43257940,1656,1656,1656,1656,0
20231110,155600,43257940,1656,1656,1656,1656,0
20231110,155500,43257940,1656,1656,1656,1656,0
20231110,155400,43257940,1656,1656,1656,1656,0
20231110,155300,43257940,1656,1656,1656,1656,0
20231110,155200,43257940,1656,1656,1656,1656,0
20231110,155100,43257940,1656,1656,1656,1656,0
20231110,155000,43257940,1656,1656,1656,1656,0
20231110,154900,43257940,1656,1656,1656,1656,0
20231110,154800,43257940,1656,1656,1656,1656,0
20231110,154700,43257940,1656,1656,1656,1656,0
20231110,154600,43257940,1656,1656,1656,1656,0
20231110,154500,43257940,1656,1656,1656,1656,0
20231110,154400,43257940,1656,1656,1656,1656,0
20231110,154300,43257940,1656,1656,1656,1656,0
20231110,154200,43257940,1656,1656,1656,1656,0
20231110,154100,43257940,1656,1656,1656,1656,0
20231110,154000,43257940,1656,1656,1656,1656,0
20231110,153900,43257940,1656,1656,1656,1656,0
20231110,153800,43257940,1656,1656,1656,1656,0
20231110,153700,43257940,1656,1656,1656,1656,3605
20231110,153600,43257940,1656,1656,1656,1656,0
20231110,153500,43257940,1656,1656,1656,1656,0
20231110,153400,43257940,1656,1656,1656,1656,0
20231110,153300,43257940,1656,1656,1656,1656,0
20231110,153200,43257940,1656,1656,1656,1656,0
20231110,153100,43257940,1656,1656,1656,1656,0
20231110,153000,43257940,1656,1656,1656,1656,3605
20231110,152900,37288060,1655,1655,1655,1655,0
20231110,152800,37288060,1655,1655,1655,1655,0
20231110,152700,37288060,1655,1655,1655,1655,0
20231110,152600,37288060,1655,1655,1655,1655,0
20231110,152500,37288060,1655,1655,1655,1655,0
20231110,152400,37288060,1655,1655,1655,1655,0
20231110,152300,37288060,1655,1655,1655,1655,0
20231110,152200,37288060,1655,1655,1655,1655,0
20231110,152100,37288060,1655,1655,1655,1655,0
20231110,152000,37288060,1655,1655,1655,1655,0
20231110,151900,37288060,1655,1655,1655,1655,2
20231110,151800,37284750,1655,1655,1655,1655,11
20231110,151700,37266545,1655,1653,1655,1653,300
20231110,151600,36770253,1654,1654,1654,1654,5
20231110,151500,36761983,1655,1655,1655,1655,41
20231110,151400,36694128,1656,1656,1656,1656,151
20231110,151300,36444072,1656,1647,1656,1647,1393
20231110,151200,34140270,1647,1647,1647,1647,0
20231110,151100,34140270,1647,1647,1647,1647,1
20231110,151000,34138623,1647,1647,1647,1647,1
20231110,150900,34136976,1647,1647,1647,1647,1
20231110,150800,34135329,1647,1647,1647,1647,1
20231110,150700,34133682,1642,1642,1642,1642,122
20231110,150600,33933358,1642,1642,1642,1642,3
20231110,150500,33928432,1642,1642,1642,1642,98
20231110,150400,33767516,1642,1643,1643,1642,1019
20231110,150300,32094316,1643,1642,1643,1642,53
20231110,150200,32007255,1642,1643,1643,1642,3
20231110,150100,32002327,1641,1644,1644,1641,246
20231110,150000,31598610,1645,1645,1645,1645,14
20231110,145900,31575580,1645,1645,1645,1645,12
20231110,145800,31555840,1645,1645,1645,1645,0
20231110,145700,31555840,1645,1645,1645,1645,1
20231110,145600,31554195,1645,1645,1645,1645,3
20231110,145500,31549260,1645,1645,1645,1645,1
20231110,145400,31547615,1645,1645,1645,1645,0
20231110,145300,31547615,1645,1645,1645,1645,2
20231110,145200,31544325,1645,1646,1646,1645,6
20231110,145100,31534450,1646,1646,1646,1646,1
20231110,145000,31532804,1646,1646,1646,1646,4
20231110,144900,31526220,1646,1646,1646,1646,2
20231110,144800,31522928,1646,1647,1647,1646,56
20231110,144700,31430697,1647,1647,1647,1647,1
20231110,144600,31429050,1647,1647,1647,1647,1
20231110,144500,31427403,1647,1647,1647,1647,0
20231110,144400,31427403,1647,1647,1647,1647,1
20231110,144300,31425756,1647,1647,1647,1647,1
20231110,144200,31424109,1647,1647,1647,1647,1
20231110,144100,31422462,1647,1647,1647,1647,1
20231110,144000,31420815,1647,1647,1647,1647,0
20231110,143900,31420815,1647,1647,1647,1647,1
20231110,143800,31419168,1647,1647,1647,1647,1
20231110,143700,31417521,1648,1648,1648,1648,21
20231110,143600,31382913,1648,1648,1648,1648,0
20231110,143500,31382913,1648,1648,1648,1648,7
20231110,143400,31371377,1648,1648,1648,1648,1
20231110,143300,31369729,1648,1648,1648,1648,1
20231110,143200,31368081,1648,1648,1648,1648,1
20231110,143100,31366433,1648,1648,1648,1648,1
20231110,143000,31364785,1648,1648,1648,1648,1
20231110,142900,31363137,1649,1649,1649,1649,1
20231110,142800,31361488,1652,1652,1652,1652,1
20231110,142700,31359836,1640,1647,1647,1640,246
20231110,142600,30955550,1655,1655,1655,1655,1
20231110,142500,30953895,1655,1648,1655,1647,26
20231110,142400,30911059,1655,1655,1655,1655,1
20231110,142300,30909404,1655,1648,1655,1648,47
20231110,142200,30831941,1648,1655,1655,1648,28
20231110,142100,30785790,1655,1655,1655,1655,1
20231110,142000,30784135,1655,1655,1655,1655,1
20231110,141900,30782480,1655,1655,1655,1655,1
20231110,141800,30780825,1655,1654,1656,1649,1800
20231110,141700,27808815,1656,1656,1656,1656,1
20231110,141600,27807159,1656,1656,1656,1656,1
20231110,141500,27805503,1656,1656,1656,1656,1
20231110,141400,27803847,1655,1656,1656,1655,445
20231110,141300,27067371,1656,1656,1656,1656,0
20231110,141200,27067371,1656,1656,1656,1656,2
20231110,141100,27064059,1656,1656,1656,1656,1
20231110,141000,27062403,1656,1656,1656,1656,1
20231110,140900,27060747,1656,1656,1656,1656,0
20231110,140800,27060747,1656,1656,1656,1656,1
20231110,140700,27059091,1656,1656,1656,1656,1
20231110,140600,27057435,1656,1656,1656,1656,1
20231110,140500,27055779,1656,1656,1656,1656,1
20231110,140400,27054123,1656,1656,1656,1656,4
20231110,140300,27047499,1656,1656,1656,1656,1
20231110,140200,27045843,1656,1656,1656,1656,1
20231110,140100,27044187,1657,1657,1657,1657,1
20231110,140000,27042530,1657,1657,1657,1657,0
20231110,135900,27042530,1657,1657,1657,1657,1
20231110,135800,27040873,1657,1657,1657,1657,1
20231110,135700,27039216,1657,1657,1657,1657,101
20231110,135600,26871859,1657,1657,1657,1657,0
20231110,135500,26871859,1657,1657,1657,1657,2
20231110,135400,26868545,1657,1655,1657,1655,49
20231110,135300,26787448,1657,1657,1657,1657,1
20231110,135200,26785791,1655,1657,1657,1655,2
20231110,135100,26782479,1657,1657,1657,1657,0
20231110,135000,26782479,1657,1656,1657,1656,4
20231110,134900,26775854,1657,1657,1657,1657,1
20231110,134800,26774197,1657,1657,1657,1657,1
20231110,134700,26772540,1656,1656,1656,1656,51
20231110,134600,26688084,1657,1657,1657,1657,1
20231110,134500,26686427,1657,1657,1657,1657,1
20231110,134400,26684770,1657,1657,1657,1657,3
20231110,134300,26679799,1657,1657,1657,1657,1
20231110,134200,26678142,1657,1657,1657,1657,52
20231110,134100,26591978,1657,1657,1657,1657,66
20231110,134000,26482616,1657,1657,1657,1657,14
20231110,133900,26459418,1657,1657,1657,1657,1
20231110,133800,26457761,1657,1657,1657,1657,0
20231110,133700,26457761,1657,1657,1657,1657,1
20231110,133600,26456104,1657,1657,1657,1657,1
20231110,133500,26454447,1657,1657,1657,1657,1
20231110,133400,26452790,1657,1657,1657,1657,1
20231110,133300,26451133,1657,1657,1657,1657,0
20231110,133200,26451133,1657,1657,1657,1657,24
20231110,133100,26411365,1657,1657,1657,1657,1
20231110,133000,26409708,1657,1657,1657,1657,1
20231110,132900,26408051,1657,1657,1657,1657,0
20231110,132800,26408051,1657,1657,1657,1657,4
20231110,132700,26401423,1657,1657,1657,1657,1
20231110,132600,26399766,1657,1657,1657,1657,1
20231110,132500,26398109,1657,1657,1657,1657,7
20231110,132400,26386510,1657,1657,1657,1657,0
20231110,132300,26386510,1657,1657,1657,1657,1
20231110,132200,26384853,1657,1657,1657,1657,1
20231110,132100,26383196,1657,1657,1657,1657,1
20231110,132000,26381539,1657,1657,1657,1657,0
20231110,131900,26381539,1657,1657,1657,1657,1
20231110,131800,26379882,1657,1657,1657,1657,1
20231110,131700,26378225,1657,1657,1657,1657,5
20231110,131600,26369940,1657,1657,1657,1657,1
20231110,131500,26368283,1657,1657,1657,1657,0
20231110,131400,26368283,1657,1657,1657,1657,1
20231110,131300,26366626,1657,1657,1657,1657,1
20231110,131200,26364969,1657,1657,1657,1657,1
20231110,131100,26363312,1657,1657,1657,1657,0
20231110,131000,26363312,1657,1657,1657,1657,1
20231110,130900,26361655,1657,1657,1657,1657,1
20231110,130800,26359998,1657,1657,1657,1657,1
20231110,130700,26358341,1657,1657,1657,1657,21
20231110,130600,26323544,1657,1657,1657,1657,10
20231110,130500,26306974,1657,1657,1657,1657,4
20231110,130400,26300346,1657,1657,1657,1657,1
20231110,130300,26298689,1657,1657,1657,1657,1
20231110,130200,26297032,1657,1657,1657,1657,20
20231110,130100,26263892,1657,1657,1657,1657,1
20231110,130000,26262235,1657,1657,1657,1657,3
20231110,125900,26257264,1657,1657,1657,1657,11
20231110,125800,26239037,1657,1657,1657,1657,11
20231110,125700,26220810,1657,1657,1657,1657,20
20231110,125600,26187670,1657,1657,1657,1657,1
20231110,125500,26186013,1657,1657,1657,1657,1
20231110,125400,26184356,1657,1657,1657,1657,11
20231110,125300,26166129,1657,1657,1657,1657,0
20231110,125200,26166129,1657,1657,1657,1657,1
20231110,125100,26164472,1657,1657,1657,1657,1
20231110,125000,26162815,1657,1657,1657,1657,1
20231110,124900,26161158,1657,1657,1657,1657,1
20231110,124800,26159501,1657,1657,1657,1657,0
20231110,124700,26159501,1657,1657,1657,1657,1
20231110,124600,26157844,1657,1657,1657,1657,1
20231110,124500,26156187,1657,1657,1657,1657,1
20231110,124400,26154530,1657,1657,1657,1657,0
20231110,124300,26154530,1657,1657,1657,1657,1
20231110,124200,26152873,1657,1657,1657,1657,11
20231110,124100,26134646,1657,1657,1657,1657,1
20231110,124000,26132989,1657,1657,1657,1657,0
20231110,123900,26132989,1657,1657,1657,1657,1
20231110,123800,26131332,1657,1657,1657,1657,1
20231110,123700,26129675,1657,1657,1657,1657,1
20231110,123600,26128018,1657,1657,1657,1657,1
20231110,123500,26126361,1657,1657,1657,1657,0
20231110,123400,26126361,1657,1657,1657,1657,1
20231110,123300,26124704,1657,1657,1657,1657,1
20231110,123200,26123047,1657,1657,1657,1657,1
20231110,123100,26121390,1657,1657,1657,1657,0
20231110,123000,26121390,1657,1657,1657,1657,11
20231110,122900,26103163,1657,1657,1657,1657,1
20231110,122800,26101506,1657,1657,1657,1657,1
20231110,122700,26099849,1657,1657,1657,1657,1
20231110,122600,26098192,1657,1657,1657,1657,0
20231110,122500,26098192,1657,1657,1657,1657,1
20231110,122400,26096535,1657,1657,1657,1657,1
20231110,122300,26094878,1657,1657,1657,1657,1
20231110,122200,26093221,1657,1657,1657,1657,0
20231110,122100,26093221,1657,1657,1657,1657,1
20231110,122000,26091564,1657,1656,1657,1656,11
20231110,121900,26073347,1657,1657,1657,1657,1
20231110,121800,26071690,1657,1657,1657,1657,1
20231110,121700,26070033,1657,1657,1657,1657,0
20231110,121600,26070033,1657,1657,1657,1657,4
20231110,121500,26063405,1658,1658,1658,1658,2
20231110,121400,26060089,1658,1658,1658,1658,1
20231110,121300,26058431,1658,1658,1658,1658,0
20231110,121200,26058431,1658,1658,1658,1658,1
20231110,121100,26056773,1658,1658,1658,1658,1
20231110,121000,26055115,1658,1658,1658,1658,2
20231110,120900,26051799,1658,1658,1658,1658,1
20231110,120800,26050141,1658,1658,1658,1658,0
20231110,120700,26050141,1658,1658,1658,1658,1
20231110,120600,26048483,1658,1658,1658,1658,1
20231110,120500,26046825,1658,1658,1658,1658,1
20231110,120400,26045167,1658,1658,1658,1658,0
20231110,120300,26045167,1658,1658,1658,1658,1
20231110,120200,26043509,1658,1658,1658,1658,1
20231110,120100,26041851,1658,1658,1658,1658,1
20231110,120000,26040193,1658,1657,1658,1657,459
20231110,115900,25279629,1658,1658,1658,1658,1
20231110,115800,25277971,1658,1658,1658,1658,1
20231110,115700,25276313,1658,1658,1658,1658,1
20231110,115600,25274655,1658,1658,1658,1658,1
20231110,115500,25272997,1658,1658,1658,1658,1
20231110,115400,25271339,1658,1658,1658,1658,1
20231110,115300,25269681,1658,1658,1658,1658,1
20231110,115200,25268023,1658,1658,1658,1658,1
20231110,115100,25266365,1658,1658,1658,1658,1
20231110,115000,25264707,1657,1657,1657,1657,300
20231110,114900,24767607,1658,1658,1658,1658,1
20231110,114800,24765949,1658,1658,1658,1658,1
20231110,114700,24764291,1658,1658,1658,1658,2
20231110,114600,24760975,1658,1658,1658,1658,0
20231110,114500,24760975,1658,1658,1658,1658,1
20231110,114400,24759317,1658,1658,1658,1658,1
20231110,114300,24757659,1658,1658,1658,1658,1
20231110,114200,24756001,1658,1658,1658,1658,1
20231110,114100,24754343,1658,1658,1658,1658,0
20231110,114000,24754343,1658,1658,1658,1658,1
20231110,113900,24752685,1658,1658,1658,1658,1
20231110,113800,24751027,1658,1658,1658,1658,1
20231110,113700,24749369,1658,1658,1658,1658,0
20231110,113600,24749369,1658,1658,1658,1658,2
20231110,113500,24746053,1658,1658,1658,1658,5
20231110,113400,24737763,1658,1658,1658,1658,35
20231110,113300,24679733,1658,1658,1658,1658,1
20231110,113200,24678075,1658,1658,1658,1658,0
20231110,113100,24678075,1658,1658,1658,1658,1
20231110,113000,24676417,1658,1658,1658,1658,1
20231110,112900,24674759,1658,1658,1658,1658,1
20231110,112800,24673101,1658,1658,1658,1658,0
20231110,112700,24673101,1658,1658,1658,1658,1
20231110,112600,24671443,1658,1658,1658,1658,5
20231110,112500,24663153,1658,1658,1658,1658,5
20231110,112400,24654863,1658,1658,1658,1658,14
20231110,112300,24631651,1658,1658,1658,1658,605
20231110,112200,23628561,1658,1658,1658,1658,126
20231110,112100,23419653,1658,1658,1658,1658,1
20231110,112000,23417995,1658,1658,1658,1658,125
20231110,111900,23210745,1658,1658,1658,1658,0
20231110,111800,23210745,1658,1658,1658,1658,1
20231110,111700,23209087,1658,1658,1658,1658,1
20231110,111600,23207429,1658,1658,1658,1658,2
20231110,111500,23204113,1658,1658,1658,1658,4
20231110,111400,23197481,1658,1658,1658,1658,1
20231110,111300,23195823,1658,1658,1658,1658,5
20231110,111200,23187533,1658,1657,1658,1657,45
20231110,111100,23112943,1658,1658,1658,1658,5
20231110,111000,23104653,1658,1658,1658,1658,5
20231110,110900,23096363,1658,1658,1658,1658,5
20231110,110800,23088073,1658,1658,1658,1658,125
20231110,110700,22880823,1658,1658,1658,1658,1
20231110,110600,22879165,1658,1658,1658,1658,0
20231110,110500,22879165,1658,1658,1658,1658,1
20231110,110400,22877507,1658,1658,1658,1658,5
20231110,110300,22869217,1658,1658,1658,1658,5
20231110,110200,22860927,1658,1658,1658,1658,5
20231110,110100,22852637,1657,1657,1658,1657,204
20231110,110000,22514605,1658,1658,1658,1658,1
20231110,105900,22512947,1658,1658,1658,1658,1
20231110,105800,22511289,1658,1658,1658,1658,1
20231110,105700,22509631,1658,1658,1658,1658,0
20231110,105600,22509631,1658,1658,1658,1658,1
20231110,105500,22507973,1658,1657,1658,1657,2
20231110,105400,22504658,1658,1658,1658,1658,1
20231110,105300,22503000,1658,1658,1658,1658,1
20231110,105200,22501342,1658,1658,1658,1658,0
20231110,105100,22501342,1658,1658,1658,1658,151
20231110,105000,22250984,1658,1658,1658,1658,2
20231110,104900,22247668,1658,1658,1658,1658,1
20231110,104800,22246010,1658,1658,1658,1658,0
20231110,104700,22246010,1658,1658,1658,1658,1
20231110,104600,22244352,1658,1658,1658,1658,1
20231110,104500,22242694,1658,1658,1658,1658,1
20231110,104400,22241036,1658,1658,1658,1658,1
20231110,104300,22239378,1658,1658,1658,1658,0
20231110,104200,22239378,1658,1658,1658,1658,1
20231110,104100,22237720,1658,1658,1658,1658,1
20231110,104000,22236062,1658,1658,1658,1658,1
20231110,103900,22234404,1658,1658,1658,1658,0
20231110,103800,22234404,1658,1658,1658,1658,1
20231110,103700,22232746,1658,1658,1658,1658,1
20231110,103600,22231088,1658,1658,1658,1658,1
20231110,103500,22229430,1658,1658,1658,1658,9
20231110,103400,22214508,1658,1658,1658,1658,8
20231110,103300,22201244,1658,1658,1658,1658,1
20231110,103200,22199586,1658,1658,1658,1658,1
20231110,103100,22197928,1658,1658,1658,1658,1
20231110,103000,22196270,1658,1658,1658,1658,0
20231110,102900,22196270,1658,1657,1658,1657,13
20231110,102800,22174728,1659,1659,1659,1659,1
20231110,102700,22173069,1659,1659,1659,1659,1
20231110,102600,22171410,1659,1658,1659,1657,11
20231110,102500,22153179,1659,1659,1659,1659,0
20231110,102400,22153179,1659,1659,1659,1659,1
20231110,102300,22151520,1659,1659,1659,1659,1
20231110,102200,22149861,1659,1659,1659,1659,2
20231110,102100,22146543,1659,1659,1659,1659,0
20231110,102000,22146543,1659,1658,1659,1658,313
20231110,101900,21627581,1659,1659,1659,1659,17
20231110,101800,21599378,1659,1659,1659,1659,1
20231110,101700,21597719,1659,1659,1659,1659,1
20231110,101600,21596060,1658,1658,1658,1658,37
20231110,101500,21534714,1659,1659,1659,1658,71
20231110,101400,21416945,1659,1659,1659,1659,1
20231110,101300,21415286,1659,1659,1659,1659,2
20231110,101200,21411968,1658,1658,1658,1658,1
20231110,101100,21410310,1658,1658,1658,1658,211
20231110,101000,21060472,1658,1658,1658,1658,12
20231110,100900,21040576,1658,1658,1658,1658,79
20231110,100800,20909594,1658,1658,1658,1658,0
20231110,100700,20909594,1658,1658,1658,1658,1
20231110,100600,20907936,1658,1658,1658,1658,48
20231110,100500,20828352,1658,1657,1658,1657,2
20231110,100400,20825037,1658,1658,1658,1658,1
20231110,100300,20823379,1658,1658,1658,1658,4
20231110,100200,20816747,1658,1657,1658,1657,63
20231110,100100,20712355,1657,1657,1657,1657,1
20231110,100000,20710698,1657,1657,1657,1657,1
20231110,095900,20709041,1658,1658,1658,1658,1
20231110,095800,20707383,1658,1652,1658,1652,115
20231110,095700,20517397,1659,1659,1659,1659,1
20231110,095600,20515738,1659,1659,1659,1659,2
20231110,095500,20512420,1659,1659,1659,1659,1
20231110,095400,20510761,1660,1660,1660,1660,0
20231110,095300,20510761,1660,1660,1660,1660,2
20231110,095200,20507441,1661,1648,1661,1648,359
20231110,095100,19915796,1648,1648,1648,1648,1
20231110,095000,19914148,1645,1645,1645,1645,676
20231110,094900,18802128,1645,1645,1645,1645,1
20231110,094800,18800483,1645,1645,1645,1645,6
20231110,094700,18790613,1645,1645,1645,1645,1
20231110,094600,18788968,1645,1645,1645,1645,1
20231110,094500,18787323,1640,1640,1640,1640,67
20231110,094400,18677443,1640,1638,1640,1638,67
20231110,094300,18567695,1638,1634,1638,1634,312
20231110,094200,18057431,1634,1633,1634,1633,21
20231110,094100,18023137,1634,1634,1634,1634,26
20231110,094000,17980653,1634,1634,1634,1634,9
20231110,093900,17965947,1634,1634,1634,1634,2
20231110,093800,17962679,1637,1637,1637,1635,1248
20231110,093700,15922176,1637,1637,1637,1637,24
20231110,093600,15882888,1638,1638,1638,1638,3
20231110,093500,15877974,1638,1638,1638,1638,1
20231110,093400,15876336,1638,1638,1638,1638,1
20231110,093300,15874698,1638,1638,1638,1638,1
20231110,093200,15873060,1638,1638,1638,1638,170
20231110,093100,15594600,1639,1639,1639,1639,1
20231110,093000,15592961,1639,1639,1639,1639,1
20231110,092900,15591322,1639,1639,1639,1639,2
20231110,092800,15588044,1639,1639,1639,1638,19
20231110,092700,15556906,1639,1639,1639,1639,30
20231110,092600,15507736,1640,1640,1640,1640,1
20231110,092500,15506096,1640,1640,1640,1640,20
20231110,092400,15473296,1640,1640,1640,1640,7
20231110,092300,15461816,1640,1640,1640,1640,200
20231110,092200,15133816,1642,1642,1642,1642,1
20231110,092100,15132174,1642,1638,1642,1638,241
20231110,092000,14737412,1645,1639,1645,1639,201
20231110,091900,14407967,1641,1643,1643,1638,1984
20231110,091800,11154002,1643,1648,1648,1643,1321
20231110,091700,8982796,1649,1654,1654,1648,1976
20231110,091600,5722450,1650,1651,1654,1650,373
20231110,091500,5106785,1655,1655,1655,1655,3
20231110,091400,5101820,1659,1659,1659,1659,51
20231110,091300,5017211,1659,1659,1659,1659,11
20231110,091200,4998962,1659,1659,1659,1659,6
20231110,091100,4989008,1659,1659,1659,1659,1
20231110,091000,4987349,1659,1659,1659,1659,2
20231110,090900,4984031,1660,1660,1660,1660,0
20231110,090800,4984031,1660,1660,1660,1660,7
20231110,090700,4972411,1659,1660,1660,1659,5
20231110,090600,4964114,1660,1660,1660,1660,33
20231110,090500,4909334,1660,1661,1661,1660,66
20231110,090400,4799714,1661,1649,1661,1649,50
20231110,090300,4717252,1649,1648,1649,1648,131
20231110,090200,4501263,1648,1646,1648,1645,4
20231110,090100,4494676,1647,1650,1650,1647,505
20231110,090000,3661451,1663,1650,1664,1650,2217