KissMeData/118000/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,201200,44677916,402,402,402,402,1125
20231108,201100,44677916,402,402,402,402,0
20231108,201000,44677916,402,402,402,402,0
20231108,200900,44677916,402,402,402,402,0
20231108,200800,44677916,402,402,402,402,0
20231108,200700,44677916,402,402,402,402,0
20231108,200600,44677916,402,402,402,402,0
20231108,200500,44677916,402,402,402,402,0
20231108,200400,44677916,402,402,402,402,0
20231108,200300,44677916,402,402,402,402,0
20231108,200200,44677916,402,402,402,402,0
20231108,200100,44677916,402,402,402,402,0
20231108,200000,44677916,402,402,402,402,0
20231108,195900,44677916,402,402,402,402,0
20231108,195800,44677916,402,402,402,402,0
20231108,195700,44677916,402,402,402,402,0
20231108,195600,44677916,402,402,402,402,0
20231108,195500,44677916,402,402,402,402,0
20231108,195400,44677916,402,402,402,402,0
20231108,195300,44677916,402,402,402,402,0
20231108,195200,44677916,402,402,402,402,0
20231108,195100,44677916,402,402,402,402,0
20231108,195000,44677916,402,402,402,402,0
20231108,194900,44677916,402,402,402,402,0
20231108,194800,44677916,402,402,402,402,0
20231108,194700,44677916,402,402,402,402,0
20231108,194600,44677916,402,402,402,402,0
20231108,194500,44677916,402,402,402,402,0
20231108,194400,44677916,402,402,402,402,0
20231108,194300,44677916,402,402,402,402,0
20231108,194200,44677916,402,402,402,402,1125
20231108,194100,44677916,402,402,402,402,0
20231108,194000,44677916,402,402,402,402,0
20231108,193900,44677916,402,402,402,402,0
20231108,193800,44677916,402,402,402,402,0
20231108,193700,44677916,402,402,402,402,0
20231108,193600,44677916,402,402,402,402,0
20231108,193500,44677916,402,402,402,402,0
20231108,193400,44677916,402,402,402,402,0
20231108,193300,44677916,402,402,402,402,0
20231108,193200,44677916,402,402,402,402,0
20231108,193100,44677916,402,402,402,402,0
20231108,193000,44677916,402,402,402,402,0
20231108,192900,44677916,402,402,402,402,0
20231108,192800,44677916,402,402,402,402,0
20231108,192700,44677916,402,402,402,402,0
20231108,192600,44677916,402,402,402,402,0
20231108,192500,44677916,402,402,402,402,0
20231108,192400,44677916,402,402,402,402,0
20231108,192300,44677916,402,402,402,402,0
20231108,192200,44677916,402,402,402,402,0
20231108,192100,44677916,402,402,402,402,0
20231108,192000,44677916,402,402,402,402,0
20231108,191900,44677916,402,402,402,402,0
20231108,191800,44677916,402,402,402,402,0
20231108,191700,44677916,402,402,402,402,0
20231108,191600,44677916,402,402,402,402,0
20231108,191500,44677916,402,402,402,402,0
20231108,191400,44677916,402,402,402,402,0
20231108,191300,44677916,402,402,402,402,0
20231108,191200,44677916,402,402,402,402,1125
20231108,191100,44677916,402,402,402,402,0
20231108,191000,44677916,402,402,402,402,0
20231108,190900,44677916,402,402,402,402,0
20231108,190800,44677916,402,402,402,402,0
20231108,190700,44677916,402,402,402,402,0
20231108,190600,44677916,402,402,402,402,0
20231108,190500,44677916,402,402,402,402,0
20231108,190400,44677916,402,402,402,402,0
20231108,190300,44677916,402,402,402,402,0
20231108,190200,44677916,402,402,402,402,0
20231108,190100,44677916,402,402,402,402,0
20231108,190000,44677916,402,402,402,402,0
20231108,185900,44677916,402,402,402,402,0
20231108,185800,44677916,402,402,402,402,0
20231108,185700,44677916,402,402,402,402,0
20231108,185600,44677916,402,402,402,402,0
20231108,185500,44677916,402,402,402,402,0
20231108,185400,44677916,402,402,402,402,0
20231108,185300,44677916,402,402,402,402,0
20231108,185200,44677916,402,402,402,402,0
20231108,185100,44677916,402,402,402,402,0
20231108,185000,44677916,402,402,402,402,0
20231108,184900,44677916,402,402,402,402,0
20231108,184800,44677916,402,402,402,402,0
20231108,184700,44677916,402,402,402,402,0
20231108,184600,44677916,402,402,402,402,0
20231108,184500,44677916,402,402,402,402,0
20231108,184400,44677916,402,402,402,402,0
20231108,184300,44677916,402,402,402,402,0
20231108,184200,44677916,402,402,402,402,1125
20231108,184100,44677916,402,402,402,402,0
20231108,184000,44677916,402,402,402,402,0
20231108,183900,44677916,402,402,402,402,0
20231108,183800,44677916,402,402,402,402,0
20231108,183700,44677916,402,402,402,402,0
20231108,183600,44677916,402,402,402,402,0
20231108,183500,44677916,402,402,402,402,0
20231108,183400,44677916,402,402,402,402,0
20231108,183300,44677916,402,402,402,402,0
20231108,183200,44677916,402,402,402,402,0
20231108,183100,44677916,402,402,402,402,0
20231108,183000,44677916,402,402,402,402,0
20231108,182900,44677916,402,402,402,402,0
20231108,182800,44677916,402,402,402,402,0
20231108,182700,44677916,402,402,402,402,0
20231108,182600,44677916,402,402,402,402,0
20231108,182500,44677916,402,402,402,402,0
20231108,182400,44677916,402,402,402,402,0
20231108,182300,44677916,402,402,402,402,0
20231108,182200,44677916,402,402,402,402,0
20231108,182100,44677916,402,402,402,402,0
20231108,182000,44677916,402,402,402,402,0
20231108,181900,44677916,402,402,402,402,0
20231108,181800,44677916,402,402,402,402,0
20231108,181700,44677916,402,402,402,402,0
20231108,181600,44677916,402,402,402,402,0
20231108,181500,44677916,402,402,402,402,0
20231108,181400,44677916,402,402,402,402,0
20231108,181300,44677916,402,402,402,402,0
20231108,181200,44677916,402,402,402,402,1125
20231108,181100,44677916,402,402,402,402,0
20231108,181000,44677916,402,402,402,402,0
20231108,180900,44677916,402,402,402,402,0
20231108,180800,44677916,402,402,402,402,0
20231108,180700,44677916,402,402,402,402,0
20231108,180600,44677916,402,402,402,402,0
20231108,180500,44677916,402,402,402,402,0
20231108,180400,44677916,402,402,402,402,0
20231108,180300,44677916,402,402,402,402,0
20231108,180200,44677916,402,402,402,402,0
20231108,180100,44677916,402,402,402,402,0
20231108,180000,44677916,402,402,402,402,0
20231108,175900,44677916,402,402,402,402,0
20231108,175800,44677916,402,402,402,402,0
20231108,175700,44677916,402,402,402,402,0
20231108,175600,44677916,402,402,402,402,0
20231108,175500,44677916,402,402,402,402,0
20231108,175400,44677916,402,402,402,402,0
20231108,175300,44677916,402,402,402,402,0
20231108,175200,44677916,402,402,402,402,0
20231108,175100,44677916,402,402,402,402,0
20231108,175000,44677916,402,402,402,402,0
20231108,174900,44677916,402,402,402,402,0
20231108,174800,44677916,402,402,402,402,0
20231108,174700,44677916,402,402,402,402,0
20231108,174600,44677916,402,402,402,402,0
20231108,174500,44677916,402,402,402,402,0
20231108,174400,44677916,402,402,402,402,0
20231108,174300,44677916,402,402,402,402,0
20231108,174200,44677916,402,402,402,402,1125
20231108,174100,44677916,402,402,402,402,0
20231108,174000,44677916,402,402,402,402,0
20231108,173900,44677916,402,402,402,402,0
20231108,173800,44677916,402,402,402,402,0
20231108,173700,44677916,402,402,402,402,0
20231108,173600,44677916,402,402,402,402,0
20231108,173500,44677916,402,402,402,402,0
20231108,173400,44677916,402,402,402,402,0
20231108,173300,44677916,402,402,402,402,0
20231108,173200,44677916,402,402,402,402,0
20231108,173100,44677916,402,402,402,402,0
20231108,173000,44677916,402,402,402,402,0
20231108,172900,44677916,402,402,402,402,0
20231108,172800,44677916,402,402,402,402,0
20231108,172700,44677916,402,402,402,402,0
20231108,172600,44677916,402,402,402,402,0
20231108,172500,44677916,402,402,402,402,0
20231108,172400,44677916,402,402,402,402,0
20231108,172300,44677916,402,402,402,402,0
20231108,172200,44677916,402,402,402,402,0
20231108,172100,44677916,402,402,402,402,0
20231108,172000,44677916,402,402,402,402,0
20231108,171900,44677916,402,402,402,402,0
20231108,171800,44677916,402,402,402,402,0
20231108,171700,44677916,402,402,402,402,0
20231108,171600,44677916,402,402,402,402,0
20231108,171500,44677916,402,402,402,402,0
20231108,171400,44677916,402,402,402,402,0
20231108,171300,44677916,402,402,402,402,0
20231108,171200,44677916,402,402,402,402,1125
20231108,171100,44677916,402,402,402,402,0
20231108,171000,44677916,402,402,402,402,0
20231108,170900,44677916,402,402,402,402,0
20231108,170800,44677916,402,402,402,402,0
20231108,170700,44677916,402,402,402,402,0
20231108,170600,44677916,402,402,402,402,0
20231108,170500,44677916,402,402,402,402,0
20231108,170400,44677916,402,402,402,402,0
20231108,170300,44677916,402,402,402,402,0
20231108,170200,44677916,402,402,402,402,0
20231108,170100,44677916,402,402,402,402,0
20231108,170000,44677916,402,402,402,402,0
20231108,165900,44677916,402,402,402,402,0
20231108,165800,44677916,402,402,402,402,0
20231108,165700,44677916,402,402,402,402,0
20231108,165600,44677916,402,402,402,402,0
20231108,165500,44677916,402,402,402,402,0
20231108,165400,44677916,402,402,402,402,0
20231108,165300,44677916,402,402,402,402,0
20231108,165200,44677916,402,402,402,402,0
20231108,165100,44677916,402,402,402,402,0
20231108,165000,44677916,402,402,402,402,0
20231108,164900,44677916,402,402,402,402,0
20231108,164800,44677916,402,402,402,402,0
20231108,164700,44677916,402,402,402,402,0
20231108,164600,44677916,402,402,402,402,0
20231108,164500,44677916,402,402,402,402,0
20231108,164400,44677916,402,402,402,402,0
20231108,164300,44677916,402,402,402,402,0
20231108,164200,44677916,402,402,402,402,1125
20231108,164100,44677916,402,402,402,402,0
20231108,164000,44677916,402,402,402,402,0
20231108,163900,44677916,402,402,402,402,0
20231108,163800,44677916,402,402,402,402,0
20231108,163700,44677916,402,402,402,402,0
20231108,163600,44677916,402,402,402,402,0
20231108,163500,44677916,402,402,402,402,0
20231108,163400,44677916,402,402,402,402,0
20231108,163300,44677916,402,402,402,402,0
20231108,163200,44677916,402,402,402,402,0
20231108,163100,44677916,402,402,402,402,0
20231108,163000,44677916,402,402,402,402,0
20231108,162900,44677916,402,402,402,402,0
20231108,162800,44677916,402,402,402,402,0
20231108,162700,44677916,402,402,402,402,0
20231108,162600,44677916,402,402,402,402,0
20231108,162500,44677916,402,402,402,402,0
20231108,162400,44677916,402,402,402,402,0
20231108,162300,44677916,402,402,402,402,0
20231108,162200,44677916,402,402,402,402,0
20231108,162100,44677916,402,402,402,402,0
20231108,162000,44677916,402,402,402,402,0
20231108,161900,44677916,402,402,402,402,0
20231108,161800,44677916,402,402,402,402,0
20231108,161700,44677916,402,402,402,402,0
20231108,161600,44677916,402,402,402,402,0
20231108,161500,44677916,402,402,402,402,0
20231108,161400,44677916,402,402,402,402,0
20231108,161300,44677916,402,402,402,402,0
20231108,161200,44677916,402,402,402,402,1125
20231108,161100,44677916,402,402,402,402,0
20231108,161000,44677916,402,402,402,402,0
20231108,160900,44677916,402,402,402,402,0
20231108,160800,44677916,402,402,402,402,0
20231108,160700,44677916,402,402,402,402,0
20231108,160600,44677916,402,402,402,402,0
20231108,160500,44677916,402,402,402,402,0
20231108,160400,44677916,402,402,402,402,0
20231108,160300,44677916,402,402,402,402,0
20231108,160200,44677916,402,402,402,402,0
20231108,160100,44677916,402,402,402,402,0
20231108,160000,44677916,402,402,402,402,0
20231108,155900,44677916,402,402,402,402,0
20231108,155800,44677916,402,402,402,402,0
20231108,155700,44677916,402,402,402,402,0
20231108,155600,44677916,402,402,402,402,0
20231108,155500,44677916,402,402,402,402,0
20231108,155400,44677916,402,402,402,402,0
20231108,155300,44677916,402,402,402,402,0
20231108,155200,44677916,402,402,402,402,0
20231108,155100,44677916,402,402,402,402,0
20231108,155000,44677916,402,402,402,402,0
20231108,154900,44677916,402,402,402,402,0
20231108,154800,44677916,402,402,402,402,0
20231108,154700,44677916,402,402,402,402,0
20231108,154600,44677916,402,402,402,402,0
20231108,154500,44677916,402,402,402,402,0
20231108,154400,44677916,402,402,402,402,0
20231108,154300,44677916,402,402,402,402,0
20231108,154200,44677916,402,402,402,402,1125
20231108,154100,44677916,402,402,402,402,0
20231108,154000,44677916,402,402,402,402,0
20231108,153900,44677916,402,402,402,402,0
20231108,153800,44677916,402,402,402,402,0
20231108,153700,44677916,402,402,402,402,0
20231108,153600,44677916,402,402,402,402,0
20231108,153500,44677916,402,402,402,402,0
20231108,153400,44677916,402,402,402,402,0
20231108,153300,44677916,402,402,402,402,0
20231108,153200,44677916,402,402,402,402,0
20231108,153100,44677916,402,402,402,402,0
20231108,153000,44677916,402,402,402,402,1125
20231108,152900,44225666,403,403,403,403,0
20231108,152800,44225666,403,403,403,403,0
20231108,152700,44225666,403,403,403,403,0
20231108,152600,44225666,403,403,403,403,0
20231108,152500,44225666,403,403,403,403,0
20231108,152400,44225666,403,403,403,403,0
20231108,152300,44225666,403,403,403,403,0
20231108,152200,44225666,403,403,403,403,0
20231108,152100,44225666,403,403,403,403,0
20231108,152000,44225666,403,403,403,403,0
20231108,151900,44225666,403,403,403,403,1335
20231108,151800,43687661,406,402,406,402,68
20231108,151700,43660317,402,403,403,402,1066
20231108,151600,43230785,403,403,403,403,66
20231108,151500,43204187,403,403,403,403,66
20231108,151400,43177589,404,404,404,404,66
20231108,151300,43150925,404,404,404,404,66
20231108,151200,43124261,404,404,404,404,120
20231108,151100,43075781,405,405,405,405,12
20231108,151000,43070921,406,405,406,404,106
20231108,150900,43028036,404,404,405,404,133
20231108,150800,42974303,406,404,406,404,67
20231108,150700,42947233,406,404,406,404,67
20231108,150600,42920163,406,403,406,403,68
20231108,150500,42892753,403,403,403,403,66
20231108,150400,42866155,403,403,403,403,66
20231108,150300,42839557,403,403,403,403,66
20231108,150200,42812959,403,406,406,403,69
20231108,150100,42785143,403,406,406,403,68
20231108,150000,42757733,403,403,406,403,616
20231108,145900,42509476,403,403,403,403,66
20231108,145800,42482878,403,403,403,403,66
20231108,145700,42456280,403,403,403,403,66
20231108,145600,42429682,403,403,403,403,66
20231108,145500,42403084,403,403,403,403,66
20231108,145400,42376486,403,403,403,403,66
20231108,145300,42349888,402,402,402,402,132
20231108,145200,42296824,402,402,402,402,66
20231108,145100,42270292,402,402,402,402,66
20231108,145000,42243760,402,402,402,402,66
20231108,144900,42217228,402,402,402,402,66
20231108,144800,42190696,402,402,402,402,66
20231108,144700,42164164,401,401,401,401,566
20231108,144600,41937198,401,402,402,401,1299
20231108,144500,41415066,402,402,402,402,132
20231108,144400,41362002,402,402,402,402,66
20231108,144300,41335470,402,402,402,402,66
20231108,144200,41308938,402,402,402,402,66
20231108,144100,41282406,402,402,402,402,66
20231108,144000,41255874,402,402,402,402,66
20231108,143900,41229342,402,403,403,402,6422
20231108,143800,38645201,403,403,403,403,132
20231108,143700,38592005,403,403,403,403,66
20231108,143600,38565407,403,403,403,403,66
20231108,143500,38538809,403,403,403,403,66
20231108,143400,38512211,403,403,403,403,66
20231108,143300,38485613,403,403,403,403,66
20231108,143200,38459015,403,403,403,403,66
20231108,143100,38432417,403,403,403,403,66
20231108,143000,38405819,403,403,406,403,264
20231108,142900,38299031,403,403,403,403,66
20231108,142800,38272433,402,402,402,402,66
20231108,142700,38245901,402,402,402,402,66
20231108,142600,38219369,402,402,402,402,66
20231108,142500,38192837,402,402,402,402,66
20231108,142400,38166305,402,402,402,402,66
20231108,142300,38139773,404,402,404,402,138
20231108,142200,38084293,402,402,402,402,67
20231108,142100,38057359,403,403,403,402,68
20231108,142000,38030009,404,405,405,404,2314
20231108,141900,37095087,404,404,404,404,66
20231108,141800,37068423,404,404,404,404,66
20231108,141700,37041759,404,404,404,404,66
20231108,141600,37015095,404,404,404,404,66
20231108,141500,36988431,404,404,404,404,340
20231108,141400,36851071,404,404,404,404,66
20231108,141300,36824407,404,404,404,404,66
20231108,141200,36797743,404,404,404,404,66
20231108,141100,36771079,404,404,404,404,66
20231108,141000,36744415,404,404,404,404,66
20231108,140900,36717751,404,404,404,404,66
20231108,140800,36691087,404,404,404,404,66
20231108,140700,36664423,404,404,404,404,132
20231108,140600,36611095,404,404,404,404,66
20231108,140500,36584431,404,404,404,404,66
20231108,140400,36557767,404,404,404,404,66
20231108,140300,36531103,404,404,404,404,66
20231108,140200,36504439,404,404,404,404,66
20231108,140100,36477775,404,404,404,404,66
20231108,140000,36451111,404,404,404,404,132
20231108,135900,36397783,404,404,404,404,66
20231108,135800,36371119,404,407,407,404,70
20231108,135700,36342836,404,407,407,404,69
20231108,135600,36314954,406,404,406,404,67
20231108,135500,36287884,404,404,404,404,66
20231108,135400,36261220,404,404,404,404,66
20231108,135300,36234556,404,404,404,404,66
20231108,135200,36207892,404,404,404,404,132
20231108,135100,36154564,404,404,404,404,66
20231108,135000,36127900,404,404,404,404,66
20231108,134900,36101236,404,404,404,404,66
20231108,134800,36074572,404,404,404,404,66
20231108,134700,36047908,404,405,405,404,358
20231108,134600,35902984,403,403,403,403,66
20231108,134500,35876386,403,404,404,403,132
20231108,134400,35823124,404,404,404,404,66
20231108,134300,35796460,404,404,404,404,66
20231108,134200,35769796,404,404,404,404,66
20231108,134100,35743132,405,405,405,404,576
20231108,134000,35509918,404,402,404,402,2747
20231108,133900,34400262,403,403,403,403,66
20231108,133800,34373664,401,401,401,401,66
20231108,133700,34347198,403,401,403,401,208
20231108,133600,34263506,401,401,401,401,66
20231108,133500,34237040,401,401,401,401,66
20231108,133400,34210574,401,401,401,401,66
20231108,133300,34184108,401,401,401,401,66
20231108,133200,34157642,401,401,401,401,66
20231108,133100,34131176,401,401,401,401,66
20231108,133000,34104710,401,401,401,401,132
20231108,132900,34051778,401,401,401,401,66
20231108,132800,34025312,401,401,401,401,66
20231108,132700,33998846,401,401,401,401,66
20231108,132600,33972380,401,401,401,401,66
20231108,132500,33945914,401,401,401,401,70
20231108,132400,33917844,402,402,402,402,362
20231108,132300,33772320,402,402,402,402,66
20231108,132200,33745788,402,402,402,402,132
20231108,132100,33692724,402,402,402,402,66
20231108,132000,33666192,402,402,402,402,66
20231108,131900,33639660,402,402,402,402,66
20231108,131800,33613128,403,403,403,402,1220
20231108,131700,33121562,401,401,401,401,66
20231108,131600,33095096,401,401,401,401,66
20231108,131500,33068630,401,401,401,401,66
20231108,131400,33042164,401,401,401,401,132
20231108,131300,32989232,401,401,401,401,66
20231108,131200,32962766,401,401,401,401,66
20231108,131100,32936300,401,401,401,401,66
20231108,131000,32909834,401,401,401,401,66
20231108,130900,32883368,401,401,401,401,66
20231108,130800,32856902,401,401,401,401,66
20231108,130700,32830436,401,401,401,401,132
20231108,130600,32777504,401,401,401,401,66
20231108,130500,32751038,401,401,401,401,66
20231108,130400,32724572,401,401,401,401,66
20231108,130300,32698106,401,401,401,401,66
20231108,130200,32671640,401,401,401,401,66
20231108,130100,32645174,401,401,401,401,66
20231108,130000,32618708,401,401,401,401,66
20231108,125900,32592242,401,401,401,401,132
20231108,125800,32539310,404,401,404,401,99
20231108,125700,32499512,401,401,401,401,66
20231108,125600,32473046,403,401,403,401,106
20231108,125500,32430460,401,403,403,401,76
20231108,125400,32399964,401,401,401,401,66
20231108,125300,32373498,401,401,401,401,66
20231108,125200,32347032,401,401,401,401,132
20231108,125100,32294100,401,401,401,401,66
20231108,125000,32267634,400,400,400,400,66
20231108,124900,32241234,400,400,400,400,66
20231108,124800,32214834,400,400,400,400,76
20231108,124700,32184434,400,400,400,400,66
20231108,124600,32158034,400,400,400,400,66
20231108,124500,32131634,400,400,400,400,66
20231108,124400,32105234,400,401,401,400,766
20231108,124300,31798216,401,401,401,401,66
20231108,124200,31771750,401,401,401,401,66
20231108,124100,31745284,401,401,401,401,66
20231108,124000,31718818,401,401,401,401,66
20231108,123900,31692352,400,400,400,400,66
20231108,123800,31665952,401,401,401,401,66
20231108,123700,31639486,401,401,401,401,132
20231108,123600,31586554,401,401,401,401,67
20231108,123500,31559687,403,402,404,402,73
20231108,123400,31530328,401,401,401,401,66
20231108,123300,31503862,401,402,402,401,75
20231108,123200,31473777,404,401,404,401,268
20231108,123100,31366306,401,401,401,401,66
20231108,123000,31339840,401,401,401,401,66
20231108,122900,31313374,401,401,401,401,132
20231108,122800,31260442,401,401,401,401,66
20231108,122700,31233976,401,401,401,401,66
20231108,122600,31207510,401,401,401,401,66
20231108,122500,31181044,401,401,401,401,66
20231108,122400,31154578,401,401,401,401,66
20231108,122300,31128112,401,401,401,401,66
20231108,122200,31101646,401,401,401,401,66
20231108,122100,31075180,401,401,405,401,137
20231108,122000,31020227,401,401,401,401,66
20231108,121900,30993761,401,401,401,401,66
20231108,121800,30967295,401,401,401,401,66
20231108,121700,30940829,401,401,401,401,66
20231108,121600,30914363,401,401,401,401,1566
20231108,121500,30286397,401,401,401,401,66
20231108,121400,30259931,401,402,402,401,132
20231108,121300,30206933,402,402,402,402,66
20231108,121200,30180401,402,402,402,402,67
20231108,121100,30153467,402,402,402,402,66
20231108,121000,30126935,402,402,402,402,86
20231108,120900,30092363,402,402,402,402,66
20231108,120800,30065831,401,401,401,401,67
20231108,120700,30038964,401,401,401,401,66
20231108,120600,30012498,401,401,401,401,132
20231108,120500,29959566,401,401,401,401,66
20231108,120400,29933100,401,401,401,401,66
20231108,120300,29906634,401,401,401,401,66
20231108,120200,29880168,401,401,401,401,66
20231108,120100,29853702,401,401,401,401,66
20231108,120000,29827236,401,404,404,401,68
20231108,115900,29799965,401,400,401,400,132
20231108,115800,29747099,400,403,403,400,42868
20231108,115700,12550254,404,404,404,404,66
20231108,115600,12523590,403,403,403,403,66
20231108,115500,12496992,403,403,403,403,66
20231108,115400,12470394,403,403,403,403,66
20231108,115300,12443796,403,403,403,403,66
20231108,115200,12417198,402,402,402,402,66
20231108,115100,12390666,402,402,402,402,132
20231108,115000,12337602,402,402,402,402,66
20231108,114900,12311070,402,402,402,402,66
20231108,114800,12284538,402,402,402,402,66
20231108,114700,12258006,402,402,402,402,66
20231108,114600,12231474,402,406,406,402,67
20231108,114500,12204536,402,403,403,402,68
20231108,114400,12177198,403,403,403,403,130
20231108,114300,12124808,404,404,404,404,66
20231108,114200,12098144,403,403,403,403,66
20231108,114100,12071546,402,403,403,402,66
20231108,114000,12045004,402,403,403,402,66
20231108,113900,12018432,403,402,403,402,224
20231108,113800,11928176,403,405,405,403,684
20231108,113700,11651256,405,405,405,405,66
20231108,113600,11624526,405,404,405,404,532
20231108,113500,11409532,404,408,408,404,67
20231108,113400,11382460,404,404,404,404,66
20231108,113300,11355796,404,404,404,404,67
20231108,113200,11328728,404,404,404,404,66
20231108,113100,11302064,404,404,404,404,66
20231108,113000,11275400,404,404,404,404,66
20231108,112900,11248736,404,404,404,404,67
20231108,112800,11221668,404,404,404,404,132
20231108,112700,11168340,404,404,404,404,66
20231108,112600,11141676,404,404,404,404,66
20231108,112500,11115012,404,404,404,404,66
20231108,112400,11088348,405,405,405,405,66
20231108,112300,11061618,404,404,404,404,66
20231108,112200,11034954,404,404,404,404,66
20231108,112100,11008290,405,404,405,404,132
20231108,112000,10954896,404,404,404,404,66
20231108,111900,10928232,405,405,405,405,66
20231108,111800,10901502,405,405,405,405,66
20231108,111700,10874772,405,405,405,405,66
20231108,111600,10848042,405,405,405,405,66
20231108,111500,10821312,405,406,406,405,1075
20231108,111400,10384928,406,405,406,405,1467
20231108,111300,9790736,405,405,405,405,132
20231108,111200,9737276,405,405,405,405,66
20231108,111100,9710546,405,405,405,405,66
20231108,111000,9683816,405,408,408,405,67
20231108,110900,9656659,405,405,405,405,114
20231108,110800,9610489,405,406,407,405,199
20231108,110700,9529833,406,407,407,406,63
20231108,110600,9504220,408,405,409,405,221
20231108,110500,9414376,406,408,408,406,21
20231108,110400,9405844,406,406,406,405,72
20231108,110300,9376669,407,406,408,405,280
20231108,110200,9263212,407,409,409,407,15
20231108,110100,9257099,405,407,407,405,132
20231108,110000,9203567,408,405,408,405,30
20231108,105900,9191408,405,407,407,405,104
20231108,105800,9149267,408,406,409,406,68
20231108,105700,9121654,406,408,408,406,66
20231108,105600,9094855,406,407,407,406,66
20231108,105500,9068058,406,406,406,406,66
20231108,105400,9041262,406,407,407,406,816
20231108,105300,8709215,407,408,409,407,69
20231108,105200,8681129,406,406,406,406,438
20231108,105100,8503301,407,407,407,407,0
20231108,105000,8503301,407,407,407,407,404
20231108,104900,8338873,409,409,409,409,15
20231108,104800,8332738,409,406,409,406,2
20231108,104700,8331923,409,406,409,406,11904
20231108,104600,3476755,406,406,406,406,1000
20231108,104500,3070755,406,406,406,406,1
20231108,104400,3070349,405,405,405,405,0
20231108,104300,3070349,405,405,405,405,0
20231108,104200,3070349,405,405,405,404,28
20231108,104100,3059010,404,404,404,404,0
20231108,104000,3059010,404,404,404,404,211
20231108,103900,2973766,404,404,404,404,0
20231108,103800,2973766,404,404,404,404,0
20231108,103700,2973766,404,404,404,404,0
20231108,103600,2973766,404,404,404,404,0
20231108,103500,2973766,404,404,404,404,0
20231108,103400,2973766,404,404,404,404,0
20231108,103300,2973766,404,404,404,404,0
20231108,103200,2973766,404,404,404,404,0
20231108,103100,2973766,404,404,404,404,10
20231108,103000,2969726,404,404,404,404,0
20231108,102900,2969726,404,404,404,404,0
20231108,102800,2969726,404,404,404,404,23
20231108,102700,2960434,406,406,406,406,0
20231108,102600,2960434,406,406,406,406,0
20231108,102500,2960434,406,406,406,406,11
20231108,102400,2955968,406,406,406,406,0
20231108,102300,2955968,406,406,406,406,1
20231108,102200,2955562,406,406,406,406,0
20231108,102100,2955562,406,406,406,406,1
20231108,102000,2955156,405,405,405,405,0
20231108,101900,2955156,405,405,405,405,0
20231108,101800,2955156,405,405,405,405,0
20231108,101700,2955156,405,405,405,405,0
20231108,101600,2955156,405,405,405,405,0
20231108,101500,2955156,405,405,405,405,0
20231108,101400,2955156,405,405,405,405,0
20231108,101300,2955156,405,405,405,405,0
20231108,101200,2955156,405,405,405,405,0
20231108,101100,2955156,405,405,405,405,0
20231108,101000,2955156,405,405,405,405,447
20231108,100900,2774121,405,405,405,405,0
20231108,100800,2774121,405,405,405,405,0
20231108,100700,2774121,405,405,405,405,0
20231108,100600,2774121,405,405,405,405,0
20231108,100500,2774121,405,405,405,405,0
20231108,100400,2774121,405,405,405,405,0
20231108,100300,2774121,405,405,405,405,100
20231108,100200,2733621,405,405,405,405,0
20231108,100100,2733621,405,405,405,405,0
20231108,100000,2733621,405,405,405,405,58
20231108,095900,2710131,406,406,406,406,0
20231108,095800,2710131,406,406,406,406,1
20231108,095700,2709725,406,406,406,406,0
20231108,095600,2709725,406,406,406,406,0
20231108,095500,2709725,406,406,406,406,0
20231108,095400,2709725,406,406,406,406,2
20231108,095300,2708913,406,406,406,406,1
20231108,095200,2708507,407,407,407,407,0
20231108,095100,2708507,407,406,407,406,2000
20231108,095000,1895385,406,406,406,406,0
20231108,094900,1895385,406,406,406,406,0
20231108,094800,1895385,406,406,406,406,2
20231108,094700,1894573,407,407,407,407,2
20231108,094600,1893759,407,407,407,407,0
20231108,094500,1893759,407,407,407,407,0
20231108,094400,1893759,407,407,407,407,0
20231108,094300,1893759,407,407,407,407,0
20231108,094200,1893759,407,407,407,407,0
20231108,094100,1893759,407,407,407,407,0
20231108,094000,1893759,407,407,407,407,0
20231108,093900,1893759,407,407,407,407,0
20231108,093800,1893759,407,407,407,407,10
20231108,093700,1889689,407,407,407,407,25
20231108,093600,1879514,407,407,407,407,0
20231108,093500,1879514,407,407,407,407,0
20231108,093400,1879514,407,407,407,407,0
20231108,093300,1879514,407,407,407,407,11
20231108,093200,1875037,407,407,407,407,0
20231108,093100,1875037,407,407,407,407,53
20231108,093000,1853466,407,407,407,407,14
20231108,092900,1847768,405,405,405,405,2048
20231108,092800,1018328,405,405,405,405,0
20231108,092700,1018328,405,405,405,405,0
20231108,092600,1018328,405,405,405,405,0
20231108,092500,1018328,405,405,405,405,2
20231108,092400,1017518,405,405,405,405,0
20231108,092300,1017518,405,405,405,405,0
20231108,092200,1017518,405,405,405,405,0
20231108,092100,1017518,405,405,405,405,107
20231108,092000,974183,406,406,406,406,13
20231108,091900,968905,407,407,407,407,0
20231108,091800,968905,407,407,407,407,14
20231108,091700,963207,408,409,409,408,5
20231108,091600,961165,410,410,410,410,0
20231108,091500,961165,410,410,410,410,0
20231108,091400,961165,410,410,410,410,0
20231108,091300,961165,410,410,410,410,0
20231108,091200,961165,410,410,410,410,0
20231108,091100,961165,410,410,410,410,0
20231108,091000,961165,410,410,410,410,0
20231108,090900,961165,410,411,411,409,121
20231108,090800,911556,411,410,411,409,1006
20231108,090700,498097,410,410,410,409,20
20231108,090600,489899,410,411,411,410,283
20231108,090500,373591,410,408,410,407,499
20231108,090400,169054,409,409,409,406,8
20231108,090300,165789,410,410,410,410,201
20231108,090200,83379,409,404,409,404,22
20231108,090100,74400,400,400,400,400,0
20231108,090000,74400,400,400,400,400,186