KissMeData/208340/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,203200,489940575,1111,1111,1111,1111,4485
20231107,203100,489940575,1111,1111,1111,1111,0
20231107,203000,489940575,1111,1111,1111,1111,0
20231107,202900,489940575,1111,1111,1111,1111,0
20231107,202800,489940575,1111,1111,1111,1111,0
20231107,202700,489940575,1111,1111,1111,1111,0
20231107,202600,489940575,1111,1111,1111,1111,0
20231107,202500,489940575,1111,1111,1111,1111,0
20231107,202400,489940575,1111,1111,1111,1111,0
20231107,202300,489940575,1111,1111,1111,1111,0
20231107,202200,489940575,1111,1111,1111,1111,0
20231107,202100,489940575,1111,1111,1111,1111,0
20231107,202000,489940575,1111,1111,1111,1111,0
20231107,201900,489940575,1111,1111,1111,1111,0
20231107,201800,489940575,1111,1111,1111,1111,0
20231107,201700,489940575,1111,1111,1111,1111,0
20231107,201600,489940575,1111,1111,1111,1111,0
20231107,201500,489940575,1111,1111,1111,1111,0
20231107,201400,489940575,1111,1111,1111,1111,0
20231107,201300,489940575,1111,1111,1111,1111,0
20231107,201200,489940575,1111,1111,1111,1111,0
20231107,201100,489940575,1111,1111,1111,1111,0
20231107,201000,489940575,1111,1111,1111,1111,0
20231107,200900,489940575,1111,1111,1111,1111,0
20231107,200800,489940575,1111,1111,1111,1111,0
20231107,200700,489940575,1111,1111,1111,1111,0
20231107,200600,489940575,1111,1111,1111,1111,0
20231107,200500,489940575,1111,1111,1111,1111,0
20231107,200400,489940575,1111,1111,1111,1111,0
20231107,200300,489940575,1111,1111,1111,1111,0
20231107,200200,489940575,1111,1111,1111,1111,4485
20231107,200100,489940575,1111,1111,1111,1111,0
20231107,200000,489940575,1111,1111,1111,1111,0
20231107,195900,489940575,1111,1111,1111,1111,0
20231107,195800,489940575,1111,1111,1111,1111,0
20231107,195700,489940575,1111,1111,1111,1111,0
20231107,195600,489940575,1111,1111,1111,1111,0
20231107,195500,489940575,1111,1111,1111,1111,0
20231107,195400,489940575,1111,1111,1111,1111,0
20231107,195300,489940575,1111,1111,1111,1111,0
20231107,195200,489940575,1111,1111,1111,1111,0
20231107,195100,489940575,1111,1111,1111,1111,0
20231107,195000,489940575,1111,1111,1111,1111,0
20231107,194900,489940575,1111,1111,1111,1111,0
20231107,194800,489940575,1111,1111,1111,1111,0
20231107,194700,489940575,1111,1111,1111,1111,0
20231107,194600,489940575,1111,1111,1111,1111,0
20231107,194500,489940575,1111,1111,1111,1111,0
20231107,194400,489940575,1111,1111,1111,1111,0
20231107,194300,489940575,1111,1111,1111,1111,0
20231107,194200,489940575,1111,1111,1111,1111,0
20231107,194100,489940575,1111,1111,1111,1111,0
20231107,194000,489940575,1111,1111,1111,1111,0
20231107,193900,489940575,1111,1111,1111,1111,0
20231107,193800,489940575,1111,1111,1111,1111,0
20231107,193700,489940575,1111,1111,1111,1111,0
20231107,193600,489940575,1111,1111,1111,1111,0
20231107,193500,489940575,1111,1111,1111,1111,0
20231107,193400,489940575,1111,1111,1111,1111,0
20231107,193300,489940575,1111,1111,1111,1111,0
20231107,193200,489940575,1111,1111,1111,1111,4485
20231107,193100,489940575,1111,1111,1111,1111,0
20231107,193000,489940575,1111,1111,1111,1111,0
20231107,192900,489940575,1111,1111,1111,1111,0
20231107,192800,489940575,1111,1111,1111,1111,0
20231107,192700,489940575,1111,1111,1111,1111,0
20231107,192600,489940575,1111,1111,1111,1111,0
20231107,192500,489940575,1111,1111,1111,1111,0
20231107,192400,489940575,1111,1111,1111,1111,0
20231107,192300,489940575,1111,1111,1111,1111,0
20231107,192200,489940575,1111,1111,1111,1111,0
20231107,192100,489940575,1111,1111,1111,1111,0
20231107,192000,489940575,1111,1111,1111,1111,0
20231107,191900,489940575,1111,1111,1111,1111,0
20231107,191800,489940575,1111,1111,1111,1111,0
20231107,191700,489940575,1111,1111,1111,1111,0
20231107,191600,489940575,1111,1111,1111,1111,0
20231107,191500,489940575,1111,1111,1111,1111,0
20231107,191400,489940575,1111,1111,1111,1111,0
20231107,191300,489940575,1111,1111,1111,1111,0
20231107,191200,489940575,1111,1111,1111,1111,0
20231107,191100,489940575,1111,1111,1111,1111,0
20231107,191000,489940575,1111,1111,1111,1111,0
20231107,190900,489940575,1111,1111,1111,1111,0
20231107,190800,489940575,1111,1111,1111,1111,0
20231107,190700,489940575,1111,1111,1111,1111,0
20231107,190600,489940575,1111,1111,1111,1111,0
20231107,190500,489940575,1111,1111,1111,1111,0
20231107,190400,489940575,1111,1111,1111,1111,0
20231107,190300,489940575,1111,1111,1111,1111,0
20231107,190200,489940575,1111,1111,1111,1111,4485
20231107,190100,489940575,1111,1111,1111,1111,0
20231107,190000,489940575,1111,1111,1111,1111,0
20231107,185900,489940575,1111,1111,1111,1111,0
20231107,185800,489940575,1111,1111,1111,1111,0
20231107,185700,489940575,1111,1111,1111,1111,0
20231107,185600,489940575,1111,1111,1111,1111,0
20231107,185500,489940575,1111,1111,1111,1111,0
20231107,185400,489940575,1111,1111,1111,1111,0
20231107,185300,489940575,1111,1111,1111,1111,0
20231107,185200,489940575,1111,1111,1111,1111,0
20231107,185100,489940575,1111,1111,1111,1111,0
20231107,185000,489940575,1111,1111,1111,1111,0
20231107,184900,489940575,1111,1111,1111,1111,0
20231107,184800,489940575,1111,1111,1111,1111,0
20231107,184700,489940575,1111,1111,1111,1111,0
20231107,184600,489940575,1111,1111,1111,1111,0
20231107,184500,489940575,1111,1111,1111,1111,0
20231107,184400,489940575,1111,1111,1111,1111,0
20231107,184300,489940575,1111,1111,1111,1111,0
20231107,184200,489940575,1111,1111,1111,1111,0
20231107,184100,489940575,1111,1111,1111,1111,0
20231107,184000,489940575,1111,1111,1111,1111,0
20231107,183900,489940575,1111,1111,1111,1111,0
20231107,183800,489940575,1111,1111,1111,1111,0
20231107,183700,489940575,1111,1111,1111,1111,0
20231107,183600,489940575,1111,1111,1111,1111,0
20231107,183500,489940575,1111,1111,1111,1111,0
20231107,183400,489940575,1111,1111,1111,1111,0
20231107,183300,489940575,1111,1111,1111,1111,0
20231107,183200,489940575,1111,1111,1111,1111,4485
20231107,183100,489940575,1111,1111,1111,1111,0
20231107,183000,489940575,1111,1111,1111,1111,0
20231107,182900,489940575,1111,1111,1111,1111,0
20231107,182800,489940575,1111,1111,1111,1111,0
20231107,182700,489940575,1111,1111,1111,1111,0
20231107,182600,489940575,1111,1111,1111,1111,0
20231107,182500,489940575,1111,1111,1111,1111,0
20231107,182400,489940575,1111,1111,1111,1111,0
20231107,182300,489940575,1111,1111,1111,1111,0
20231107,182200,489940575,1111,1111,1111,1111,0
20231107,182100,489940575,1111,1111,1111,1111,0
20231107,182000,489940575,1111,1111,1111,1111,0
20231107,181900,489940575,1111,1111,1111,1111,0
20231107,181800,489940575,1111,1111,1111,1111,0
20231107,181700,489940575,1111,1111,1111,1111,0
20231107,181600,489940575,1111,1111,1111,1111,0
20231107,181500,489940575,1111,1111,1111,1111,0
20231107,181400,489940575,1111,1111,1111,1111,0
20231107,181300,489940575,1111,1111,1111,1111,0
20231107,181200,489940575,1111,1111,1111,1111,0
20231107,181100,489940575,1111,1111,1111,1111,0
20231107,181000,489940575,1111,1111,1111,1111,0
20231107,180900,489940575,1111,1111,1111,1111,0
20231107,180800,489940575,1111,1111,1111,1111,0
20231107,180700,489940575,1111,1111,1111,1111,0
20231107,180600,489940575,1111,1111,1111,1111,0
20231107,180500,489940575,1111,1111,1111,1111,0
20231107,180400,489940575,1111,1111,1111,1111,0
20231107,180300,489940575,1111,1111,1111,1111,0
20231107,180200,489940575,1111,1111,1111,1111,4485
20231107,180100,489940575,1111,1111,1111,1111,0
20231107,180000,489940575,1111,1111,1111,1111,0
20231107,175900,489940575,1111,1111,1111,1111,0
20231107,175800,489940575,1111,1111,1111,1111,0
20231107,175700,489940575,1111,1111,1111,1111,0
20231107,175600,489940575,1111,1111,1111,1111,0
20231107,175500,489940575,1111,1111,1111,1111,0
20231107,175400,489940575,1111,1111,1111,1111,0
20231107,175300,489940575,1111,1111,1111,1111,0
20231107,175200,489940575,1111,1111,1111,1111,0
20231107,175100,489940575,1111,1111,1111,1111,0
20231107,175000,489940575,1111,1111,1111,1111,0
20231107,174900,489940575,1111,1111,1111,1111,0
20231107,174800,489940575,1111,1111,1111,1111,0
20231107,174700,489940575,1111,1111,1111,1111,0
20231107,174600,489940575,1111,1111,1111,1111,0
20231107,174500,489940575,1111,1111,1111,1111,0
20231107,174400,489940575,1111,1111,1111,1111,0
20231107,174300,489940575,1111,1111,1111,1111,0
20231107,174200,489940575,1111,1111,1111,1111,0
20231107,174100,489940575,1111,1111,1111,1111,0
20231107,174000,489940575,1111,1111,1111,1111,0
20231107,173900,489940575,1111,1111,1111,1111,0
20231107,173800,489940575,1111,1111,1111,1111,0
20231107,173700,489940575,1111,1111,1111,1111,0
20231107,173600,489940575,1111,1111,1111,1111,0
20231107,173500,489940575,1111,1111,1111,1111,0
20231107,173400,489940575,1111,1111,1111,1111,0
20231107,173300,489940575,1111,1111,1111,1111,0
20231107,173200,489940575,1111,1111,1111,1111,4485
20231107,173100,489940575,1111,1111,1111,1111,0
20231107,173000,489940575,1111,1111,1111,1111,0
20231107,172900,489940575,1111,1111,1111,1111,0
20231107,172800,489940575,1111,1111,1111,1111,0
20231107,172700,489940575,1111,1111,1111,1111,0
20231107,172600,489940575,1111,1111,1111,1111,0
20231107,172500,489940575,1111,1111,1111,1111,0
20231107,172400,489940575,1111,1111,1111,1111,0
20231107,172300,489940575,1111,1111,1111,1111,0
20231107,172200,489940575,1111,1111,1111,1111,0
20231107,172100,489940575,1111,1111,1111,1111,0
20231107,172000,489940575,1111,1111,1111,1111,0
20231107,171900,489940575,1111,1111,1111,1111,0
20231107,171800,489940575,1111,1111,1111,1111,0
20231107,171700,489940575,1111,1111,1111,1111,0
20231107,171600,489940575,1111,1111,1111,1111,0
20231107,171500,489940575,1111,1111,1111,1111,0
20231107,171400,489940575,1111,1111,1111,1111,0
20231107,171300,489940575,1111,1111,1111,1111,0
20231107,171200,489940575,1111,1111,1111,1111,0
20231107,171100,489940575,1111,1111,1111,1111,0
20231107,171000,489940575,1111,1111,1111,1111,0
20231107,170900,489940575,1111,1111,1111,1111,0
20231107,170800,489940575,1111,1111,1111,1111,0
20231107,170700,489940575,1111,1111,1111,1111,0
20231107,170600,489940575,1111,1111,1111,1111,0
20231107,170500,489940575,1111,1111,1111,1111,0
20231107,170400,489940575,1111,1111,1111,1111,0
20231107,170300,489940575,1111,1111,1111,1111,0
20231107,170200,489940575,1111,1111,1111,1111,4485
20231107,170100,489940575,1111,1111,1111,1111,0
20231107,170000,489940575,1111,1111,1111,1111,0
20231107,165900,489940575,1111,1111,1111,1111,0
20231107,165800,489940575,1111,1111,1111,1111,0
20231107,165700,489940575,1111,1111,1111,1111,0
20231107,165600,489940575,1111,1111,1111,1111,0
20231107,165500,489940575,1111,1111,1111,1111,0
20231107,165400,489940575,1111,1111,1111,1111,0
20231107,165300,489940575,1111,1111,1111,1111,0
20231107,165200,489940575,1111,1111,1111,1111,0
20231107,165100,489940575,1111,1111,1111,1111,0
20231107,165000,489940575,1111,1111,1111,1111,0
20231107,164900,489940575,1111,1111,1111,1111,0
20231107,164800,489940575,1111,1111,1111,1111,0
20231107,164700,489940575,1111,1111,1111,1111,0
20231107,164600,489940575,1111,1111,1111,1111,0
20231107,164500,489940575,1111,1111,1111,1111,0
20231107,164400,489940575,1111,1111,1111,1111,0
20231107,164300,489940575,1111,1111,1111,1111,0
20231107,164200,489940575,1111,1111,1111,1111,0
20231107,164100,489940575,1111,1111,1111,1111,0
20231107,164000,489940575,1111,1111,1111,1111,0
20231107,163900,489940575,1111,1111,1111,1111,0
20231107,163800,489940575,1111,1111,1111,1111,0
20231107,163700,489940575,1111,1111,1111,1111,0
20231107,163600,489940575,1111,1111,1111,1111,0
20231107,163500,489940575,1111,1111,1111,1111,0
20231107,163400,489940575,1111,1111,1111,1111,0
20231107,163300,489940575,1111,1111,1111,1111,0
20231107,163200,489940575,1111,1111,1111,1111,4485
20231107,163100,489940575,1111,1111,1111,1111,0
20231107,163000,489940575,1111,1111,1111,1111,0
20231107,162900,489940575,1111,1111,1111,1111,0
20231107,162800,489940575,1111,1111,1111,1111,0
20231107,162700,489940575,1111,1111,1111,1111,0
20231107,162600,489940575,1111,1111,1111,1111,0
20231107,162500,489940575,1111,1111,1111,1111,0
20231107,162400,489940575,1111,1111,1111,1111,0
20231107,162300,489940575,1111,1111,1111,1111,0
20231107,162200,489940575,1111,1111,1111,1111,0
20231107,162100,489940575,1111,1111,1111,1111,0
20231107,162000,489940575,1111,1111,1111,1111,0
20231107,161900,489940575,1111,1111,1111,1111,0
20231107,161800,489940575,1111,1111,1111,1111,0
20231107,161700,489940575,1111,1111,1111,1111,0
20231107,161600,489940575,1111,1111,1111,1111,0
20231107,161500,489940575,1111,1111,1111,1111,0
20231107,161400,489940575,1111,1111,1111,1111,0
20231107,161300,489940575,1111,1111,1111,1111,0
20231107,161200,489940575,1111,1111,1111,1111,0
20231107,161100,489940575,1111,1111,1111,1111,0
20231107,161000,489940575,1111,1111,1111,1111,0
20231107,160900,489940575,1111,1111,1111,1111,0
20231107,160800,489940575,1111,1111,1111,1111,0
20231107,160700,489940575,1111,1111,1111,1111,0
20231107,160600,489940575,1111,1111,1111,1111,0
20231107,160500,489940575,1111,1111,1111,1111,0
20231107,160400,489940575,1111,1111,1111,1111,0
20231107,160300,489940575,1111,1111,1111,1111,0
20231107,160200,489940575,1111,1111,1111,1111,4485
20231107,160100,489940575,1111,1111,1111,1111,0
20231107,160000,489940575,1111,1111,1111,1111,0
20231107,155900,489940575,1111,1111,1111,1111,0
20231107,155800,489940575,1111,1111,1111,1111,0
20231107,155700,489940575,1111,1111,1111,1111,0
20231107,155600,489940575,1111,1111,1111,1111,0
20231107,155500,489940575,1111,1111,1111,1111,0
20231107,155400,489940575,1111,1111,1111,1111,0
20231107,155300,489940575,1111,1111,1111,1111,0
20231107,155200,489940575,1111,1111,1111,1111,0
20231107,155100,489940575,1111,1111,1111,1111,0
20231107,155000,489940575,1111,1111,1111,1111,0
20231107,154900,489940575,1111,1111,1111,1111,0
20231107,154800,489940575,1111,1111,1111,1111,0
20231107,154700,489940575,1111,1111,1111,1111,0
20231107,154600,489940575,1111,1111,1111,1111,0
20231107,154500,489940575,1111,1111,1111,1111,0
20231107,154400,489940575,1111,1111,1111,1111,0
20231107,154300,489940575,1111,1111,1111,1111,0
20231107,154200,489940575,1111,1111,1111,1111,0
20231107,154100,489940575,1111,1111,1111,1111,0
20231107,154000,489940575,1111,1111,1111,1111,0
20231107,153900,489940575,1111,1111,1111,1111,0
20231107,153800,489940575,1111,1111,1111,1111,0
20231107,153700,489940575,1111,1111,1111,1111,0
20231107,153600,489940575,1111,1111,1111,1111,0
20231107,153500,489940575,1111,1111,1111,1111,0
20231107,153400,489940575,1111,1111,1111,1111,0
20231107,153300,489940575,1111,1111,1111,1111,0
20231107,153200,489940575,1111,1111,1111,1111,4485
20231107,153100,489940575,1111,1111,1111,1111,0
20231107,153000,489940575,1111,1111,1111,1111,4485
20231107,152900,484957740,1111,1111,1111,1111,0
20231107,152800,484957740,1111,1111,1111,1111,0
20231107,152700,484957740,1111,1111,1111,1111,0
20231107,152600,484957740,1111,1111,1111,1111,0
20231107,152500,484957740,1111,1111,1111,1111,0
20231107,152400,484957740,1111,1111,1111,1111,0
20231107,152300,484957740,1111,1111,1111,1111,0
20231107,152200,484957740,1111,1111,1111,1111,0
20231107,152100,484957740,1111,1111,1111,1111,0
20231107,152000,484957740,1111,1111,1111,1111,0
20231107,151900,484957740,1111,1112,1112,1103,1759
20231107,151800,483015641,1107,1112,1113,1107,69
20231107,151700,482939152,1106,1107,1112,1106,43
20231107,151600,482891520,1108,1110,1112,1108,122
20231107,151500,482756276,1111,1107,1112,1107,32
20231107,151400,482720727,1107,1108,1112,1107,90
20231107,151300,482620974,1112,1112,1112,1112,300
20231107,151200,482287374,1113,1107,1113,1106,1030
20231107,151100,481144969,1107,1107,1107,1107,10
20231107,151000,481133899,1104,1105,1105,1104,23
20231107,150900,481108497,1104,1104,1104,1104,490
20231107,150800,480567537,1104,1104,1104,1104,1107
20231107,150700,479345409,1104,1106,1108,1104,812
20231107,150600,478447985,1107,1106,1107,1106,4
20231107,150500,478443560,1107,1107,1107,1107,2
20231107,150400,478441346,1111,1106,1111,1106,24
20231107,150300,478414752,1111,1111,1111,1111,0
20231107,150200,478414752,1111,1108,1111,1108,11
20231107,150100,478402534,1104,1106,1106,1104,1000
20231107,150000,477298198,1107,1107,1107,1106,2001
20231107,145900,475084011,1113,1108,1113,1108,54
20231107,145800,475024174,1113,1113,1113,1113,100
20231107,145700,474912874,1113,1113,1113,1113,0
20231107,145600,474912874,1113,1113,1113,1113,0
20231107,145500,474912874,1113,1113,1113,1113,0
20231107,145400,474912874,1113,1113,1113,1113,10
20231107,145300,474901744,1105,1105,1105,1105,0
20231107,145200,474901744,1105,1107,1107,1105,5440
20231107,145100,468889118,1114,1114,1114,1114,10
20231107,145000,468877978,1106,1106,1106,1106,0
20231107,144900,468877978,1106,1106,1106,1106,0
20231107,144800,468877978,1106,1106,1107,1106,1030
20231107,144700,467738778,1106,1106,1106,1106,464
20231107,144600,467225594,1107,1108,1108,1107,610
20231107,144500,466550214,1108,1108,1108,1108,258
20231107,144400,466264350,1108,1108,1108,1108,0
20231107,144300,466264350,1108,1109,1109,1108,1000
20231107,144200,465156306,1110,1108,1110,1108,2010
20231107,144100,462929206,1114,1114,1114,1114,10
20231107,144000,462918066,1109,1111,1111,1109,3000
20231107,143900,459590063,1114,1114,1114,1114,0
20231107,143800,459590063,1114,1110,1114,1110,510
20231107,143700,459023923,1113,1112,1113,1112,160
20231107,143600,458845897,1110,1110,1110,1110,0
20231107,143500,458845897,1110,1110,1110,1110,0
20231107,143400,458845897,1110,1110,1110,1110,500
20231107,143300,458290897,1110,1110,1110,1110,0
20231107,143200,458290897,1110,1111,1111,1110,374
20231107,143100,457875730,1114,1114,1114,1114,0
20231107,143000,457875730,1114,1114,1114,1114,0
20231107,142900,457875730,1114,1114,1114,1114,0
20231107,142800,457875730,1114,1114,1114,1114,0
20231107,142700,457875730,1114,1114,1114,1114,10
20231107,142600,457864590,1108,1109,1109,1108,1117
20231107,142500,456626837,1106,1106,1106,1106,0
20231107,142400,456626837,1106,1106,1106,1106,0
20231107,142300,456626837,1106,1106,1106,1106,0
20231107,142200,456626837,1106,1106,1106,1106,1
20231107,142100,456625731,1107,1108,1114,1104,5628
20231107,142000,450410040,1107,1107,1107,1107,0
20231107,141900,450410040,1107,1107,1107,1107,0
20231107,141800,450410040,1107,1107,1107,1107,985
20231107,141700,449319645,1107,1107,1107,1107,0
20231107,141600,449319645,1107,1110,1114,1107,1520
20231107,141500,447636402,1114,1111,1114,1111,180
20231107,141400,447436392,1114,1114,1114,1114,10
20231107,141300,447425252,1111,1114,1114,1111,3
20231107,141200,447421915,1109,1109,1109,1109,66
20231107,141100,447348721,1109,1110,1110,1109,1196
20231107,141000,446021851,1110,1110,1110,1110,13
20231107,140900,446007421,1114,1114,1114,1114,10
20231107,140800,445996281,1109,1109,1109,1109,0
20231107,140700,445996281,1109,1110,1110,1109,5000
20231107,140600,440451243,1109,1112,1112,1109,1500
20231107,140500,438786831,1115,1115,1115,1115,0
20231107,140400,438786831,1115,1115,1115,1115,0
20231107,140300,438786831,1115,1114,1115,1114,1000
20231107,140200,437672041,1110,1110,1110,1110,0
20231107,140100,437672041,1110,1111,1111,1110,1550
20231107,140000,435950991,1112,1112,1112,1112,21
20231107,135900,435927639,1112,1113,1113,1112,384
20231107,135800,435500436,1113,1113,1113,1113,21
20231107,135700,435477063,1113,1113,1113,1113,15
20231107,135600,435460368,1115,1115,1115,1115,0
20231107,135500,435460368,1115,1115,1115,1115,0
20231107,135400,435460368,1115,1114,1115,1114,369
20231107,135300,435049301,1114,1114,1114,1114,0
20231107,135200,435049301,1114,1114,1114,1114,2
20231107,135100,435047073,1111,1111,1111,1111,0
20231107,135000,435047073,1111,1111,1111,1111,38
20231107,134900,435004855,1112,1112,1112,1112,255
20231107,134800,434721295,1112,1112,1112,1112,0
20231107,134700,434721295,1112,1112,1112,1112,0
20231107,134600,434721295,1112,1112,1112,1112,0
20231107,134500,434721295,1112,1112,1112,1112,0
20231107,134400,434721295,1112,1108,1112,1108,60
20231107,134300,434654775,1108,1108,1108,1108,0
20231107,134200,434654775,1108,1108,1108,1108,0
20231107,134100,434654775,1108,1108,1108,1108,0
20231107,134000,434654775,1108,1108,1108,1108,2629
20231107,133900,431741843,1109,1109,1109,1109,35
20231107,133800,431703028,1109,1110,1110,1109,137
20231107,133700,431551045,1114,1114,1114,1114,0
20231107,133600,431551045,1114,1114,1114,1114,0
20231107,133500,431551045,1114,1114,1114,1114,0
20231107,133400,431551045,1114,1114,1114,1114,0
20231107,133300,431551045,1114,1114,1114,1114,1000
20231107,133200,430437045,1114,1108,1114,1108,13
20231107,133100,430422635,1115,1115,1115,1115,0
20231107,133000,430422635,1115,1115,1115,1115,0
20231107,132900,430422635,1115,1115,1115,1115,0
20231107,132800,430422635,1115,1115,1115,1115,22
20231107,132700,430398105,1115,1115,1115,1115,0
20231107,132600,430398105,1115,1108,1115,1105,10360
20231107,132500,418874664,1108,1109,1109,1108,46
20231107,132400,418823690,1109,1109,1109,1109,6
20231107,132300,418817036,1109,1109,1109,1109,6
20231107,132200,418810382,1109,1109,1109,1109,0
20231107,132100,418810382,1109,1109,1109,1109,4
20231107,132000,418805946,1106,1106,1106,1106,1
20231107,131900,418804840,1106,1107,1107,1106,58
20231107,131800,418740664,1108,1111,1111,1108,575
20231107,131700,418102497,1111,1110,1111,1110,28
20231107,131600,418071391,1109,1109,1109,1109,1
20231107,131500,418070282,1108,1108,1108,1108,0
20231107,131400,418070282,1108,1111,1111,1108,357
20231107,131300,417674305,1111,1111,1111,1111,15
20231107,131200,417657640,1110,1110,1110,1110,6
20231107,131100,417650980,1110,1110,1110,1110,104
20231107,131000,417535540,1112,1112,1112,1112,5
20231107,130900,417529980,1112,1110,1112,1110,45
20231107,130800,417480010,1111,1113,1113,1111,124
20231107,130700,417342119,1114,1115,1115,1114,52
20231107,130600,417284167,1115,1114,1115,1114,11
20231107,130500,417271904,1114,1115,1115,1114,30
20231107,130400,417238468,1115,1114,1115,1114,19
20231107,130300,417217288,1113,1113,1113,1113,0
20231107,130200,417217288,1113,1113,1113,1113,80
20231107,130100,417128248,1113,1113,1113,1113,20
20231107,130000,417105988,1114,1114,1114,1114,0
20231107,125900,417105988,1114,1114,1114,1114,797
20231107,125800,416218130,1114,1115,1115,1114,68
20231107,125700,416142366,1115,1115,1115,1115,34
20231107,125600,416104456,1115,1113,1115,1113,17
20231107,125500,416085511,1115,1115,1115,1113,28
20231107,125400,416054293,1115,1115,1115,1115,142
20231107,125300,415895963,1115,1115,1115,1115,15
20231107,125200,415879238,1114,1115,1115,1113,32
20231107,125100,415843561,1114,1115,1115,1114,15
20231107,125000,415826843,1115,1115,1115,1115,100
20231107,124900,415715343,1115,1112,1115,1112,700
20231107,124800,414935801,1114,1114,1114,1114,10
20231107,124700,414924661,1110,1110,1110,1110,39
20231107,124600,414881371,1110,1110,1110,1110,10
20231107,124500,414870271,1111,1114,1115,1111,24
20231107,124400,414843594,1111,1111,1114,1111,305
20231107,124300,414504706,1112,1112,1112,1112,80
20231107,124200,414415746,1111,1111,1111,1111,0
20231107,124100,414415746,1111,1114,1114,1111,113
20231107,124000,414290077,1114,1114,1114,1114,210
20231107,123900,414056137,1110,1110,1110,1110,0
20231107,123800,414056137,1110,1110,1110,1110,0
20231107,123700,414056137,1110,1110,1110,1110,624
20231107,123600,413363497,1111,1112,1112,1111,248
20231107,123500,413087945,1111,1111,1111,1111,289
20231107,123400,412766866,1111,1112,1112,1111,269
20231107,123300,412467774,1113,1113,1113,1113,115
20231107,123200,412339779,1113,1113,1113,1113,1025
20231107,123100,411198954,1113,1113,1113,1113,500
20231107,123000,410642454,1112,1111,1112,1111,595
20231107,122900,409981104,1111,1111,1111,1111,0
20231107,122800,409981104,1111,1107,1111,1107,3190
20231107,122700,406441682,1107,1107,1107,1107,200
20231107,122600,406220282,1107,1107,1107,1107,0
20231107,122500,406220282,1107,1107,1107,1107,15
20231107,122400,406203677,1103,1103,1103,1103,0
20231107,122300,406203677,1103,1103,1103,1103,0
20231107,122200,406203677,1103,1103,1103,1103,3120
20231107,122100,402762317,1103,1103,1103,1103,0
20231107,122000,402762317,1103,1100,1103,1100,60
20231107,121900,402696287,1103,1103,1103,1103,2350
20231107,121800,400104237,1103,1103,1103,1103,3278
20231107,121700,396488603,1098,1102,1103,1098,2586
20231107,121600,393637993,1102,1102,1102,1102,210
20231107,121500,393406573,1100,1098,1100,1097,181
20231107,121400,393207673,1098,1095,1100,1095,3535
20231107,121300,389336558,1095,1097,1097,1095,15735
20231107,121200,372106121,1098,1100,1100,1096,1198
20231107,121100,370791733,1100,1100,1100,1100,100
20231107,121000,370681733,1098,1106,1106,1098,32021
20231107,120900,335437258,1103,1103,1103,1103,0
20231107,120800,335437258,1103,1103,1103,1103,112
20231107,120700,335313722,1103,1103,1106,1103,6402
20231107,120600,328251586,1104,1103,1104,1103,30
20231107,120500,328218486,1103,1103,1103,1103,10
20231107,120400,328207456,1103,1105,1106,1103,226
20231107,120300,327957972,1106,1106,1106,1106,0
20231107,120200,327957972,1106,1104,1106,1104,31
20231107,120100,327923728,1106,1106,1106,1106,0
20231107,120000,327923728,1106,1106,1106,1106,10
20231107,115900,327912668,1103,1105,1106,1102,4217
20231107,115800,323264081,1105,1106,1106,1105,114
20231107,115700,323138067,1106,1106,1106,1106,10
20231107,115600,323127007,1107,1107,1107,1106,383
20231107,115500,322703123,1107,1107,1107,1107,100
20231107,115400,322592423,1107,1110,1111,1107,306
20231107,115300,322253296,1111,1112,1112,1111,51
20231107,115200,322196612,1113,1113,1113,1113,0
20231107,115100,322196612,1113,1113,1113,1113,10
20231107,115000,322185482,1113,1113,1113,1113,0
20231107,114900,322185482,1113,1113,1113,1113,0
20231107,114800,322185482,1113,1110,1113,1110,110
20231107,114700,322063352,1110,1110,1110,1110,0
20231107,114600,322063352,1110,1110,1110,1110,10
20231107,114500,322052252,1114,1106,1114,1106,543
20231107,114400,321451614,1106,1106,1106,1106,243
20231107,114300,321182856,1103,1111,1111,1103,700
20231107,114200,320407424,1115,1115,1115,1115,1062
20231107,114100,319223294,1115,1110,1115,1110,4
20231107,114000,319218849,1103,1108,1108,1103,500
20231107,113900,318666102,1110,1110,1110,1110,0
20231107,113800,318666102,1110,1109,1110,1109,1056
20231107,113700,317493998,1109,1109,1109,1109,10
20231107,113600,317482908,1109,1109,1109,1109,1000
20231107,113500,316373908,1109,1106,1109,1105,1395
20231107,113400,314830470,1105,1105,1105,1105,500
20231107,113300,314277970,1106,1106,1106,1106,10
20231107,113200,314266910,1105,1105,1105,1105,1439
20231107,113100,312676815,1107,1105,1107,1105,510
20231107,113000,312113245,1107,1107,1107,1107,80
20231107,112900,312024685,1108,1108,1108,1108,10
20231107,112800,312013605,1109,1109,1109,1109,3
20231107,112700,312010278,1109,1109,1109,1109,10
20231107,112600,311999188,1103,1103,1103,1103,0
20231107,112500,311999188,1103,1103,1103,1103,2748
20231107,112400,308968144,1104,1104,1104,1104,0
20231107,112300,308968144,1104,1104,1104,1104,260
20231107,112200,308681104,1104,1103,1104,1103,659
20231107,112100,307954226,1103,1103,1103,1103,1122
20231107,112000,306716660,1106,1106,1106,1106,1160
20231107,111900,305433700,1107,1102,1107,1102,1585
20231107,111800,303686975,1102,1104,1104,1102,3421
20231107,111700,299915839,1107,1104,1107,1104,25
20231107,111600,299888209,1102,1107,1107,1102,12244
20231107,111500,286383666,1107,1108,1108,1107,209
20231107,111400,286152129,1108,1108,1109,1108,583
20231107,111300,285506152,1108,1109,1109,1108,74
20231107,111200,285424116,1109,1106,1109,1106,726
20231107,111100,284621130,1108,1109,1109,1107,741
20231107,111000,283800122,1108,1109,1109,1108,436
20231107,110900,283316604,1109,1109,1109,1109,660
20231107,110800,282584664,1109,1109,1109,1109,0
20231107,110700,282584664,1109,1106,1109,1106,310
20231107,110600,282241798,1109,1109,1110,1106,729
20231107,110500,281433577,1110,1111,1111,1110,414
20231107,110400,280973655,1111,1111,1111,1111,398
20231107,110300,280531477,1111,1111,1111,1111,10
20231107,110200,280520367,1108,1108,1108,1108,0
20231107,110100,280520367,1108,1113,1113,1108,819
20231107,110000,279611804,1115,1115,1115,1115,0
20231107,105900,279611804,1115,1111,1115,1110,2111
20231107,105800,277268429,1111,1111,1111,1111,30
20231107,105700,277235099,1111,1113,1113,1111,1072
20231107,105600,276043193,1115,1115,1115,1115,0
20231107,105500,276043193,1115,1115,1115,1115,1
20231107,105400,276042078,1113,1112,1113,1112,978
20231107,105300,274954042,1112,1111,1112,1111,20
20231107,105200,274931812,1112,1110,1112,1110,320
20231107,105100,274576592,1110,1111,1111,1110,64
20231107,105000,274505498,1112,1112,1112,1112,54
20231107,104900,274445450,1105,1110,1110,1105,2042
20231107,104800,272180155,1110,1105,1112,1102,2489
20231107,104700,269435520,1110,1110,1110,1110,40
20231107,104600,269391120,1110,1105,1110,1105,467
20231107,104500,268875075,1110,1110,1110,1110,0
20231107,104400,268875075,1110,1110,1110,1110,0
20231107,104300,268875075,1110,1110,1110,1110,310
20231107,104200,268530975,1103,1103,1103,1103,11
20231107,104100,268518842,1110,1110,1110,1110,101
20231107,104000,268406732,1103,1103,1110,1103,311
20231107,103900,268063629,1110,1102,1110,1102,1248
20231107,103800,266688310,1110,1109,1110,1102,1228
20231107,103700,265332416,1102,1109,1109,1102,2011
20231107,103600,263115449,1102,1102,1110,1102,1494
20231107,103500,261468981,1109,1102,1109,1102,805
20231107,103400,260578301,1102,1109,1109,1102,6191
20231107,103300,253739979,1107,1107,1108,1105,1255
20231107,103200,252351288,1107,1110,1110,1107,3273
20231107,103100,248725041,1110,1111,1111,1110,761
20231107,103000,247880328,1111,1111,1111,1111,0
20231107,102900,247880328,1111,1113,1113,1111,2901
20231107,102800,244657081,1113,1113,1113,1113,0
20231107,102700,244657081,1113,1114,1114,1113,858
20231107,102600,243701769,1114,1114,1114,1114,142
20231107,102500,243543581,1114,1114,1114,1114,0
20231107,102400,243543581,1114,1114,1114,1114,113
20231107,102300,243417699,1114,1114,1114,1114,0
20231107,102200,243417699,1114,1114,1114,1114,16
20231107,102100,243399875,1118,1118,1118,1118,52
20231107,102000,243341739,1118,1117,1118,1117,50
20231107,101900,243285885,1118,1118,1118,1118,10
20231107,101800,243274705,1111,1111,1111,1111,400
20231107,101700,242830305,1111,1111,1111,1111,178
20231107,101600,242632547,1116,1116,1116,1116,0
20231107,101500,242632547,1116,1116,1116,1116,1
20231107,101400,242631431,1117,1117,1117,1117,75
20231107,101300,242547656,1118,1118,1118,1118,0
20231107,101200,242547656,1118,1118,1118,1118,0
20231107,101100,242547656,1118,1118,1118,1118,0
20231107,101000,242547656,1118,1112,1118,1112,333
20231107,100900,242177162,1119,1119,1119,1119,100
20231107,100800,242065262,1120,1120,1120,1120,0
20231107,100700,242065262,1120,1120,1120,1120,0
20231107,100600,242065262,1120,1115,1120,1113,2934
20231107,100500,238784526,1115,1121,1121,1115,211
20231107,100400,238549255,1123,1123,1123,1123,0
20231107,100300,238549255,1123,1113,1123,1113,130
20231107,100200,238404286,1114,1114,1114,1114,200
20231107,100100,238181486,1115,1115,1115,1113,360
20231107,100000,237780240,1110,1109,1110,1109,419
20231107,095900,237315377,1109,1109,1109,1108,2450
20231107,095800,234598506,1109,1109,1109,1109,15
20231107,095700,234581871,1109,1110,1110,1109,12
20231107,095600,234568561,1110,1110,1110,1110,10
20231107,095500,234557461,1110,1106,1110,1106,112
20231107,095400,234433549,1110,1110,1110,1106,208
20231107,095300,234203069,1110,1110,1110,1110,0
20231107,095200,234203069,1110,1104,1110,1104,323
20231107,095100,233844857,1109,1108,1109,1102,1510
20231107,095000,232178249,1108,1108,1108,1108,200
20231107,094900,231956649,1105,1107,1107,1105,95
20231107,094800,231851504,1109,1109,1109,1109,0
20231107,094700,231851504,1109,1101,1109,1101,61
20231107,094600,231784263,1109,1105,1109,1100,7452
20231107,094500,223564776,1105,1107,1107,1105,3366
20231107,094400,219841964,1107,1110,1110,1107,15612
20231107,094300,202520369,1111,1113,1113,1111,2403
20231107,094200,199850239,1115,1115,1115,1115,909
20231107,094100,198836704,1116,1116,1116,1116,2
20231107,094000,198834472,1116,1116,1116,1116,372
20231107,093900,198419320,1119,1119,1119,1119,11
20231107,093800,198407011,1113,1112,1119,1112,223
20231107,093700,198158977,1112,1113,1113,1112,2226
20231107,093600,195681615,1110,1113,1114,1110,5993
20231107,093500,189020168,1113,1116,1118,1113,823
20231107,093400,188103135,1120,1120,1120,1116,24
20231107,093300,188076299,1120,1118,1120,1118,168
20231107,093200,187888309,1118,1116,1119,1116,14
20231107,093100,187872657,1114,1116,1116,1114,403
20231107,093000,187423217,1116,1114,1116,1113,1863
20231107,092900,185349055,1114,1113,1114,1113,2478
20231107,092800,182590041,1119,1114,1119,1112,4694
20231107,092700,177365165,1114,1117,1117,1114,3186
20231107,092600,173811694,1119,1120,1120,1119,282
20231107,092500,173496135,1119,1118,1119,1118,600
20231107,092400,172824835,1120,1120,1120,1120,0
20231107,092300,172824835,1120,1128,1133,1120,5214
20231107,092200,166979064,1128,1123,1128,1120,998
20231107,092100,165859156,1123,1135,1136,1123,8177
20231107,092000,156614718,1135,1136,1136,1135,135
20231107,091900,156461359,1130,1130,1130,1130,10000
20231107,091800,145161359,1130,1130,1130,1129,3632
20231107,091700,141057848,1128,1128,1129,1128,3519
20231107,091600,137087186,1127,1128,1128,1127,421
20231107,091500,136612508,1128,1126,1128,1126,5913
20231107,091400,129949804,1126,1120,1126,1120,4358
20231107,091300,125065652,1121,1115,1121,1115,13708
20231107,091200,109752088,1115,1116,1116,1115,1374
20231107,091100,108218754,1116,1116,1116,1116,584
20231107,091000,107567010,1117,1111,1117,1110,7411
20231107,090900,99340267,1111,1118,1118,1110,4667
20231107,090800,94148787,1118,1119,1119,1113,95
20231107,090700,94042521,1112,1118,1118,1112,387
20231107,090600,93610377,1119,1115,1120,1112,4723
20231107,090500,88344303,1115,1110,1115,1110,8352
20231107,090400,79073158,1110,1118,1118,1110,20975
20231107,090300,55689774,1118,1126,1126,1118,8876
20231107,090200,45760815,1127,1122,1130,1120,5569
20231107,090100,39497351,1134,1137,1137,1121,16417
20231107,090000,21053041,1124,1140,1140,1121,18569