KissMeData/258830/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,204800,381046537,1163,1163,1163,1163,5637
20231103,204700,381046537,1163,1163,1163,1163,0
20231103,204600,381046537,1163,1163,1163,1163,0
20231103,204500,381046537,1163,1163,1163,1163,0
20231103,204400,381046537,1163,1163,1163,1163,0
20231103,204300,381046537,1163,1163,1163,1163,0
20231103,204200,381046537,1163,1163,1163,1163,0
20231103,204100,381046537,1163,1163,1163,1163,0
20231103,204000,381046537,1163,1163,1163,1163,0
20231103,203900,381046537,1163,1163,1163,1163,0
20231103,203800,381046537,1163,1163,1163,1163,0
20231103,203700,381046537,1163,1163,1163,1163,0
20231103,203600,381046537,1163,1163,1163,1163,0
20231103,203500,381046537,1163,1163,1163,1163,0
20231103,203400,381046537,1163,1163,1163,1163,0
20231103,203300,381046537,1163,1163,1163,1163,0
20231103,203200,381046537,1163,1163,1163,1163,0
20231103,203100,381046537,1163,1163,1163,1163,0
20231103,203000,381046537,1163,1163,1163,1163,0
20231103,202900,381046537,1163,1163,1163,1163,0
20231103,202800,381046537,1163,1163,1163,1163,0
20231103,202700,381046537,1163,1163,1163,1163,0
20231103,202600,381046537,1163,1163,1163,1163,0
20231103,202500,381046537,1163,1163,1163,1163,0
20231103,202400,381046537,1163,1163,1163,1163,0
20231103,202300,381046537,1163,1163,1163,1163,0
20231103,202200,381046537,1163,1163,1163,1163,0
20231103,202100,381046537,1163,1163,1163,1163,0
20231103,202000,381046537,1163,1163,1163,1163,0
20231103,201900,381046537,1163,1163,1163,1163,0
20231103,201800,381046537,1163,1163,1163,1163,5637
20231103,201700,381046537,1163,1163,1163,1163,0
20231103,201600,381046537,1163,1163,1163,1163,0
20231103,201500,381046537,1163,1163,1163,1163,0
20231103,201400,381046537,1163,1163,1163,1163,0
20231103,201300,381046537,1163,1163,1163,1163,0
20231103,201200,381046537,1163,1163,1163,1163,0
20231103,201100,381046537,1163,1163,1163,1163,0
20231103,201000,381046537,1163,1163,1163,1163,0
20231103,200900,381046537,1163,1163,1163,1163,0
20231103,200800,381046537,1163,1163,1163,1163,0
20231103,200700,381046537,1163,1163,1163,1163,0
20231103,200600,381046537,1163,1163,1163,1163,0
20231103,200500,381046537,1163,1163,1163,1163,0
20231103,200400,381046537,1163,1163,1163,1163,0
20231103,200300,381046537,1163,1163,1163,1163,0
20231103,200200,381046537,1163,1163,1163,1163,0
20231103,200100,381046537,1163,1163,1163,1163,0
20231103,200000,381046537,1163,1163,1163,1163,0
20231103,195900,381046537,1163,1163,1163,1163,0
20231103,195800,381046537,1163,1163,1163,1163,0
20231103,195700,381046537,1163,1163,1163,1163,0
20231103,195600,381046537,1163,1163,1163,1163,0
20231103,195500,381046537,1163,1163,1163,1163,0
20231103,195400,381046537,1163,1163,1163,1163,0
20231103,195300,381046537,1163,1163,1163,1163,0
20231103,195200,381046537,1163,1163,1163,1163,0
20231103,195100,381046537,1163,1163,1163,1163,0
20231103,195000,381046537,1163,1163,1163,1163,0
20231103,194900,381046537,1163,1163,1163,1163,0
20231103,194800,381046537,1163,1163,1163,1163,5637
20231103,194700,381046537,1163,1163,1163,1163,0
20231103,194600,381046537,1163,1163,1163,1163,0
20231103,194500,381046537,1163,1163,1163,1163,0
20231103,194400,381046537,1163,1163,1163,1163,0
20231103,194300,381046537,1163,1163,1163,1163,0
20231103,194200,381046537,1163,1163,1163,1163,0
20231103,194100,381046537,1163,1163,1163,1163,0
20231103,194000,381046537,1163,1163,1163,1163,0
20231103,193900,381046537,1163,1163,1163,1163,0
20231103,193800,381046537,1163,1163,1163,1163,0
20231103,193700,381046537,1163,1163,1163,1163,0
20231103,193600,381046537,1163,1163,1163,1163,0
20231103,193500,381046537,1163,1163,1163,1163,0
20231103,193400,381046537,1163,1163,1163,1163,0
20231103,193300,381046537,1163,1163,1163,1163,0
20231103,193200,381046537,1163,1163,1163,1163,0
20231103,193100,381046537,1163,1163,1163,1163,0
20231103,193000,381046537,1163,1163,1163,1163,0
20231103,192900,381046537,1163,1163,1163,1163,0
20231103,192800,381046537,1163,1163,1163,1163,0
20231103,192700,381046537,1163,1163,1163,1163,0
20231103,192600,381046537,1163,1163,1163,1163,0
20231103,192500,381046537,1163,1163,1163,1163,0
20231103,192400,381046537,1163,1163,1163,1163,0
20231103,192300,381046537,1163,1163,1163,1163,0
20231103,192200,381046537,1163,1163,1163,1163,0
20231103,192100,381046537,1163,1163,1163,1163,0
20231103,192000,381046537,1163,1163,1163,1163,0
20231103,191900,381046537,1163,1163,1163,1163,0
20231103,191800,381046537,1163,1163,1163,1163,5637
20231103,191700,381046537,1163,1163,1163,1163,0
20231103,191600,381046537,1163,1163,1163,1163,0
20231103,191500,381046537,1163,1163,1163,1163,0
20231103,191400,381046537,1163,1163,1163,1163,0
20231103,191300,381046537,1163,1163,1163,1163,0
20231103,191200,381046537,1163,1163,1163,1163,0
20231103,191100,381046537,1163,1163,1163,1163,0
20231103,191000,381046537,1163,1163,1163,1163,0
20231103,190900,381046537,1163,1163,1163,1163,0
20231103,190800,381046537,1163,1163,1163,1163,0
20231103,190700,381046537,1163,1163,1163,1163,0
20231103,190600,381046537,1163,1163,1163,1163,0
20231103,190500,381046537,1163,1163,1163,1163,0
20231103,190400,381046537,1163,1163,1163,1163,0
20231103,190300,381046537,1163,1163,1163,1163,0
20231103,190200,381046537,1163,1163,1163,1163,0
20231103,190100,381046537,1163,1163,1163,1163,0
20231103,190000,381046537,1163,1163,1163,1163,0
20231103,185900,381046537,1163,1163,1163,1163,0
20231103,185800,381046537,1163,1163,1163,1163,0
20231103,185700,381046537,1163,1163,1163,1163,0
20231103,185600,381046537,1163,1163,1163,1163,0
20231103,185500,381046537,1163,1163,1163,1163,0
20231103,185400,381046537,1163,1163,1163,1163,0
20231103,185300,381046537,1163,1163,1163,1163,0
20231103,185200,381046537,1163,1163,1163,1163,0
20231103,185100,381046537,1163,1163,1163,1163,0
20231103,185000,381046537,1163,1163,1163,1163,0
20231103,184900,381046537,1163,1163,1163,1163,0
20231103,184800,381046537,1163,1163,1163,1163,5637
20231103,184700,381046537,1163,1163,1163,1163,0
20231103,184600,381046537,1163,1163,1163,1163,0
20231103,184500,381046537,1163,1163,1163,1163,0
20231103,184400,381046537,1163,1163,1163,1163,0
20231103,184300,381046537,1163,1163,1163,1163,0
20231103,184200,381046537,1163,1163,1163,1163,0
20231103,184100,381046537,1163,1163,1163,1163,0
20231103,184000,381046537,1163,1163,1163,1163,0
20231103,183900,381046537,1163,1163,1163,1163,0
20231103,183800,381046537,1163,1163,1163,1163,0
20231103,183700,381046537,1163,1163,1163,1163,0
20231103,183600,381046537,1163,1163,1163,1163,0
20231103,183500,381046537,1163,1163,1163,1163,0
20231103,183400,381046537,1163,1163,1163,1163,0
20231103,183300,381046537,1163,1163,1163,1163,0
20231103,183200,381046537,1163,1163,1163,1163,0
20231103,183100,381046537,1163,1163,1163,1163,0
20231103,183000,381046537,1163,1163,1163,1163,0
20231103,182900,381046537,1163,1163,1163,1163,0
20231103,182800,381046537,1163,1163,1163,1163,0
20231103,182700,381046537,1163,1163,1163,1163,0
20231103,182600,381046537,1163,1163,1163,1163,0
20231103,182500,381046537,1163,1163,1163,1163,0
20231103,182400,381046537,1163,1163,1163,1163,0
20231103,182300,381046537,1163,1163,1163,1163,0
20231103,182200,381046537,1163,1163,1163,1163,0
20231103,182100,381046537,1163,1163,1163,1163,0
20231103,182000,381046537,1163,1163,1163,1163,0
20231103,181900,381046537,1163,1163,1163,1163,0
20231103,181800,381046537,1163,1163,1163,1163,5637
20231103,181700,381046537,1163,1163,1163,1163,0
20231103,181600,381046537,1163,1163,1163,1163,0
20231103,181500,381046537,1163,1163,1163,1163,0
20231103,181400,381046537,1163,1163,1163,1163,0
20231103,181300,381046537,1163,1163,1163,1163,0
20231103,181200,381046537,1163,1163,1163,1163,0
20231103,181100,381046537,1163,1163,1163,1163,0
20231103,181000,381046537,1163,1163,1163,1163,0
20231103,180900,381046537,1163,1163,1163,1163,0
20231103,180800,381046537,1163,1163,1163,1163,0
20231103,180700,381046537,1163,1163,1163,1163,0
20231103,180600,381046537,1163,1163,1163,1163,0
20231103,180500,381046537,1163,1163,1163,1163,0
20231103,180400,381046537,1163,1163,1163,1163,0
20231103,180300,381046537,1163,1163,1163,1163,0
20231103,180200,381046537,1163,1163,1163,1163,0
20231103,180100,381046537,1163,1163,1163,1163,0
20231103,180000,381046537,1163,1163,1163,1163,0
20231103,175900,381046537,1163,1163,1163,1163,0
20231103,175800,381046537,1163,1163,1163,1163,0
20231103,175700,381046537,1163,1163,1163,1163,0
20231103,175600,381046537,1163,1163,1163,1163,0
20231103,175500,381046537,1163,1163,1163,1163,0
20231103,175400,381046537,1163,1163,1163,1163,0
20231103,175300,381046537,1163,1163,1163,1163,0
20231103,175200,381046537,1163,1163,1163,1163,0
20231103,175100,381046537,1163,1163,1163,1163,0
20231103,175000,381046537,1163,1163,1163,1163,0
20231103,174900,381046537,1163,1163,1163,1163,0
20231103,174800,381046537,1163,1163,1163,1163,5637
20231103,174700,381046537,1163,1163,1163,1163,0
20231103,174600,381046537,1163,1163,1163,1163,0
20231103,174500,381046537,1163,1163,1163,1163,0
20231103,174400,381046537,1163,1163,1163,1163,0
20231103,174300,381046537,1163,1163,1163,1163,0
20231103,174200,381046537,1163,1163,1163,1163,0
20231103,174100,381046537,1163,1163,1163,1163,0
20231103,174000,381046537,1163,1163,1163,1163,0
20231103,173900,381046537,1163,1163,1163,1163,0
20231103,173800,381046537,1163,1163,1163,1163,0
20231103,173700,381046537,1163,1163,1163,1163,0
20231103,173600,381046537,1163,1163,1163,1163,0
20231103,173500,381046537,1163,1163,1163,1163,0
20231103,173400,381046537,1163,1163,1163,1163,0
20231103,173300,381046537,1163,1163,1163,1163,0
20231103,173200,381046537,1163,1163,1163,1163,0
20231103,173100,381046537,1163,1163,1163,1163,0
20231103,173000,381046537,1163,1163,1163,1163,0
20231103,172900,381046537,1163,1163,1163,1163,0
20231103,172800,381046537,1163,1163,1163,1163,0
20231103,172700,381046537,1163,1163,1163,1163,0
20231103,172600,381046537,1163,1163,1163,1163,0
20231103,172500,381046537,1163,1163,1163,1163,0
20231103,172400,381046537,1163,1163,1163,1163,0
20231103,172300,381046537,1163,1163,1163,1163,0
20231103,172200,381046537,1163,1163,1163,1163,0
20231103,172100,381046537,1163,1163,1163,1163,0
20231103,172000,381046537,1163,1163,1163,1163,0
20231103,171900,381046537,1163,1163,1163,1163,0
20231103,171800,381046537,1163,1163,1163,1163,5637
20231103,171700,381046537,1163,1163,1163,1163,0
20231103,171600,381046537,1163,1163,1163,1163,0
20231103,171500,381046537,1163,1163,1163,1163,0
20231103,171400,381046537,1163,1163,1163,1163,0
20231103,171300,381046537,1163,1163,1163,1163,0
20231103,171200,381046537,1163,1163,1163,1163,0
20231103,171100,381046537,1163,1163,1163,1163,0
20231103,171000,381046537,1163,1163,1163,1163,0
20231103,170900,381046537,1163,1163,1163,1163,0
20231103,170800,381046537,1163,1163,1163,1163,0
20231103,170700,381046537,1163,1163,1163,1163,0
20231103,170600,381046537,1163,1163,1163,1163,0
20231103,170500,381046537,1163,1163,1163,1163,0
20231103,170400,381046537,1163,1163,1163,1163,0
20231103,170300,381046537,1163,1163,1163,1163,0
20231103,170200,381046537,1163,1163,1163,1163,0
20231103,170100,381046537,1163,1163,1163,1163,0
20231103,170000,381046537,1163,1163,1163,1163,0
20231103,165900,381046537,1163,1163,1163,1163,0
20231103,165800,381046537,1163,1163,1163,1163,0
20231103,165700,381046537,1163,1163,1163,1163,0
20231103,165600,381046537,1163,1163,1163,1163,0
20231103,165500,381046537,1163,1163,1163,1163,0
20231103,165400,381046537,1163,1163,1163,1163,0
20231103,165300,381046537,1163,1163,1163,1163,0
20231103,165200,381046537,1163,1163,1163,1163,0
20231103,165100,381046537,1163,1163,1163,1163,0
20231103,165000,381046537,1163,1163,1163,1163,0
20231103,164900,381046537,1163,1163,1163,1163,0
20231103,164800,381046537,1163,1163,1163,1163,5637
20231103,164700,381046537,1163,1163,1163,1163,0
20231103,164600,381046537,1163,1163,1163,1163,0
20231103,164500,381046537,1163,1163,1163,1163,0
20231103,164400,381046537,1163,1163,1163,1163,0
20231103,164300,381046537,1163,1163,1163,1163,0
20231103,164200,381046537,1163,1163,1163,1163,0
20231103,164100,381046537,1163,1163,1163,1163,0
20231103,164000,381046537,1163,1163,1163,1163,0
20231103,163900,381046537,1163,1163,1163,1163,0
20231103,163800,381046537,1163,1163,1163,1163,0
20231103,163700,381046537,1163,1163,1163,1163,0
20231103,163600,381046537,1163,1163,1163,1163,0
20231103,163500,381046537,1163,1163,1163,1163,0
20231103,163400,381046537,1163,1163,1163,1163,0
20231103,163300,381046537,1163,1163,1163,1163,0
20231103,163200,381046537,1163,1163,1163,1163,0
20231103,163100,381046537,1163,1163,1163,1163,0
20231103,163000,381046537,1163,1163,1163,1163,0
20231103,162900,381046537,1163,1163,1163,1163,0
20231103,162800,381046537,1163,1163,1163,1163,0
20231103,162700,381046537,1163,1163,1163,1163,0
20231103,162600,381046537,1163,1163,1163,1163,0
20231103,162500,381046537,1163,1163,1163,1163,0
20231103,162400,381046537,1163,1163,1163,1163,0
20231103,162300,381046537,1163,1163,1163,1163,0
20231103,162200,381046537,1163,1163,1163,1163,0
20231103,162100,381046537,1163,1163,1163,1163,0
20231103,162000,381046537,1163,1163,1163,1163,0
20231103,161900,381046537,1163,1163,1163,1163,0
20231103,161800,381046537,1163,1163,1163,1163,5637
20231103,161700,381046537,1163,1163,1163,1163,0
20231103,161600,381046537,1163,1163,1163,1163,0
20231103,161500,381046537,1163,1163,1163,1163,0
20231103,161400,381046537,1163,1163,1163,1163,0
20231103,161300,381046537,1163,1163,1163,1163,0
20231103,161200,381046537,1163,1163,1163,1163,0
20231103,161100,381046537,1163,1163,1163,1163,0
20231103,161000,381046537,1163,1163,1163,1163,0
20231103,160900,381046537,1163,1163,1163,1163,0
20231103,160800,381046537,1163,1163,1163,1163,0
20231103,160700,381046537,1163,1163,1163,1163,0
20231103,160600,381046537,1163,1163,1163,1163,0
20231103,160500,381046537,1163,1163,1163,1163,0
20231103,160400,381046537,1163,1163,1163,1163,0
20231103,160300,381046537,1163,1163,1163,1163,0
20231103,160200,381046537,1163,1163,1163,1163,0
20231103,160100,381046537,1163,1163,1163,1163,0
20231103,160000,381046537,1163,1163,1163,1163,0
20231103,155900,381046537,1163,1163,1163,1163,0
20231103,155800,381046537,1163,1163,1163,1163,0
20231103,155700,381046537,1163,1163,1163,1163,0
20231103,155600,381046537,1163,1163,1163,1163,0
20231103,155500,381046537,1163,1163,1163,1163,0
20231103,155400,381046537,1163,1163,1163,1163,0
20231103,155300,381046537,1163,1163,1163,1163,0
20231103,155200,381046537,1163,1163,1163,1163,0
20231103,155100,381046537,1163,1163,1163,1163,0
20231103,155000,381046537,1163,1163,1163,1163,0
20231103,154900,381046537,1163,1163,1163,1163,0
20231103,154800,381046537,1163,1163,1163,1163,5637
20231103,154700,381046537,1163,1163,1163,1163,0
20231103,154600,381046537,1163,1163,1163,1163,0
20231103,154500,381046537,1163,1163,1163,1163,0
20231103,154400,381046537,1163,1163,1163,1163,0
20231103,154300,381046537,1163,1163,1163,1163,0
20231103,154200,381046537,1163,1163,1163,1163,0
20231103,154100,381046537,1163,1163,1163,1163,0
20231103,154000,381046537,1163,1163,1163,1163,0
20231103,153900,381046537,1163,1163,1163,1163,0
20231103,153800,381046537,1163,1163,1163,1163,0
20231103,153700,381046537,1163,1163,1163,1163,0
20231103,153600,381046537,1163,1163,1163,1163,0
20231103,153500,381046537,1163,1163,1163,1163,0
20231103,153400,381046537,1163,1163,1163,1163,0
20231103,153300,381046537,1163,1163,1163,1163,0
20231103,153200,381046537,1163,1163,1163,1163,0
20231103,153100,381046537,1163,1163,1163,1163,0
20231103,153000,381046537,1163,1163,1163,1163,5637
20231103,152900,374490706,1163,1163,1163,1163,0
20231103,152800,374490706,1163,1163,1163,1163,0
20231103,152700,374490706,1163,1163,1163,1163,0
20231103,152600,374490706,1163,1163,1163,1163,0
20231103,152500,374490706,1163,1163,1163,1163,0
20231103,152400,374490706,1163,1163,1163,1163,0
20231103,152300,374490706,1163,1163,1163,1163,0
20231103,152200,374490706,1163,1163,1163,1163,0
20231103,152100,374490706,1163,1163,1163,1163,0
20231103,152000,374490706,1163,1163,1163,1163,0
20231103,151900,374490706,1163,1167,1167,1163,430
20231103,151800,373990096,1167,1161,1167,1161,1003
20231103,151700,372821801,1161,1166,1166,1161,265
20231103,151600,372513811,1165,1165,1166,1165,1001
20231103,151500,371347639,1165,1165,1165,1165,0
20231103,151400,371347639,1165,1165,1165,1165,0
20231103,151300,371347639,1165,1165,1165,1165,100
20231103,151200,371231139,1165,1165,1165,1160,4152
20231103,151100,366394122,1166,1168,1168,1166,477
20231103,151000,365837370,1168,1167,1169,1165,3272
20231103,150900,362017456,1165,1162,1166,1162,6657
20231103,150800,354267745,1160,1159,1163,1159,10975
20231103,150700,341537470,1158,1153,1158,1153,12591
20231103,150600,326989405,1153,1150,1153,1150,243
20231103,150500,326709324,1150,1150,1150,1150,8
20231103,150400,326700124,1150,1150,1150,1150,0
20231103,150300,326700124,1150,1150,1150,1150,0
20231103,150200,326700124,1150,1152,1152,1150,101
20231103,150100,326583972,1150,1150,1153,1150,1311
20231103,150000,325076310,1153,1151,1153,1150,201
20231103,145900,324845005,1151,1151,1151,1151,115
20231103,145800,324712640,1151,1151,1151,1151,89
20231103,145700,324610201,1150,1150,1150,1150,155
20231103,145600,324431951,1151,1151,1151,1151,1
20231103,145500,324430800,1146,1146,1150,1145,213
20231103,145400,324186686,1146,1148,1149,1146,228
20231103,145300,323924809,1148,1152,1152,1148,565
20231103,145200,323274383,1152,1152,1152,1152,217
20231103,145100,323024399,1155,1155,1155,1155,1986
20231103,145000,320730569,1155,1155,1155,1155,1353
20231103,144900,319167854,1156,1155,1156,1155,21
20231103,144800,319143583,1155,1155,1155,1155,0
20231103,144700,319143583,1155,1155,1155,1155,20
20231103,144600,319120483,1156,1156,1156,1156,111
20231103,144500,318992167,1156,1155,1156,1155,149
20231103,144400,318819932,1156,1154,1156,1154,2127
20231103,144300,316363483,1152,1152,1152,1152,302
20231103,144200,316015579,1154,1152,1154,1152,11
20231103,144100,316002887,1155,1155,1155,1155,1
20231103,144000,316001732,1155,1155,1155,1155,865
20231103,143900,315002657,1155,1155,1155,1155,426
20231103,143800,314510627,1155,1155,1155,1155,1
20231103,143700,314509472,1155,1155,1155,1155,562
20231103,143600,313860362,1155,1156,1156,1155,23
20231103,143500,313833785,1156,1155,1156,1155,1225
20231103,143400,312418201,1155,1155,1155,1155,0
20231103,143300,312418201,1155,1155,1155,1155,100
20231103,143200,312302701,1156,1156,1156,1156,516
20231103,143100,311706205,1156,1156,1156,1156,0
20231103,143000,311706205,1156,1152,1156,1152,2
20231103,142900,311703897,1152,1156,1156,1152,2520
20231103,142800,308795797,1152,1152,1152,1152,0
20231103,142700,308795797,1152,1152,1152,1152,0
20231103,142600,308795797,1152,1152,1152,1152,0
20231103,142500,308795797,1152,1154,1155,1152,1576
20231103,142400,306978748,1155,1151,1155,1151,270
20231103,142300,306667698,1151,1151,1151,1151,0
20231103,142200,306667698,1151,1151,1151,1151,0
20231103,142100,306667698,1151,1155,1155,1151,502
20231103,142000,306089888,1155,1155,1155,1155,0
20231103,141900,306089888,1155,1155,1155,1155,5120
20231103,141800,300176288,1155,1153,1155,1153,1065
20231103,141700,298946344,1152,1150,1152,1150,2
20231103,141600,298944042,1140,1140,1140,1140,0
20231103,141500,298944042,1140,1150,1150,1140,2000
20231103,141400,296649422,1153,1153,1153,1153,1007
20231103,141300,295488351,1155,1151,1155,1151,24734
20231103,141200,267011483,1146,1146,1146,1146,86
20231103,141100,266912927,1151,1151,1151,1151,7
20231103,141000,266904870,1151,1151,1151,1151,10
20231103,140900,266893360,1151,1144,1151,1144,146
20231103,140800,266726322,1151,1146,1151,1146,2214
20231103,140700,264178508,1146,1146,1146,1146,137
20231103,140600,264021506,1146,1146,1146,1146,163
20231103,140500,263834708,1146,1146,1146,1146,296
20231103,140400,263495492,1151,1151,1151,1151,2786
20231103,140300,260288806,1151,1150,1151,1150,11558
20231103,140200,246988188,1150,1145,1150,1145,977
20231103,140100,245864832,1144,1144,1144,1144,0
20231103,140000,245864832,1144,1144,1144,1144,0
20231103,135900,245864832,1144,1144,1144,1144,0
20231103,135800,245864832,1144,1144,1144,1144,169
20231103,135700,245671496,1144,1141,1144,1141,5000
20231103,135600,239953006,1136,1136,1136,1136,0
20231103,135500,239953006,1136,1136,1136,1136,0
20231103,135400,239953006,1136,1136,1136,1136,300
20231103,135300,239612206,1140,1140,1140,1140,0
20231103,135200,239612206,1140,1140,1140,1140,416
20231103,135100,239137966,1136,1136,1136,1136,0
20231103,135000,239137966,1136,1136,1136,1136,0
20231103,134900,239137966,1136,1136,1136,1136,0
20231103,134800,239137966,1136,1136,1136,1136,0
20231103,134700,239137966,1136,1136,1136,1136,0
20231103,134600,239137966,1136,1136,1136,1136,172
20231103,134500,238942574,1135,1135,1135,1135,0
20231103,134400,238942574,1135,1135,1135,1135,0
20231103,134300,238942574,1135,1136,1136,1135,912
20231103,134200,237907045,1136,1136,1136,1136,866
20231103,134100,236923269,1136,1136,1136,1136,0
20231103,134000,236923269,1136,1136,1136,1136,0
20231103,133900,236923269,1136,1136,1136,1136,0
20231103,133800,236923269,1136,1136,1136,1136,0
20231103,133700,236923269,1136,1137,1137,1136,877
20231103,133600,235926845,1137,1137,1137,1137,0
20231103,133500,235926845,1137,1137,1137,1137,300
20231103,133400,235585745,1140,1140,1140,1140,2
20231103,133300,235583465,1140,1140,1140,1140,5
20231103,133200,235577765,1137,1137,1137,1137,0
20231103,133100,235577765,1137,1139,1139,1137,1000
20231103,133000,234440525,1141,1141,1141,1141,13
20231103,132900,234425692,1141,1141,1141,1141,47
20231103,132800,234372065,1137,1137,1137,1137,0
20231103,132700,234372065,1137,1137,1137,1137,0
20231103,132600,234372065,1137,1137,1137,1137,0
20231103,132500,234372065,1137,1140,1140,1137,1252
20231103,132400,232945042,1143,1143,1143,1143,3
20231103,132300,232941613,1144,1144,1144,1144,0
20231103,132200,232941613,1144,1144,1144,1144,0
20231103,132100,232941613,1144,1144,1144,1144,0
20231103,132000,232941613,1144,1144,1144,1144,0
20231103,131900,232941613,1144,1144,1144,1144,0
20231103,131800,232941613,1144,1144,1144,1144,0
20231103,131700,232941613,1144,1144,1144,1144,0
20231103,131600,232941613,1144,1144,1144,1144,90
20231103,131500,232838653,1143,1143,1143,1143,20
20231103,131400,232815793,1140,1140,1140,1140,2
20231103,131300,232813513,1141,1141,1141,1141,1
20231103,131200,232812372,1141,1142,1142,1141,98
20231103,131100,232700457,1142,1142,1142,1142,201
20231103,131000,232470915,1142,1142,1142,1142,5
20231103,130900,232465205,1142,1142,1142,1142,0
20231103,130800,232465205,1142,1142,1142,1142,0
20231103,130700,232465205,1142,1142,1142,1142,627
20231103,130600,231749171,1142,1143,1143,1142,83
20231103,130500,231654382,1144,1144,1144,1144,1
20231103,130400,231653238,1144,1144,1144,1144,0
20231103,130300,231653238,1144,1144,1144,1144,6
20231103,130200,231646374,1145,1145,1145,1145,1
20231103,130100,231645229,1141,1141,1141,1141,4
20231103,130000,231640665,1141,1142,1142,1141,104
20231103,125900,231521898,1143,1144,1144,1143,451
20231103,125800,231005955,1144,1143,1144,1143,51
20231103,125700,230947661,1143,1144,1144,1143,369
20231103,125600,230525891,1144,1144,1144,1144,159
20231103,125500,230343995,1144,1144,1144,1143,90
20231103,125400,230241089,1149,1149,1149,1149,1
20231103,125300,230239940,1145,1145,1145,1145,2299
20231103,125200,227607585,1150,1150,1150,1150,3
20231103,125100,227604135,1150,1150,1150,1150,1
20231103,125000,227602985,1146,1150,1150,1146,201
20231103,124900,227371839,1150,1150,1150,1150,40
20231103,124800,227325839,1150,1149,1150,1149,141
20231103,124700,227163801,1150,1150,1150,1150,124
20231103,124600,227021201,1150,1151,1151,1145,1620
20231103,124500,225165477,1150,1151,1151,1150,148
20231103,124400,224995237,1151,1151,1151,1145,1152
20231103,124300,223674981,1151,1155,1155,1151,163
20231103,124200,223487276,1155,1155,1155,1155,1
20231103,124100,223486121,1155,1155,1155,1155,392
20231103,124000,223033361,1152,1152,1155,1152,700
20231103,123900,222225580,1151,1151,1151,1151,3
20231103,123800,222222127,1150,1150,1150,1150,2001
20231103,123700,219920977,1150,1149,1150,1149,879
20231103,123600,218910128,1145,1148,1148,1145,5552
20231103,123500,212553043,1147,1147,1147,1147,100
20231103,123400,212438343,1147,1146,1147,1146,2
20231103,123300,212436050,1145,1145,1145,1145,0
20231103,123200,212436050,1145,1151,1151,1145,6483
20231103,123100,205008875,1151,1151,1151,1151,0
20231103,123000,205008875,1151,1154,1154,1151,2
20231103,122900,205006570,1155,1155,1155,1155,0
20231103,122800,205006570,1155,1154,1155,1154,1298
20231103,122700,203507689,1155,1155,1155,1155,0
20231103,122600,203507689,1155,1150,1155,1150,10915
20231103,122500,190932240,1144,1149,1151,1144,3210
20231103,122400,187246958,1148,1147,1148,1147,5000
20231103,122300,181507958,1148,1148,1148,1148,201
20231103,122200,181277210,1148,1148,1148,1148,49
20231103,122100,181220958,1148,1147,1148,1141,502
20231103,122000,180648163,1141,1141,1141,1141,1267
20231103,121900,179202516,1141,1141,1141,1141,11
20231103,121800,179189965,1148,1148,1148,1148,0
20231103,121700,179189965,1148,1143,1148,1143,2000
20231103,121600,176896894,1143,1143,1143,1143,1
20231103,121500,176895751,1141,1140,1141,1140,51
20231103,121400,176837610,1140,1144,1144,1140,701
20231103,121300,176038405,1144,1144,1144,1144,200
20231103,121200,175809605,1145,1145,1145,1145,0
20231103,121100,175809605,1145,1145,1145,1145,0
20231103,121000,175809605,1145,1144,1145,1140,1019
20231103,120900,174645093,1145,1141,1145,1140,1294
20231103,120800,173168655,1143,1143,1143,1143,150
20231103,120700,172997205,1144,1144,1144,1144,243
20231103,120600,172719213,1144,1140,1145,1140,2341
20231103,120500,170043888,1142,1141,1142,1141,81
20231103,120400,169951466,1141,1139,1141,1139,789
20231103,120300,169052449,1139,1139,1139,1139,100
20231103,120200,168938549,1139,1139,1139,1139,80
20231103,120100,168847429,1135,1136,1136,1135,400
20231103,120000,168393419,1136,1136,1136,1136,0
20231103,115900,168393419,1136,1136,1136,1136,350
20231103,115800,167995819,1136,1136,1136,1136,0
20231103,115700,167995819,1136,1136,1136,1136,1
20231103,115600,167994683,1136,1138,1138,1136,1038
20231103,115500,166813671,1138,1138,1138,1138,63
20231103,115400,166741977,1138,1138,1138,1138,0
20231103,115300,166741977,1138,1138,1138,1138,91
20231103,115200,166638419,1136,1136,1136,1136,91
20231103,115100,166535043,1138,1138,1138,1138,0
20231103,115000,166535043,1138,1138,1138,1138,2
20231103,114900,166532767,1138,1138,1138,1137,9
20231103,114800,166522527,1139,1139,1139,1139,0
20231103,114700,166522527,1139,1139,1139,1139,300
20231103,114600,166180827,1138,1139,1139,1138,51
20231103,114500,166122739,1139,1139,1139,1139,0
20231103,114400,166122739,1139,1139,1139,1139,35
20231103,114300,166082874,1142,1138,1142,1138,1695
20231103,114200,164153351,1138,1138,1138,1138,10
20231103,114100,164141971,1140,1136,1140,1136,1352
20231103,114000,162605892,1135,1135,1135,1135,50
20231103,113900,162549142,1135,1136,1136,1135,53
20231103,113800,162488937,1138,1138,1138,1138,0
20231103,113700,162488937,1138,1138,1138,1138,0
20231103,113600,162488937,1138,1138,1138,1138,17
20231103,113500,162469591,1139,1139,1139,1139,0
20231103,113400,162469591,1139,1139,1139,1139,27
20231103,113300,162438838,1139,1139,1139,1139,0
20231103,113200,162438838,1139,1139,1139,1139,0
20231103,113100,162438838,1139,1138,1139,1138,2
20231103,113000,162436561,1139,1138,1139,1130,4304
20231103,112900,157569796,1138,1138,1138,1138,327
20231103,112800,157197670,1137,1137,1137,1137,11
20231103,112700,157185163,1136,1136,1136,1136,11
20231103,112600,157172667,1135,1135,1135,1135,0
20231103,112500,157172667,1135,1132,1135,1132,262
20231103,112400,156875668,1132,1134,1134,1130,81
20231103,112300,156783985,1134,1134,1134,1134,0
20231103,112200,156783985,1134,1138,1138,1134,4
20231103,112100,156779445,1137,1136,1137,1136,65
20231103,112000,156705570,1135,1134,1135,1134,139
20231103,111900,156547815,1134,1134,1134,1134,1
20231103,111800,156546681,1133,1133,1133,1133,26
20231103,111700,156517223,1128,1128,1128,1128,53
20231103,111600,156457439,1127,1133,1133,1127,1003
20231103,111500,155323688,1133,1134,1134,1131,1209
20231103,111400,153953475,1135,1140,1140,1135,4375
20231103,111300,148984089,1141,1143,1143,1141,370
20231103,111200,148561649,1143,1143,1143,1143,17
20231103,111100,148542218,1143,1144,1147,1143,1123
20231103,111000,147256775,1144,1144,1144,1144,0
20231103,110900,147256775,1144,1143,1144,1143,24
20231103,110800,147229334,1143,1143,1143,1143,249
20231103,110700,146944727,1143,1143,1143,1143,1
20231103,110600,146943584,1144,1144,1144,1144,0
20231103,110500,146943584,1144,1144,1144,1144,0
20231103,110400,146943584,1144,1145,1146,1144,480
20231103,110300,146394355,1146,1145,1147,1145,879
20231103,110200,145387393,1144,1144,1144,1144,64
20231103,110100,145314177,1144,1143,1144,1143,40
20231103,110000,145268447,1142,1142,1142,1142,0
20231103,105900,145268447,1142,1143,1143,1142,501
20231103,105800,144696204,1144,1145,1145,1144,144
20231103,105700,144531435,1145,1145,1145,1145,186
20231103,105600,144318465,1145,1145,1145,1145,0
20231103,105500,144318465,1145,1145,1145,1145,0
20231103,105400,144318465,1145,1145,1145,1145,18
20231103,105300,144297855,1145,1145,1145,1145,72
20231103,105200,144215415,1146,1147,1147,1146,277
20231103,105100,143897798,1148,1149,1149,1148,199
20231103,105000,143669247,1149,1145,1149,1145,437
20231103,104900,143168026,1145,1145,1145,1145,133
20231103,104800,143015741,1146,1147,1147,1146,124
20231103,104700,142873626,1147,1148,1148,1147,110
20231103,104600,142747446,1151,1150,1151,1149,790
20231103,104500,141838196,1147,1147,1147,1147,13
20231103,104400,141823285,1148,1150,1151,1148,5142
20231103,104300,135909993,1148,1146,1150,1145,1170
20231103,104200,134567134,1146,1148,1149,1146,390
20231103,104100,134119671,1148,1137,1148,1137,2097
20231103,104000,131719413,1136,1136,1136,1136,0
20231103,103900,131719413,1136,1142,1142,1136,2818
20231103,103800,128514626,1142,1142,1142,1142,41
20231103,103700,128467804,1142,1142,1142,1142,0
20231103,103600,128467804,1142,1142,1142,1142,0
20231103,103500,128467804,1142,1142,1145,1142,1366
20231103,103400,126906632,1141,1141,1141,1141,0
20231103,103300,126906632,1141,1141,1141,1141,0
20231103,103200,126906632,1141,1141,1141,1141,527
20231103,103100,126305325,1141,1142,1142,1141,195
20231103,103000,126082820,1143,1143,1145,1143,577
20231103,102900,125423155,1136,1145,1145,1136,2174
20231103,102800,122949178,1145,1145,1145,1144,2163
20231103,102700,120472717,1144,1145,1145,1144,28
20231103,102600,120440667,1145,1146,1146,1144,952
20231103,102500,119350627,1145,1146,1147,1145,98
20231103,102400,119238405,1147,1146,1148,1145,268
20231103,102300,118931129,1145,1145,1145,1145,174
20231103,102200,118731899,1140,1140,1140,1140,2
20231103,102100,118729619,1137,1147,1147,1134,3271
20231103,102000,115004657,1147,1150,1161,1147,11227
20231103,101900,102104132,1147,1142,1153,1142,5635
20231103,101800,95626202,1140,1148,1148,1132,1665
20231103,101700,93731942,1149,1147,1151,1147,4495
20231103,101600,88563007,1145,1137,1145,1137,11402
20231103,101500,75517788,1137,1135,1137,1135,2009
20231103,101400,73236249,1135,1131,1135,1131,813
20231103,101300,72315284,1131,1130,1131,1130,978
20231103,101200,71210023,1130,1129,1130,1129,265
20231103,101100,70910837,1129,1129,1130,1129,592
20231103,101000,70242463,1129,1129,1129,1129,0
20231103,100900,70242463,1129,1128,1129,1128,111
20231103,100800,70117252,1128,1121,1128,1121,3060
20231103,100700,66676262,1120,1120,1120,1120,0
20231103,100600,66676262,1120,1120,1120,1120,252
20231103,100500,66394022,1120,1120,1120,1120,23
20231103,100400,66368262,1120,1120,1120,1120,12
20231103,100300,66354822,1120,1119,1120,1119,76
20231103,100200,66269732,1118,1118,1118,1118,5000
20231103,100100,60679732,1118,1120,1120,1118,34
20231103,100000,60641654,1120,1120,1120,1120,324
20231103,095900,60278774,1117,1117,1117,1117,386
20231103,095800,59847612,1114,1114,1114,1114,1000
20231103,095700,58733612,1114,1114,1114,1114,155
20231103,095600,58560942,1114,1114,1114,1114,109
20231103,095500,58439516,1114,1112,1114,1112,27
20231103,095400,58409468,1112,1111,1112,1111,671
20231103,095300,57663389,1111,1116,1116,1111,2558
20231103,095200,54818124,1116,1113,1116,1113,1389
20231103,095100,53272159,1114,1113,1114,1113,360
20231103,095000,52871179,1113,1114,1114,1113,90
20231103,094900,52770934,1114,1114,1114,1114,6
20231103,094800,52764250,1117,1117,1117,1117,0
20231103,094700,52764250,1117,1117,1117,1117,418
20231103,094600,52297344,1117,1116,1117,1114,16
20231103,094500,52279485,1114,1114,1114,1114,1010
20231103,094400,51154345,1114,1114,1114,1114,2
20231103,094300,51152117,1117,1117,1117,1117,40
20231103,094200,51107437,1114,1114,1114,1114,5
20231103,094100,51101867,1114,1117,1117,1114,122
20231103,094000,50965929,1117,1117,1117,1117,102
20231103,093900,50851995,1118,1118,1118,1118,59
20231103,093800,50786033,1118,1118,1118,1118,0
20231103,093700,50786033,1118,1118,1118,1118,10
20231103,093600,50774853,1118,1118,1118,1118,1
20231103,093500,50773735,1118,1114,1118,1114,2052
20231103,093400,48486749,1116,1114,1116,1114,127
20231103,093300,48345055,1116,1116,1116,1116,8
20231103,093200,48336127,1114,1117,1117,1114,296
20231103,093100,48006371,1114,1116,1116,1114,2277
20231103,093000,45469012,1118,1118,1118,1118,8
20231103,092900,45460068,1117,1117,1117,1117,593
20231103,092800,44797687,1115,1119,1119,1115,878
20231103,092700,43816856,1118,1118,1118,1118,13
20231103,092600,43802322,1117,1120,1120,1117,888
20231103,092500,42809178,1119,1118,1119,1118,109
20231103,092400,42687291,1119,1121,1121,1119,1517
20231103,092300,40987015,1121,1122,1122,1121,1745
20231103,092200,39030592,1122,1122,1122,1122,100
20231103,092100,38918392,1122,1121,1122,1121,194
20231103,092000,38700917,1121,1121,1121,1121,206
20231103,091900,38469991,1121,1123,1123,1121,39
20231103,091800,38426261,1123,1127,1127,1123,55
20231103,091700,38364464,1127,1126,1127,1125,51
20231103,091600,38307001,1128,1128,1128,1128,989
20231103,091500,37191409,1128,1126,1134,1126,7270
20231103,091400,28974193,1127,1127,1127,1127,2002
20231103,091300,26717939,1127,1127,1127,1127,1
20231103,091200,26716812,1125,1127,1127,1125,9
20231103,091100,26706672,1127,1127,1127,1127,2
20231103,091000,26704418,1127,1124,1127,1124,941
20231103,090900,25646074,1118,1117,1119,1117,1000
20231103,090800,24528869,1124,1118,1124,1117,910
20231103,090700,23512284,1116,1113,1116,1113,4723
20231103,090600,18243944,1113,1114,1114,1110,1134
20231103,090500,16981906,1114,1115,1116,1110,6375
20231103,090400,9886756,1118,1121,1121,1115,572
20231103,090300,9247458,1123,1128,1128,1115,1076
20231103,090200,8045311,1128,1132,1132,1128,2346
20231103,090100,5396704,1133,1134,1134,1133,902
20231103,090000,4373838,1134,1134,1134,1134,3857