KissMeData/317240/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,210200,2205216611,1500,1500,1500,1500,6985
20231103,210100,2205216611,1500,1500,1500,1500,0
20231103,210000,2205216611,1500,1500,1500,1500,0
20231103,205900,2205216611,1500,1500,1500,1500,0
20231103,205800,2205216611,1500,1500,1500,1500,0
20231103,205700,2205216611,1500,1500,1500,1500,0
20231103,205600,2205216611,1500,1500,1500,1500,0
20231103,205500,2205216611,1500,1500,1500,1500,0
20231103,205400,2205216611,1500,1500,1500,1500,0
20231103,205300,2205216611,1500,1500,1500,1500,0
20231103,205200,2205216611,1500,1500,1500,1500,0
20231103,205100,2205216611,1500,1500,1500,1500,0
20231103,205000,2205216611,1500,1500,1500,1500,0
20231103,204900,2205216611,1500,1500,1500,1500,0
20231103,204800,2205216611,1500,1500,1500,1500,0
20231103,204700,2205216611,1500,1500,1500,1500,0
20231103,204600,2205216611,1500,1500,1500,1500,0
20231103,204500,2205216611,1500,1500,1500,1500,0
20231103,204400,2205216611,1500,1500,1500,1500,0
20231103,204300,2205216611,1500,1500,1500,1500,0
20231103,204200,2205216611,1500,1500,1500,1500,0
20231103,204100,2205216611,1500,1500,1500,1500,0
20231103,204000,2205216611,1500,1500,1500,1500,0
20231103,203900,2205216611,1500,1500,1500,1500,0
20231103,203800,2205216611,1500,1500,1500,1500,0
20231103,203700,2205216611,1500,1500,1500,1500,0
20231103,203600,2205216611,1500,1500,1500,1500,0
20231103,203500,2205216611,1500,1500,1500,1500,0
20231103,203400,2205216611,1500,1500,1500,1500,0
20231103,203300,2205216611,1500,1500,1500,1500,0
20231103,203200,2205216611,1500,1500,1500,1500,6985
20231103,203100,2205216611,1500,1500,1500,1500,0
20231103,203000,2205216611,1500,1500,1500,1500,0
20231103,202900,2205216611,1500,1500,1500,1500,0
20231103,202800,2205216611,1500,1500,1500,1500,0
20231103,202700,2205216611,1500,1500,1500,1500,0
20231103,202600,2205216611,1500,1500,1500,1500,0
20231103,202500,2205216611,1500,1500,1500,1500,0
20231103,202400,2205216611,1500,1500,1500,1500,0
20231103,202300,2205216611,1500,1500,1500,1500,0
20231103,202200,2205216611,1500,1500,1500,1500,0
20231103,202100,2205216611,1500,1500,1500,1500,0
20231103,202000,2205216611,1500,1500,1500,1500,0
20231103,201900,2205216611,1500,1500,1500,1500,0
20231103,201800,2205216611,1500,1500,1500,1500,0
20231103,201700,2205216611,1500,1500,1500,1500,0
20231103,201600,2205216611,1500,1500,1500,1500,0
20231103,201500,2205216611,1500,1500,1500,1500,0
20231103,201400,2205216611,1500,1500,1500,1500,0
20231103,201300,2205216611,1500,1500,1500,1500,0
20231103,201200,2205216611,1500,1500,1500,1500,0
20231103,201100,2205216611,1500,1500,1500,1500,0
20231103,201000,2205216611,1500,1500,1500,1500,0
20231103,200900,2205216611,1500,1500,1500,1500,0
20231103,200800,2205216611,1500,1500,1500,1500,0
20231103,200700,2205216611,1500,1500,1500,1500,0
20231103,200600,2205216611,1500,1500,1500,1500,0
20231103,200500,2205216611,1500,1500,1500,1500,0
20231103,200400,2205216611,1500,1500,1500,1500,0
20231103,200300,2205216611,1500,1500,1500,1500,0
20231103,200200,2205216611,1500,1500,1500,1500,6985
20231103,200100,2205216611,1500,1500,1500,1500,0
20231103,200000,2205216611,1500,1500,1500,1500,0
20231103,195900,2205216611,1500,1500,1500,1500,0
20231103,195800,2205216611,1500,1500,1500,1500,0
20231103,195700,2205216611,1500,1500,1500,1500,0
20231103,195600,2205216611,1500,1500,1500,1500,0
20231103,195500,2205216611,1500,1500,1500,1500,0
20231103,195400,2205216611,1500,1500,1500,1500,0
20231103,195300,2205216611,1500,1500,1500,1500,0
20231103,195200,2205216611,1500,1500,1500,1500,0
20231103,195100,2205216611,1500,1500,1500,1500,0
20231103,195000,2205216611,1500,1500,1500,1500,0
20231103,194900,2205216611,1500,1500,1500,1500,0
20231103,194800,2205216611,1500,1500,1500,1500,0
20231103,194700,2205216611,1500,1500,1500,1500,0
20231103,194600,2205216611,1500,1500,1500,1500,0
20231103,194500,2205216611,1500,1500,1500,1500,0
20231103,194400,2205216611,1500,1500,1500,1500,0
20231103,194300,2205216611,1500,1500,1500,1500,0
20231103,194200,2205216611,1500,1500,1500,1500,0
20231103,194100,2205216611,1500,1500,1500,1500,0
20231103,194000,2205216611,1500,1500,1500,1500,0
20231103,193900,2205216611,1500,1500,1500,1500,0
20231103,193800,2205216611,1500,1500,1500,1500,0
20231103,193700,2205216611,1500,1500,1500,1500,0
20231103,193600,2205216611,1500,1500,1500,1500,0
20231103,193500,2205216611,1500,1500,1500,1500,0
20231103,193400,2205216611,1500,1500,1500,1500,0
20231103,193300,2205216611,1500,1500,1500,1500,0
20231103,193200,2205216611,1500,1500,1500,1500,6985
20231103,193100,2205216611,1500,1500,1500,1500,0
20231103,193000,2205216611,1500,1500,1500,1500,0
20231103,192900,2205216611,1500,1500,1500,1500,0
20231103,192800,2205216611,1500,1500,1500,1500,0
20231103,192700,2205216611,1500,1500,1500,1500,0
20231103,192600,2205216611,1500,1500,1500,1500,0
20231103,192500,2205216611,1500,1500,1500,1500,0
20231103,192400,2205216611,1500,1500,1500,1500,0
20231103,192300,2205216611,1500,1500,1500,1500,0
20231103,192200,2205216611,1500,1500,1500,1500,0
20231103,192100,2205216611,1500,1500,1500,1500,0
20231103,192000,2205216611,1500,1500,1500,1500,0
20231103,191900,2205216611,1500,1500,1500,1500,0
20231103,191800,2205216611,1500,1500,1500,1500,0
20231103,191700,2205216611,1500,1500,1500,1500,0
20231103,191600,2205216611,1500,1500,1500,1500,0
20231103,191500,2205216611,1500,1500,1500,1500,0
20231103,191400,2205216611,1500,1500,1500,1500,0
20231103,191300,2205216611,1500,1500,1500,1500,0
20231103,191200,2205216611,1500,1500,1500,1500,0
20231103,191100,2205216611,1500,1500,1500,1500,0
20231103,191000,2205216611,1500,1500,1500,1500,0
20231103,190900,2205216611,1500,1500,1500,1500,0
20231103,190800,2205216611,1500,1500,1500,1500,0
20231103,190700,2205216611,1500,1500,1500,1500,0
20231103,190600,2205216611,1500,1500,1500,1500,0
20231103,190500,2205216611,1500,1500,1500,1500,0
20231103,190400,2205216611,1500,1500,1500,1500,0
20231103,190300,2205216611,1500,1500,1500,1500,0
20231103,190200,2205216611,1500,1500,1500,1500,6985
20231103,190100,2205216611,1500,1500,1500,1500,0
20231103,190000,2205216611,1500,1500,1500,1500,0
20231103,185900,2205216611,1500,1500,1500,1500,0
20231103,185800,2205216611,1500,1500,1500,1500,0
20231103,185700,2205216611,1500,1500,1500,1500,0
20231103,185600,2205216611,1500,1500,1500,1500,0
20231103,185500,2205216611,1500,1500,1500,1500,0
20231103,185400,2205216611,1500,1500,1500,1500,0
20231103,185300,2205216611,1500,1500,1500,1500,0
20231103,185200,2205216611,1500,1500,1500,1500,0
20231103,185100,2205216611,1500,1500,1500,1500,0
20231103,185000,2205216611,1500,1500,1500,1500,0
20231103,184900,2205216611,1500,1500,1500,1500,0
20231103,184800,2205216611,1500,1500,1500,1500,0
20231103,184700,2205216611,1500,1500,1500,1500,0
20231103,184600,2205216611,1500,1500,1500,1500,0
20231103,184500,2205216611,1500,1500,1500,1500,0
20231103,184400,2205216611,1500,1500,1500,1500,0
20231103,184300,2205216611,1500,1500,1500,1500,0
20231103,184200,2205216611,1500,1500,1500,1500,0
20231103,184100,2205216611,1500,1500,1500,1500,0
20231103,184000,2205216611,1500,1500,1500,1500,0
20231103,183900,2205216611,1500,1500,1500,1500,0
20231103,183800,2205216611,1500,1500,1500,1500,0
20231103,183700,2205216611,1500,1500,1500,1500,0
20231103,183600,2205216611,1500,1500,1500,1500,0
20231103,183500,2205216611,1500,1500,1500,1500,0
20231103,183400,2205216611,1500,1500,1500,1500,0
20231103,183300,2205216611,1500,1500,1500,1500,0
20231103,183200,2205216611,1500,1500,1500,1500,6985
20231103,183100,2205216611,1500,1500,1500,1500,0
20231103,183000,2205216611,1500,1500,1500,1500,0
20231103,182900,2205216611,1500,1500,1500,1500,0
20231103,182800,2205216611,1500,1500,1500,1500,0
20231103,182700,2205216611,1500,1500,1500,1500,0
20231103,182600,2205216611,1500,1500,1500,1500,0
20231103,182500,2205216611,1500,1500,1500,1500,0
20231103,182400,2205216611,1500,1500,1500,1500,0
20231103,182300,2205216611,1500,1500,1500,1500,0
20231103,182200,2205216611,1500,1500,1500,1500,0
20231103,182100,2205216611,1500,1500,1500,1500,0
20231103,182000,2205216611,1500,1500,1500,1500,0
20231103,181900,2205216611,1500,1500,1500,1500,0
20231103,181800,2205216611,1500,1500,1500,1500,0
20231103,181700,2205216611,1500,1500,1500,1500,0
20231103,181600,2205216611,1500,1500,1500,1500,0
20231103,181500,2205216611,1500,1500,1500,1500,0
20231103,181400,2205216611,1500,1500,1500,1500,0
20231103,181300,2205216611,1500,1500,1500,1500,0
20231103,181200,2205216611,1500,1500,1500,1500,0
20231103,181100,2205216611,1500,1500,1500,1500,0
20231103,181000,2205216611,1500,1500,1500,1500,0
20231103,180900,2205216611,1500,1500,1500,1500,0
20231103,180800,2205216611,1500,1500,1500,1500,0
20231103,180700,2205216611,1500,1500,1500,1500,0
20231103,180600,2205216611,1500,1500,1500,1500,0
20231103,180500,2205216611,1500,1500,1500,1500,0
20231103,180400,2205216611,1500,1500,1500,1500,0
20231103,180300,2205216611,1500,1500,1500,1500,0
20231103,180200,2205216611,1500,1500,1500,1500,6985
20231103,180100,2205216611,1500,1500,1500,1500,0
20231103,180000,2205216611,1500,1500,1500,1500,0
20231103,175900,2205216611,1500,1500,1500,1500,0
20231103,175800,2205216611,1500,1500,1500,1500,0
20231103,175700,2205216611,1500,1500,1500,1500,0
20231103,175600,2205216611,1500,1500,1500,1500,0
20231103,175500,2205216611,1500,1500,1500,1500,0
20231103,175400,2205216611,1500,1500,1500,1500,0
20231103,175300,2205216611,1500,1500,1500,1500,0
20231103,175200,2205216611,1500,1500,1500,1500,0
20231103,175100,2205216611,1500,1500,1500,1500,0
20231103,175000,2205216611,1500,1500,1500,1500,0
20231103,174900,2205216611,1500,1500,1500,1500,0
20231103,174800,2205216611,1500,1500,1500,1500,0
20231103,174700,2205216611,1500,1500,1500,1500,0
20231103,174600,2205216611,1500,1500,1500,1500,0
20231103,174500,2205216611,1500,1500,1500,1500,0
20231103,174400,2205216611,1500,1500,1500,1500,0
20231103,174300,2205216611,1500,1500,1500,1500,0
20231103,174200,2205216611,1500,1500,1500,1500,0
20231103,174100,2205216611,1500,1500,1500,1500,0
20231103,174000,2205216611,1500,1500,1500,1500,0
20231103,173900,2205216611,1500,1500,1500,1500,0
20231103,173800,2205216611,1500,1500,1500,1500,0
20231103,173700,2205216611,1500,1500,1500,1500,0
20231103,173600,2205216611,1500,1500,1500,1500,0
20231103,173500,2205216611,1500,1500,1500,1500,0
20231103,173400,2205216611,1500,1500,1500,1500,0
20231103,173300,2205216611,1500,1500,1500,1500,0
20231103,173200,2205216611,1500,1500,1500,1500,6985
20231103,173100,2205216611,1500,1500,1500,1500,0
20231103,173000,2205216611,1500,1500,1500,1500,0
20231103,172900,2205216611,1500,1500,1500,1500,0
20231103,172800,2205216611,1500,1500,1500,1500,0
20231103,172700,2205216611,1500,1500,1500,1500,0
20231103,172600,2205216611,1500,1500,1500,1500,0
20231103,172500,2205216611,1500,1500,1500,1500,0
20231103,172400,2205216611,1500,1500,1500,1500,0
20231103,172300,2205216611,1500,1500,1500,1500,0
20231103,172200,2205216611,1500,1500,1500,1500,0
20231103,172100,2205216611,1500,1500,1500,1500,0
20231103,172000,2205216611,1500,1500,1500,1500,0
20231103,171900,2205216611,1500,1500,1500,1500,0
20231103,171800,2205216611,1500,1500,1500,1500,0
20231103,171700,2205216611,1500,1500,1500,1500,0
20231103,171600,2205216611,1500,1500,1500,1500,0
20231103,171500,2205216611,1500,1500,1500,1500,0
20231103,171400,2205216611,1500,1500,1500,1500,0
20231103,171300,2205216611,1500,1500,1500,1500,0
20231103,171200,2205216611,1500,1500,1500,1500,0
20231103,171100,2205216611,1500,1500,1500,1500,0
20231103,171000,2205216611,1500,1500,1500,1500,0
20231103,170900,2205216611,1500,1500,1500,1500,0
20231103,170800,2205216611,1500,1500,1500,1500,0
20231103,170700,2205216611,1500,1500,1500,1500,0
20231103,170600,2205216611,1500,1500,1500,1500,0
20231103,170500,2205216611,1500,1500,1500,1500,0
20231103,170400,2205216611,1500,1500,1500,1500,0
20231103,170300,2205216611,1500,1500,1500,1500,0
20231103,170200,2205216611,1500,1500,1500,1500,6985
20231103,170100,2205216611,1500,1500,1500,1500,0
20231103,170000,2205216611,1500,1500,1500,1500,0
20231103,165900,2205216611,1500,1500,1500,1500,0
20231103,165800,2205216611,1500,1500,1500,1500,0
20231103,165700,2205216611,1500,1500,1500,1500,0
20231103,165600,2205216611,1500,1500,1500,1500,0
20231103,165500,2205216611,1500,1500,1500,1500,0
20231103,165400,2205216611,1500,1500,1500,1500,0
20231103,165300,2205216611,1500,1500,1500,1500,0
20231103,165200,2205216611,1500,1500,1500,1500,0
20231103,165100,2205216611,1500,1500,1500,1500,0
20231103,165000,2205216611,1500,1500,1500,1500,0
20231103,164900,2205216611,1500,1500,1500,1500,0
20231103,164800,2205216611,1500,1500,1500,1500,0
20231103,164700,2205216611,1500,1500,1500,1500,0
20231103,164600,2205216611,1500,1500,1500,1500,0
20231103,164500,2205216611,1500,1500,1500,1500,0
20231103,164400,2205216611,1500,1500,1500,1500,0
20231103,164300,2205216611,1500,1500,1500,1500,0
20231103,164200,2205216611,1500,1500,1500,1500,0
20231103,164100,2205216611,1500,1500,1500,1500,0
20231103,164000,2205216611,1500,1500,1500,1500,0
20231103,163900,2205216611,1500,1500,1500,1500,0
20231103,163800,2205216611,1500,1500,1500,1500,0
20231103,163700,2205216611,1500,1500,1500,1500,0
20231103,163600,2205216611,1500,1500,1500,1500,0
20231103,163500,2205216611,1500,1500,1500,1500,0
20231103,163400,2205216611,1500,1500,1500,1500,0
20231103,163300,2205216611,1500,1500,1500,1500,0
20231103,163200,2205216611,1500,1500,1500,1500,6985
20231103,163100,2205216611,1500,1500,1500,1500,0
20231103,163000,2205216611,1500,1500,1500,1500,0
20231103,162900,2205216611,1500,1500,1500,1500,0
20231103,162800,2205216611,1500,1500,1500,1500,0
20231103,162700,2205216611,1500,1500,1500,1500,0
20231103,162600,2205216611,1500,1500,1500,1500,0
20231103,162500,2205216611,1500,1500,1500,1500,0
20231103,162400,2205216611,1500,1500,1500,1500,0
20231103,162300,2205216611,1500,1500,1500,1500,0
20231103,162200,2205216611,1500,1500,1500,1500,0
20231103,162100,2205216611,1500,1500,1500,1500,0
20231103,162000,2205216611,1500,1500,1500,1500,0
20231103,161900,2205216611,1500,1500,1500,1500,0
20231103,161800,2205216611,1500,1500,1500,1500,0
20231103,161700,2205216611,1500,1500,1500,1500,0
20231103,161600,2205216611,1500,1500,1500,1500,0
20231103,161500,2205216611,1500,1500,1500,1500,0
20231103,161400,2205216611,1500,1500,1500,1500,0
20231103,161300,2205216611,1500,1500,1500,1500,0
20231103,161200,2205216611,1500,1500,1500,1500,0
20231103,161100,2205216611,1500,1500,1500,1500,0
20231103,161000,2205216611,1500,1500,1500,1500,0
20231103,160900,2205216611,1500,1500,1500,1500,0
20231103,160800,2205216611,1500,1500,1500,1500,0
20231103,160700,2205216611,1500,1500,1500,1500,0
20231103,160600,2205216611,1500,1500,1500,1500,0
20231103,160500,2205216611,1500,1500,1500,1500,0
20231103,160400,2205216611,1500,1500,1500,1500,0
20231103,160300,2205216611,1500,1500,1500,1500,0
20231103,160200,2205216611,1500,1500,1500,1500,6985
20231103,160100,2205216611,1500,1500,1500,1500,0
20231103,160000,2205216611,1500,1500,1500,1500,0
20231103,155900,2205216611,1500,1500,1500,1500,0
20231103,155800,2205216611,1500,1500,1500,1500,0
20231103,155700,2205216611,1500,1500,1500,1500,0
20231103,155600,2205216611,1500,1500,1500,1500,0
20231103,155500,2205216611,1500,1500,1500,1500,0
20231103,155400,2205216611,1500,1500,1500,1500,0
20231103,155300,2205216611,1500,1500,1500,1500,0
20231103,155200,2205216611,1500,1500,1500,1500,0
20231103,155100,2205216611,1500,1500,1500,1500,0
20231103,155000,2205216611,1500,1500,1500,1500,0
20231103,154900,2205216611,1500,1500,1500,1500,0
20231103,154800,2205216611,1500,1500,1500,1500,0
20231103,154700,2205216611,1500,1500,1500,1500,0
20231103,154600,2205216611,1500,1500,1500,1500,0
20231103,154500,2205216611,1500,1500,1500,1500,0
20231103,154400,2205216611,1500,1500,1500,1500,0
20231103,154300,2205216611,1500,1500,1500,1500,0
20231103,154200,2205216611,1500,1500,1500,1500,0
20231103,154100,2205216611,1500,1500,1500,1500,0
20231103,154000,2205216611,1500,1500,1500,1500,0
20231103,153900,2205216611,1500,1500,1500,1500,0
20231103,153800,2205216611,1500,1500,1500,1500,0
20231103,153700,2205216611,1500,1500,1500,1500,0
20231103,153600,2205216611,1500,1500,1500,1500,0
20231103,153500,2205216611,1500,1500,1500,1500,0
20231103,153400,2205216611,1500,1500,1500,1500,0
20231103,153300,2205216611,1500,1500,1500,1500,0
20231103,153200,2205216611,1500,1500,1500,1500,6985
20231103,153100,2205216611,1500,1500,1500,1500,0
20231103,153000,2205216611,1500,1500,1500,1500,6985
20231103,152900,2194739111,1512,1512,1512,1512,0
20231103,152800,2194739111,1512,1512,1512,1512,0
20231103,152700,2194739111,1512,1512,1512,1512,0
20231103,152600,2194739111,1512,1512,1512,1512,0
20231103,152500,2194739111,1512,1512,1512,1512,0
20231103,152400,2194739111,1512,1512,1512,1512,0
20231103,152300,2194739111,1512,1512,1512,1512,0
20231103,152200,2194739111,1512,1512,1512,1512,0
20231103,152100,2194739111,1512,1512,1512,1512,0
20231103,152000,2194739111,1512,1512,1512,1512,0
20231103,151900,2194739111,1512,1497,1514,1495,5931
20231103,151800,2185794991,1506,1498,1506,1497,6003
20231103,151700,2176770124,1499,1499,1499,1499,0
20231103,151600,2176770124,1499,1499,1499,1499,104
20231103,151500,2176614228,1499,1499,1499,1491,1378
20231103,151400,2174553718,1499,1499,1499,1499,278
20231103,151300,2174136996,1504,1503,1504,1503,6200
20231103,151200,2164812306,1504,1504,1504,1504,0
20231103,151100,2164812306,1504,1504,1504,1504,0
20231103,151000,2164812306,1504,1504,1504,1504,1
20231103,150900,2164810802,1491,1503,1504,1491,6761
20231103,150800,2154644325,1504,1504,1504,1504,0
20231103,150700,2154644325,1504,1503,1504,1489,9655
20231103,150600,2140192902,1496,1500,1500,1496,1609
20231103,150500,2137785334,1506,1506,1506,1506,2
20231103,150400,2137782322,1500,1508,1508,1500,6784
20231103,150300,2127567642,1508,1507,1508,1507,166
20231103,150200,2127317397,1508,1508,1508,1508,500
20231103,150100,2126563397,1509,1509,1509,1509,1000
20231103,150000,2125054397,1504,1497,1504,1495,6000
20231103,145900,2116066062,1495,1495,1495,1495,3262
20231103,145800,2111189372,1495,1494,1495,1494,246
20231103,145700,2110821843,1495,1489,1495,1488,1779
20231103,145600,2108165883,1490,1492,1492,1490,8136
20231103,145500,2096042081,1491,1491,1491,1491,0
20231103,145400,2096042081,1491,1495,1495,1491,595
20231103,145300,2095154637,1492,1492,1492,1492,1
20231103,145200,2095153145,1495,1495,1495,1495,9
20231103,145100,2095139690,1495,1495,1495,1493,1586
20231103,145000,2092768820,1497,1497,1497,1497,0
20231103,144900,2092768820,1497,1497,1497,1497,10032
20231103,144800,2077750916,1497,1496,1500,1496,3395
20231103,144700,2072659605,1496,1504,1504,1496,171
20231103,144600,2072402989,1504,1504,1504,1504,800
20231103,144500,2071199789,1497,1503,1504,1497,1400
20231103,144400,2069095745,1506,1500,1506,1500,200
20231103,144300,2068794785,1500,1495,1510,1495,5101
20231103,144200,2061121694,1488,1488,1488,1488,0
20231103,144100,2061121694,1488,1488,1488,1487,966
20231103,144000,2059685134,1488,1488,1488,1488,0
20231103,143900,2059685134,1488,1492,1492,1487,72254
20231103,143800,1952133422,1492,1491,1492,1491,5138
20231103,143700,1944472464,1491,1495,1495,1491,2242
20231103,143600,1941123648,1496,1499,1499,1496,4036
20231103,143500,1935077588,1499,1499,1499,1499,300
20231103,143400,1934627888,1499,1499,1499,1499,0
20231103,143300,1934627888,1499,1499,1499,1499,200
20231103,143200,1934328088,1508,1499,1508,1499,1050
20231103,143100,1932745138,1499,1499,1499,1498,1609
20231103,143000,1930333256,1499,1500,1509,1499,701
20231103,142900,1929279965,1500,1509,1509,1499,12
20231103,142800,1929261876,1499,1499,1499,1499,0
20231103,142700,1929261876,1499,1499,1499,1499,0
20231103,142600,1929261876,1499,1505,1505,1499,15738
20231103,142500,1905637698,1505,1502,1505,1502,3010
20231103,142400,1901107681,1505,1509,1510,1505,3657
20231103,142300,1895594896,1510,1510,1510,1509,6000
20231103,142200,1886534956,1505,1503,1505,1502,2644
20231103,142100,1882556339,1505,1505,1505,1503,3617
20231103,142000,1877113788,1505,1504,1505,1503,4653
20231103,141900,1870113690,1512,1505,1512,1504,7501
20231103,141800,1858807186,1514,1513,1514,1513,8500
20231103,141700,1845942386,1513,1514,1514,1505,7018
20231103,141600,1835353634,1514,1508,1517,1505,3556
20231103,141500,1829981776,1516,1515,1517,1504,2750
20231103,141400,1825827130,1515,1506,1515,1506,1100
20231103,141300,1824166030,1517,1512,1517,1512,500
20231103,141200,1823407780,1506,1507,1507,1505,2623
20231103,141100,1819457165,1505,1512,1512,1505,949
20231103,141000,1818026790,1512,1517,1517,1512,848
20231103,140900,1816743120,1516,1516,1516,1516,78
20231103,140800,1816624872,1520,1521,1521,1520,501
20231103,140700,1815863251,1521,1520,1521,1520,533
20231103,140600,1815053059,1520,1516,1520,1516,1211
20231103,140500,1813215539,1520,1520,1520,1520,0
20231103,140400,1813215539,1520,1520,1520,1520,0
20231103,140300,1813215539,1520,1515,1520,1515,2468
20231103,140200,1809473954,1514,1512,1514,1512,742
20231103,140100,1808351966,1512,1512,1512,1512,251
20231103,140000,1807972454,1511,1511,1511,1511,0
20231103,135900,1807972454,1511,1511,1511,1511,0
20231103,135800,1807972454,1511,1511,1511,1511,0
20231103,135700,1807972454,1511,1511,1511,1511,0
20231103,135600,1807972454,1511,1511,1511,1511,404
20231103,135500,1807362010,1516,1516,1516,1516,2
20231103,135400,1807358978,1505,1505,1505,1505,0
20231103,135300,1807358978,1505,1505,1505,1505,0
20231103,135200,1807358978,1505,1513,1513,1505,378
20231103,135100,1806789688,1505,1514,1514,1505,234
20231103,135000,1806435697,1513,1513,1513,1513,1550
20231103,134900,1804090547,1514,1514,1514,1514,160
20231103,134800,1803848307,1514,1505,1514,1505,810
20231103,134700,1802622147,1505,1511,1513,1505,7316
20231103,134600,1791587736,1511,1511,1511,1511,254
20231103,134500,1791203942,1512,1514,1514,1512,44
20231103,134400,1791137381,1511,1511,1511,1511,0
20231103,134300,1791137381,1511,1511,1511,1511,1011
20231103,134200,1789609760,1513,1513,1513,1513,1354
20231103,134100,1787561158,1513,1514,1514,1512,2042
20231103,134000,1784471278,1515,1515,1515,1514,184
20231103,133900,1784192634,1514,1515,1515,1514,339
20231103,133800,1783679264,1515,1515,1515,1515,1
20231103,133700,1783677749,1515,1517,1517,1515,1123
20231103,133600,1781975392,1524,1524,1524,1524,100
20231103,133500,1781822992,1525,1525,1525,1525,0
20231103,133400,1781822992,1525,1520,1525,1516,1498
20231103,133300,1779548894,1527,1528,1528,1521,4242
20231103,133200,1773079889,1530,1531,1531,1529,4399
20231103,133100,1766348655,1532,1534,1534,1532,2211
20231103,133000,1762959868,1535,1537,1537,1535,324
20231103,132900,1762462328,1537,1537,1537,1537,1000
20231103,132800,1760925328,1536,1536,1536,1536,181
20231103,132700,1760647312,1537,1537,1537,1537,500
20231103,132600,1759878812,1537,1537,1537,1537,500
20231103,132500,1759110312,1536,1538,1538,1536,1005
20231103,132400,1757565413,1542,1542,1542,1542,500
20231103,132300,1756794413,1542,1542,1542,1542,150
20231103,132200,1756563113,1543,1543,1543,1543,0
20231103,132100,1756563113,1543,1543,1543,1543,50
20231103,132000,1756485963,1538,1538,1538,1538,0
20231103,131900,1756485963,1538,1538,1538,1538,500
20231103,131800,1755716963,1537,1537,1537,1537,0
20231103,131700,1755716963,1537,1537,1537,1537,0
20231103,131600,1755716963,1537,1537,1537,1537,0
20231103,131500,1755716963,1537,1537,1537,1537,0
20231103,131400,1755716963,1537,1537,1537,1537,0
20231103,131300,1755716963,1537,1539,1539,1537,909
20231103,131200,1754319618,1539,1540,1549,1539,12026
20231103,131100,1735806484,1549,1549,1549,1549,0
20231103,131000,1735806484,1549,1549,1549,1549,111
20231103,130900,1735634545,1549,1549,1549,1549,1388
20231103,130800,1733484533,1549,1548,1549,1548,30
20231103,130700,1733438064,1549,1549,1549,1549,0
20231103,130600,1733438064,1549,1547,1549,1547,2550
20231103,130500,1729488758,1539,1539,1539,1539,0
20231103,130400,1729488758,1539,1540,1540,1539,489
20231103,130300,1728735903,1549,1549,1549,1549,974
20231103,130200,1727227177,1549,1549,1549,1549,0
20231103,130100,1727227177,1549,1549,1549,1549,0
20231103,130000,1727227177,1549,1549,1549,1549,0
20231103,125900,1727227177,1549,1549,1549,1549,3
20231103,125800,1727222530,1553,1553,1553,1553,0
20231103,125700,1727222530,1553,1538,1553,1538,5949
20231103,125600,1717996902,1538,1543,1543,1538,930
20231103,125500,1716566110,1539,1540,1540,1539,3000
20231103,125400,1711948310,1539,1543,1543,1539,1738
20231103,125300,1709272783,1542,1542,1542,1542,112
20231103,125200,1709100079,1543,1546,1546,1543,1532
20231103,125100,1706734682,1544,1544,1544,1544,0
20231103,125000,1706734682,1544,1544,1544,1544,10
20231103,124900,1706719242,1544,1544,1544,1544,237
20231103,124800,1706353314,1544,1544,1544,1544,304
20231103,124700,1705883938,1544,1546,1546,1544,3174
20231103,124600,1700981388,1545,1545,1545,1545,0
20231103,124500,1700981388,1545,1545,1545,1545,0
20231103,124400,1700981388,1545,1545,1545,1545,0
20231103,124300,1700981388,1545,1545,1545,1545,130
20231103,124200,1700780538,1545,1545,1545,1545,0
20231103,124100,1700780538,1545,1545,1545,1545,0
20231103,124000,1700780538,1545,1550,1550,1545,1500
20231103,123900,1698462538,1550,1550,1550,1550,2935
20231103,123800,1693913288,1550,1550,1550,1550,101
20231103,123700,1693756738,1552,1552,1552,1552,0
20231103,123600,1693756738,1552,1553,1553,1552,1056
20231103,123500,1692117776,1552,1552,1552,1552,1056
20231103,123400,1690478864,1552,1552,1552,1552,1200
20231103,123300,1688616464,1545,1545,1545,1545,0
20231103,123200,1688616464,1545,1545,1545,1545,1
20231103,123100,1688614919,1552,1545,1552,1545,902
20231103,123000,1687215029,1545,1545,1545,1545,0
20231103,122900,1687215029,1545,1552,1552,1545,2001
20231103,122800,1684123477,1552,1552,1552,1552,200
20231103,122700,1683813077,1554,1543,1554,1543,6731
20231103,122600,1673388441,1544,1550,1550,1544,3214
20231103,122500,1668422377,1550,1550,1550,1550,0
20231103,122400,1668422377,1550,1550,1550,1550,300
20231103,122300,1667957377,1555,1555,1555,1555,1
20231103,122200,1667955822,1555,1555,1555,1555,0
20231103,122100,1667955822,1555,1550,1555,1547,8585
20231103,122000,1654645913,1550,1551,1554,1550,300
20231103,121900,1654180859,1550,1550,1552,1550,1588
20231103,121800,1651719415,1548,1548,1548,1548,80
20231103,121700,1651595575,1557,1548,1558,1546,5546
20231103,121600,1642994595,1546,1546,1546,1546,0
20231103,121500,1642994595,1546,1546,1558,1544,6036
20231103,121400,1633640659,1558,1561,1569,1538,83596
20231103,121300,1504051374,1548,1562,1569,1548,37529
20231103,121200,1445586406,1562,1552,1562,1552,1621
20231103,121100,1443058704,1552,1551,1552,1551,443
20231103,121000,1442371601,1551,1563,1563,1550,3037
20231103,120900,1437625218,1563,1549,1564,1543,10830
20231103,120800,1420796784,1549,1549,1549,1549,701
20231103,120700,1419710935,1549,1549,1550,1549,1323
20231103,120600,1417660608,1549,1549,1549,1549,1040
20231103,120500,1416049648,1549,1549,1562,1548,3957
20231103,120400,1409907066,1560,1550,1565,1548,3082
20231103,120300,1405110429,1564,1552,1568,1550,1224
20231103,120200,1403199837,1552,1555,1569,1551,24813
20231103,120100,1364485588,1560,1565,1565,1554,746
20231103,120000,1363320836,1563,1564,1567,1563,115
20231103,115900,1363140866,1567,1567,1567,1565,6096
20231103,115800,1353588458,1567,1567,1567,1566,1305
20231103,115700,1351543556,1567,1570,1570,1567,2655
20231103,115600,1347376350,1570,1549,1570,1549,68088
20231103,115500,1240650105,1549,1550,1550,1549,933
20231103,115400,1239204239,1553,1558,1558,1553,4060
20231103,115300,1232887115,1567,1558,1567,1558,7943
20231103,115200,1220476438,1558,1559,1559,1558,4865
20231103,115100,1212895769,1567,1567,1567,1567,93
20231103,115000,1212750038,1567,1558,1567,1558,3974
20231103,114900,1206535564,1558,1568,1568,1558,4360
20231103,114800,1199720815,1568,1560,1569,1556,1871
20231103,114700,1196788397,1569,1570,1570,1551,9662
20231103,114600,1181675853,1560,1541,1570,1540,39777
20231103,114500,1119530463,1557,1556,1561,1537,26278
20231103,114400,1078606530,1556,1556,1560,1528,12815
20231103,114300,1058752630,1556,1529,1560,1529,33554
20231103,114200,1006603006,1533,1553,1560,1480,121467
20231103,114100,820962047,1558,1540,1558,1540,32231
20231103,114000,771017027,1540,1537,1540,1537,7031
20231103,113900,760192143,1537,1540,1540,1537,3602
20231103,113800,754649039,1538,1538,1538,1538,1538
20231103,113700,752283595,1540,1542,1542,1539,1040
20231103,113600,750680008,1545,1545,1545,1545,354
20231103,113500,750133078,1545,1545,1545,1545,772
20231103,113400,748940338,1545,1545,1545,1545,257
20231103,113300,748543273,1545,1546,1546,1545,2813
20231103,113200,744195414,1551,1555,1555,1551,700
20231103,113100,743108514,1550,1551,1551,1550,1148
20231103,113000,741328571,1557,1557,1557,1557,200
20231103,112900,741017171,1557,1557,1557,1557,1
20231103,112800,741015614,1558,1558,1558,1558,0
20231103,112700,741015614,1558,1558,1558,1558,0
20231103,112600,741015614,1558,1558,1558,1558,50
20231103,112500,740937714,1558,1558,1558,1558,1479
20231103,112400,738633432,1558,1558,1558,1558,21
20231103,112300,738600714,1558,1558,1558,1558,1
20231103,112200,738599156,1558,1558,1558,1558,0
20231103,112100,738599156,1558,1550,1558,1550,1141
20231103,112000,736825478,1558,1558,1558,1558,10
20231103,111900,736809898,1558,1558,1558,1558,7500
20231103,111800,725124898,1558,1557,1558,1557,4041
20231103,111700,718833011,1557,1556,1557,1556,4101
20231103,111600,712448154,1557,1554,1557,1554,2500
20231103,111500,708559699,1554,1554,1554,1554,843
20231103,111400,707249677,1555,1555,1555,1555,400
20231103,111300,706627677,1555,1555,1555,1555,1000
20231103,111200,705072677,1555,1555,1555,1555,8
20231103,111100,705060237,1555,1555,1555,1555,0
20231103,111000,705060237,1555,1555,1555,1555,3
20231103,110900,705055572,1556,1556,1556,1556,1
20231103,110800,705054016,1546,1546,1546,1546,110
20231103,110700,704883956,1546,1547,1547,1546,1623
20231103,110600,702374126,1559,1559,1559,1559,0
20231103,110500,702374126,1559,1559,1559,1559,0
20231103,110400,702374126,1559,1559,1559,1559,0
20231103,110300,702374126,1559,1559,1559,1559,1
20231103,110200,702372567,1559,1551,1559,1551,5100
20231103,110100,694423311,1551,1552,1552,1551,529
20231103,110000,693602603,1552,1552,1552,1552,0
20231103,105900,693602603,1552,1551,1561,1551,3260
20231103,105800,688531142,1550,1550,1550,1550,401
20231103,105700,687909592,1549,1549,1549,1549,1
20231103,105600,687908043,1561,1559,1561,1542,52113
20231103,105500,606725658,1557,1557,1558,1557,5200
20231103,105400,598628665,1557,1555,1558,1555,11465
20231103,105300,580772505,1557,1555,1557,1555,10374
20231103,105200,564621640,1555,1555,1555,1555,100
20231103,105100,564466140,1556,1556,1556,1556,1252
20231103,105000,562518028,1557,1557,1557,1556,2600
20231103,104900,558469838,1557,1534,1558,1534,18104
20231103,104800,530337004,1535,1534,1535,1525,1903
20231103,104700,527432376,1535,1532,1535,1529,2572
20231103,104600,523485348,1533,1535,1535,1533,1178
20231103,104500,521679092,1535,1538,1538,1535,71
20231103,104400,521569897,1538,1542,1542,1538,775
20231103,104300,520375437,1541,1553,1553,1541,352
20231103,104200,519832705,1555,1540,1555,1540,1188
20231103,104100,517995006,1540,1550,1550,1540,2673
20231103,104000,513858556,1558,1558,1558,1558,679
20231103,103900,512800674,1559,1550,1559,1540,21459
20231103,103800,479405222,1545,1553,1556,1545,7156
20231103,103700,468329009,1556,1556,1556,1556,1112
20231103,103600,466598737,1556,1558,1558,1556,1074
20231103,103500,464927014,1559,1557,1560,1557,15829
20231103,103400,440242724,1557,1550,1560,1550,5364
20231103,103300,431893486,1550,1555,1560,1550,4654
20231103,103200,424673139,1560,1556,1560,1555,14634
20231103,103100,401857158,1556,1557,1560,1550,10444
20231103,103000,385576323,1557,1543,1557,1542,19225
20231103,102900,355750458,1542,1545,1550,1541,477
20231103,102800,355014768,1540,1546,1546,1538,1399
20231103,102700,352858711,1546,1540,1557,1539,14929
20231103,102600,329701952,1538,1554,1554,1532,3826
20231103,102500,323758472,1521,1529,1554,1521,65261
20231103,102400,223528517,1520,1520,1524,1520,16641
20231103,102300,198217061,1520,1518,1520,1518,3391
20231103,102200,193065132,1518,1518,1518,1518,828
20231103,102100,191808228,1518,1518,1518,1518,1300
20231103,102000,189834828,1517,1517,1517,1517,512
20231103,101900,189058124,1517,1517,1517,1517,2220
20231103,101800,185690384,1517,1519,1519,1517,384
20231103,101700,185107608,1519,1519,1519,1519,80
20231103,101600,184986088,1519,1519,1519,1519,2813
20231103,101500,180713141,1519,1519,1519,1519,2818
20231103,101400,176432599,1519,1518,1519,1518,1349
20231103,101300,174384015,1519,1517,1519,1516,9231
20231103,101200,160380339,1517,1517,1517,1517,0
20231103,101100,160380339,1517,1515,1517,1515,8969
20231103,101000,146788298,1515,1514,1515,1514,6000
20231103,100900,137699087,1515,1514,1515,1514,5699
20231103,100800,129070774,1514,1513,1514,1513,1676
20231103,100700,126533810,1513,1513,1513,1513,0
20231103,100600,126533810,1513,1509,1513,1509,2790
20231103,100500,122312940,1508,1508,1508,1508,1100
20231103,100400,120654140,1503,1503,1503,1503,0
20231103,100300,120654140,1503,1503,1503,1503,0
20231103,100200,120654140,1503,1503,1503,1503,0
20231103,100100,120654140,1503,1503,1503,1503,0
20231103,100000,120654140,1503,1503,1503,1503,0
20231103,095900,120654140,1503,1503,1503,1503,0
20231103,095800,120654140,1503,1503,1503,1503,1
20231103,095700,120652637,1503,1503,1503,1503,102
20231103,095600,120499331,1510,1510,1510,1510,0
20231103,095500,120499331,1510,1510,1510,1510,0
20231103,095400,120499331,1510,1510,1510,1510,1
20231103,095300,120497821,1510,1510,1510,1510,0
20231103,095200,120497821,1510,1510,1510,1510,0
20231103,095100,120497821,1510,1510,1510,1510,17
20231103,095000,120472151,1510,1509,1510,1509,5500
20231103,094900,112167825,1509,1509,1509,1509,0
20231103,094800,112167825,1509,1509,1509,1509,71
20231103,094700,112060686,1510,1510,1510,1510,5
20231103,094600,112053136,1509,1502,1509,1501,3111
20231103,094500,107367515,1508,1508,1508,1508,0
20231103,094400,107367515,1508,1508,1508,1508,1
20231103,094300,107366007,1508,1508,1508,1508,0
20231103,094200,107366007,1508,1508,1508,1508,0
20231103,094100,107366007,1508,1509,1509,1508,8887
20231103,094000,93959370,1510,1510,1510,1510,0
20231103,093900,93959370,1510,1510,1510,1510,290
20231103,093800,93521470,1510,1510,1510,1510,10
20231103,093700,93506370,1510,1502,1510,1502,9602
20231103,093600,79010546,1508,1508,1508,1508,0
20231103,093500,79010546,1508,1508,1508,1508,1
20231103,093400,79009038,1508,1508,1508,1501,1525
20231103,093300,76719845,1507,1508,1508,1507,20
20231103,093200,76689703,1507,1502,1507,1502,5137
20231103,093100,68948929,1507,1507,1507,1507,1010
20231103,093000,67426859,1507,1507,1507,1507,3
20231103,092900,67422338,1502,1508,1508,1502,72
20231103,092800,67313897,1507,1507,1507,1507,311
20231103,092700,66845220,1507,1507,1507,1507,2
20231103,092600,66842206,1502,1502,1502,1502,400
20231103,092500,66241406,1507,1508,1508,1507,52
20231103,092400,66163027,1508,1501,1508,1501,85
20231103,092300,66034925,1501,1501,1501,1501,200
20231103,092200,65734725,1500,1500,1500,1500,318
20231103,092100,65257725,1510,1510,1510,1510,2
20231103,092000,65254705,1498,1498,1498,1498,600
20231103,091900,64355905,1514,1514,1514,1514,0
20231103,091800,64355905,1514,1514,1514,1514,0
20231103,091700,64355905,1514,1514,1514,1514,2
20231103,091600,64352877,1495,1501,1501,1495,4800
20231103,091500,57165024,1513,1509,1513,1509,1400
20231103,091400,55049250,1498,1498,1498,1498,1300
20231103,091300,53101850,1498,1498,1498,1498,0
20231103,091200,53101850,1498,1498,1498,1498,250
20231103,091100,52727350,1498,1498,1498,1498,625
20231103,091000,51791100,1497,1498,1498,1497,1148
20231103,090900,50071399,1498,1493,1498,1493,804
20231103,090800,48870511,1493,1493,1493,1493,0
20231103,090700,48870511,1493,1493,1493,1493,1100
20231103,090600,47228211,1492,1493,1493,1492,1445
20231103,090500,45072071,1493,1493,1493,1493,1500
20231103,090400,42832571,1492,1504,1504,1492,1874
20231103,090300,40031046,1504,1494,1504,1494,1209
20231103,090200,38214710,1494,1518,1518,1493,2545
20231103,090100,34401493,1517,1514,1518,1514,10526
20231103,090000,18428126,1514,1517,1517,1512,12157