KissMeData/044480/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,192500,172412758,1200,1200,1200,1200,1270
20231107,192400,172412758,1200,1200,1200,1200,0
20231107,192300,172412758,1200,1200,1200,1200,0
20231107,192200,172412758,1200,1200,1200,1200,0
20231107,192100,172412758,1200,1200,1200,1200,0
20231107,192000,172412758,1200,1200,1200,1200,0
20231107,191900,172412758,1200,1200,1200,1200,0
20231107,191800,172412758,1200,1200,1200,1200,0
20231107,191700,172412758,1200,1200,1200,1200,0
20231107,191600,172412758,1200,1200,1200,1200,0
20231107,191500,172412758,1200,1200,1200,1200,0
20231107,191400,172412758,1200,1200,1200,1200,0
20231107,191300,172412758,1200,1200,1200,1200,0
20231107,191200,172412758,1200,1200,1200,1200,0
20231107,191100,172412758,1200,1200,1200,1200,0
20231107,191000,172412758,1200,1200,1200,1200,0
20231107,190900,172412758,1200,1200,1200,1200,0
20231107,190800,172412758,1200,1200,1200,1200,0
20231107,190700,172412758,1200,1200,1200,1200,0
20231107,190600,172412758,1200,1200,1200,1200,0
20231107,190500,172412758,1200,1200,1200,1200,0
20231107,190400,172412758,1200,1200,1200,1200,0
20231107,190300,172412758,1200,1200,1200,1200,0
20231107,190200,172412758,1200,1200,1200,1200,0
20231107,190100,172412758,1200,1200,1200,1200,0
20231107,190000,172412758,1200,1200,1200,1200,0
20231107,185900,172412758,1200,1200,1200,1200,0
20231107,185800,172412758,1200,1200,1200,1200,0
20231107,185700,172412758,1200,1200,1200,1200,0
20231107,185600,172412758,1200,1200,1200,1200,0
20231107,185500,172412758,1200,1200,1200,1200,1270
20231107,185400,172412758,1200,1200,1200,1200,0
20231107,185300,172412758,1200,1200,1200,1200,0
20231107,185200,172412758,1200,1200,1200,1200,0
20231107,185100,172412758,1200,1200,1200,1200,0
20231107,185000,172412758,1200,1200,1200,1200,0
20231107,184900,172412758,1200,1200,1200,1200,0
20231107,184800,172412758,1200,1200,1200,1200,0
20231107,184700,172412758,1200,1200,1200,1200,0
20231107,184600,172412758,1200,1200,1200,1200,0
20231107,184500,172412758,1200,1200,1200,1200,0
20231107,184400,172412758,1200,1200,1200,1200,0
20231107,184300,172412758,1200,1200,1200,1200,0
20231107,184200,172412758,1200,1200,1200,1200,0
20231107,184100,172412758,1200,1200,1200,1200,0
20231107,184000,172412758,1200,1200,1200,1200,0
20231107,183900,172412758,1200,1200,1200,1200,0
20231107,183800,172412758,1200,1200,1200,1200,0
20231107,183700,172412758,1200,1200,1200,1200,0
20231107,183600,172412758,1200,1200,1200,1200,0
20231107,183500,172412758,1200,1200,1200,1200,0
20231107,183400,172412758,1200,1200,1200,1200,0
20231107,183300,172412758,1200,1200,1200,1200,0
20231107,183200,172412758,1200,1200,1200,1200,0
20231107,183100,172412758,1200,1200,1200,1200,0
20231107,183000,172412758,1200,1200,1200,1200,0
20231107,182900,172412758,1200,1200,1200,1200,0
20231107,182800,172412758,1200,1200,1200,1200,0
20231107,182700,172412758,1200,1200,1200,1200,0
20231107,182600,172412758,1200,1200,1200,1200,0
20231107,182500,172412758,1200,1200,1200,1200,1270
20231107,182400,172412758,1200,1200,1200,1200,0
20231107,182300,172412758,1200,1200,1200,1200,0
20231107,182200,172412758,1200,1200,1200,1200,0
20231107,182100,172412758,1200,1200,1200,1200,0
20231107,182000,172412758,1200,1200,1200,1200,0
20231107,181900,172412758,1200,1200,1200,1200,0
20231107,181800,172412758,1200,1200,1200,1200,0
20231107,181700,172412758,1200,1200,1200,1200,0
20231107,181600,172412758,1200,1200,1200,1200,0
20231107,181500,172412758,1200,1200,1200,1200,0
20231107,181400,172412758,1200,1200,1200,1200,0
20231107,181300,172412758,1200,1200,1200,1200,0
20231107,181200,172412758,1200,1200,1200,1200,0
20231107,181100,172412758,1200,1200,1200,1200,0
20231107,181000,172412758,1200,1200,1200,1200,0
20231107,180900,172412758,1200,1200,1200,1200,0
20231107,180800,172412758,1200,1200,1200,1200,0
20231107,180700,172412758,1200,1200,1200,1200,0
20231107,180600,172412758,1200,1200,1200,1200,0
20231107,180500,172412758,1200,1200,1200,1200,0
20231107,180400,172412758,1200,1200,1200,1200,0
20231107,180300,172412758,1200,1200,1200,1200,0
20231107,180200,172412758,1200,1200,1200,1200,0
20231107,180100,172412758,1200,1200,1200,1200,0
20231107,180000,172412758,1200,1200,1200,1200,0
20231107,175900,172412758,1200,1200,1200,1200,0
20231107,175800,172412758,1200,1200,1200,1200,0
20231107,175700,172412758,1200,1200,1200,1200,0
20231107,175600,172412758,1200,1200,1200,1200,0
20231107,175500,172412758,1200,1200,1200,1200,1270
20231107,175400,172412758,1200,1200,1200,1200,0
20231107,175300,172412758,1200,1200,1200,1200,0
20231107,175200,172412758,1200,1200,1200,1200,0
20231107,175100,172412758,1200,1200,1200,1200,0
20231107,175000,172412758,1200,1200,1200,1200,0
20231107,174900,172412758,1200,1200,1200,1200,0
20231107,174800,172412758,1200,1200,1200,1200,0
20231107,174700,172412758,1200,1200,1200,1200,0
20231107,174600,172412758,1200,1200,1200,1200,0
20231107,174500,172412758,1200,1200,1200,1200,0
20231107,174400,172412758,1200,1200,1200,1200,0
20231107,174300,172412758,1200,1200,1200,1200,0
20231107,174200,172412758,1200,1200,1200,1200,0
20231107,174100,172412758,1200,1200,1200,1200,0
20231107,174000,172412758,1200,1200,1200,1200,0
20231107,173900,172412758,1200,1200,1200,1200,0
20231107,173800,172412758,1200,1200,1200,1200,0
20231107,173700,172412758,1200,1200,1200,1200,0
20231107,173600,172412758,1200,1200,1200,1200,0
20231107,173500,172412758,1200,1200,1200,1200,0
20231107,173400,172412758,1200,1200,1200,1200,0
20231107,173300,172412758,1200,1200,1200,1200,0
20231107,173200,172412758,1200,1200,1200,1200,0
20231107,173100,172412758,1200,1200,1200,1200,0
20231107,173000,172412758,1200,1200,1200,1200,0
20231107,172900,172412758,1200,1200,1200,1200,0
20231107,172800,172412758,1200,1200,1200,1200,0
20231107,172700,172412758,1200,1200,1200,1200,0
20231107,172600,172412758,1200,1200,1200,1200,0
20231107,172500,172412758,1200,1200,1200,1200,1270
20231107,172400,172412758,1200,1200,1200,1200,0
20231107,172300,172412758,1200,1200,1200,1200,0
20231107,172200,172412758,1200,1200,1200,1200,0
20231107,172100,172412758,1200,1200,1200,1200,0
20231107,172000,172412758,1200,1200,1200,1200,0
20231107,171900,172412758,1200,1200,1200,1200,0
20231107,171800,172412758,1200,1200,1200,1200,0
20231107,171700,172412758,1200,1200,1200,1200,0
20231107,171600,172412758,1200,1200,1200,1200,0
20231107,171500,172412758,1200,1200,1200,1200,0
20231107,171400,172412758,1200,1200,1200,1200,0
20231107,171300,172412758,1200,1200,1200,1200,0
20231107,171200,172412758,1200,1200,1200,1200,0
20231107,171100,172412758,1200,1200,1200,1200,0
20231107,171000,172412758,1200,1200,1200,1200,0
20231107,170900,172412758,1200,1200,1200,1200,0
20231107,170800,172412758,1200,1200,1200,1200,0
20231107,170700,172412758,1200,1200,1200,1200,0
20231107,170600,172412758,1200,1200,1200,1200,0
20231107,170500,172412758,1200,1200,1200,1200,0
20231107,170400,172412758,1200,1200,1200,1200,0
20231107,170300,172412758,1200,1200,1200,1200,0
20231107,170200,172412758,1200,1200,1200,1200,0
20231107,170100,172412758,1200,1200,1200,1200,0
20231107,170000,172412758,1200,1200,1200,1200,0
20231107,165900,172412758,1200,1200,1200,1200,0
20231107,165800,172412758,1200,1200,1200,1200,0
20231107,165700,172412758,1200,1200,1200,1200,0
20231107,165600,172412758,1200,1200,1200,1200,0
20231107,165500,172412758,1200,1200,1200,1200,1270
20231107,165400,172412758,1200,1200,1200,1200,0
20231107,165300,172412758,1200,1200,1200,1200,0
20231107,165200,172412758,1200,1200,1200,1200,0
20231107,165100,172412758,1200,1200,1200,1200,0
20231107,165000,172412758,1200,1200,1200,1200,0
20231107,164900,172412758,1200,1200,1200,1200,0
20231107,164800,172412758,1200,1200,1200,1200,0
20231107,164700,172412758,1200,1200,1200,1200,0
20231107,164600,172412758,1200,1200,1200,1200,0
20231107,164500,172412758,1200,1200,1200,1200,0
20231107,164400,172412758,1200,1200,1200,1200,0
20231107,164300,172412758,1200,1200,1200,1200,0
20231107,164200,172412758,1200,1200,1200,1200,0
20231107,164100,172412758,1200,1200,1200,1200,0
20231107,164000,172412758,1200,1200,1200,1200,0
20231107,163900,172412758,1200,1200,1200,1200,0
20231107,163800,172412758,1200,1200,1200,1200,0
20231107,163700,172412758,1200,1200,1200,1200,0
20231107,163600,172412758,1200,1200,1200,1200,0
20231107,163500,172412758,1200,1200,1200,1200,0
20231107,163400,172412758,1200,1200,1200,1200,0
20231107,163300,172412758,1200,1200,1200,1200,0
20231107,163200,172412758,1200,1200,1200,1200,0
20231107,163100,172412758,1200,1200,1200,1200,0
20231107,163000,172412758,1200,1200,1200,1200,0
20231107,162900,172412758,1200,1200,1200,1200,0
20231107,162800,172412758,1200,1200,1200,1200,0
20231107,162700,172412758,1200,1200,1200,1200,0
20231107,162600,172412758,1200,1200,1200,1200,0
20231107,162500,172412758,1200,1200,1200,1200,1270
20231107,162400,172412758,1200,1200,1200,1200,0
20231107,162300,172412758,1200,1200,1200,1200,0
20231107,162200,172412758,1200,1200,1200,1200,0
20231107,162100,172412758,1200,1200,1200,1200,0
20231107,162000,172412758,1200,1200,1200,1200,0
20231107,161900,172412758,1200,1200,1200,1200,0
20231107,161800,172412758,1200,1200,1200,1200,0
20231107,161700,172412758,1200,1200,1200,1200,0
20231107,161600,172412758,1200,1200,1200,1200,0
20231107,161500,172412758,1200,1200,1200,1200,0
20231107,161400,172412758,1200,1200,1200,1200,0
20231107,161300,172412758,1200,1200,1200,1200,0
20231107,161200,172412758,1200,1200,1200,1200,0
20231107,161100,172412758,1200,1200,1200,1200,0
20231107,161000,172412758,1200,1200,1200,1200,0
20231107,160900,172412758,1200,1200,1200,1200,0
20231107,160800,172412758,1200,1200,1200,1200,0
20231107,160700,172412758,1200,1200,1200,1200,0
20231107,160600,172412758,1200,1200,1200,1200,0
20231107,160500,172412758,1200,1200,1200,1200,0
20231107,160400,172412758,1200,1200,1200,1200,0
20231107,160300,172412758,1200,1200,1200,1200,0
20231107,160200,172412758,1200,1200,1200,1200,0
20231107,160100,172412758,1200,1200,1200,1200,0
20231107,160000,172412758,1200,1200,1200,1200,0
20231107,155900,172412758,1200,1200,1200,1200,0
20231107,155800,172412758,1200,1200,1200,1200,0
20231107,155700,172412758,1200,1200,1200,1200,0
20231107,155600,172412758,1200,1200,1200,1200,0
20231107,155500,172412758,1200,1200,1200,1200,1270
20231107,155400,172412758,1200,1200,1200,1200,0
20231107,155300,172412758,1200,1200,1200,1200,0
20231107,155200,172412758,1200,1200,1200,1200,0
20231107,155100,172412758,1200,1200,1200,1200,0
20231107,155000,172412758,1200,1200,1200,1200,0
20231107,154900,172412758,1200,1200,1200,1200,0
20231107,154800,172412758,1200,1200,1200,1200,0
20231107,154700,172412758,1200,1200,1200,1200,0
20231107,154600,172412758,1200,1200,1200,1200,0
20231107,154500,172412758,1200,1200,1200,1200,0
20231107,154400,172412758,1200,1200,1200,1200,0
20231107,154300,172412758,1200,1200,1200,1200,0
20231107,154200,172412758,1200,1200,1200,1200,0
20231107,154100,172412758,1200,1200,1200,1200,0
20231107,154000,172412758,1200,1200,1200,1200,0
20231107,153900,172412758,1200,1200,1200,1200,0
20231107,153800,172412758,1200,1200,1200,1200,0
20231107,153700,172412758,1200,1200,1200,1200,0
20231107,153600,172412758,1200,1200,1200,1200,0
20231107,153500,172412758,1200,1200,1200,1200,0
20231107,153400,172412758,1200,1200,1200,1200,0
20231107,153300,172412758,1200,1200,1200,1200,0
20231107,153200,172412758,1200,1200,1200,1200,0
20231107,153100,172412758,1200,1200,1200,1200,0
20231107,153000,172412758,1200,1200,1200,1200,1270
20231107,152900,170888758,1204,1204,1204,1204,0
20231107,152800,170888758,1204,1204,1204,1204,0
20231107,152700,170888758,1204,1204,1204,1204,0
20231107,152600,170888758,1204,1204,1204,1204,0
20231107,152500,170888758,1204,1204,1204,1204,0
20231107,152400,170888758,1204,1204,1204,1204,0
20231107,152300,170888758,1204,1204,1204,1204,0
20231107,152200,170888758,1204,1204,1204,1204,0
20231107,152100,170888758,1204,1204,1204,1204,0
20231107,152000,170888758,1204,1204,1204,1204,0
20231107,151900,170888758,1204,1194,1204,1180,3013
20231107,151800,167291871,1200,1200,1200,1200,0
20231107,151700,167291871,1200,1200,1200,1200,0
20231107,151600,167291871,1200,1200,1200,1200,0
20231107,151500,167291871,1200,1200,1200,1200,20
20231107,151400,167267871,1200,1200,1200,1200,0
20231107,151300,167267871,1200,1200,1200,1200,0
20231107,151200,167267871,1200,1200,1200,1200,0
20231107,151100,167267871,1200,1199,1200,1199,286
20231107,151000,166924956,1200,1200,1200,1200,0
20231107,150900,166924956,1200,1200,1200,1200,0
20231107,150800,166924956,1200,1194,1200,1190,615
20231107,150700,166190720,1198,1198,1198,1198,6
20231107,150600,166183532,1195,1195,1195,1195,14
20231107,150500,166166802,1200,1200,1200,1200,0
20231107,150400,166166802,1200,1198,1200,1198,36
20231107,150300,166123638,1198,1196,1198,1196,1031
20231107,150200,164890502,1199,1199,1199,1199,1
20231107,150100,164889303,1199,1199,1199,1199,0
20231107,150000,164889303,1199,1196,1199,1196,3
20231107,145900,164885710,1185,1199,1199,1185,658
20231107,145800,164102320,1199,1199,1199,1199,0
20231107,145700,164102320,1199,1199,1199,1199,0
20231107,145600,164102320,1199,1199,1199,1199,0
20231107,145500,164102320,1199,1199,1199,1199,1
20231107,145400,164101121,1200,1200,1200,1200,0
20231107,145300,164101121,1200,1200,1200,1200,0
20231107,145200,164101121,1200,1200,1200,1200,0
20231107,145100,164101121,1200,1200,1200,1200,0
20231107,145000,164101121,1200,1200,1200,1200,0
20231107,144900,164101121,1200,1200,1200,1200,0
20231107,144800,164101121,1200,1200,1200,1200,0
20231107,144700,164101121,1200,1200,1200,1200,0
20231107,144600,164101121,1200,1200,1200,1200,0
20231107,144500,164101121,1200,1200,1200,1200,0
20231107,144400,164101121,1200,1200,1200,1200,0
20231107,144300,164101121,1200,1200,1200,1200,0
20231107,144200,164101121,1200,1200,1200,1200,1
20231107,144100,164099921,1197,1197,1197,1197,0
20231107,144000,164099921,1197,1197,1197,1197,0
20231107,143900,164099921,1197,1197,1197,1197,0
20231107,143800,164099921,1197,1197,1197,1197,0
20231107,143700,164099921,1197,1197,1197,1197,0
20231107,143600,164099921,1197,1197,1197,1197,0
20231107,143500,164099921,1197,1197,1197,1197,0
20231107,143400,164099921,1197,1197,1197,1197,0
20231107,143300,164099921,1197,1197,1197,1197,0
20231107,143200,164099921,1197,1197,1197,1197,3
20231107,143100,164096330,1197,1197,1197,1197,0
20231107,143000,164096330,1197,1199,1200,1197,5
20231107,142900,164090340,1196,1199,1199,1196,70
20231107,142800,164006413,1196,1196,1200,1196,261
20231107,142700,163694251,1196,1196,1196,1196,0
20231107,142600,163694251,1196,1197,1200,1196,12
20231107,142500,163679891,1200,1200,1200,1200,0
20231107,142400,163679891,1200,1199,1200,1199,40
20231107,142300,163631928,1196,1196,1196,1196,9
20231107,142200,163621164,1196,1196,1196,1196,0
20231107,142100,163621164,1196,1196,1196,1196,0
20231107,142000,163621164,1196,1196,1196,1196,1
20231107,141900,163619968,1197,1198,1198,1197,27
20231107,141800,163587640,1198,1198,1198,1198,0
20231107,141700,163587640,1198,1198,1198,1198,1
20231107,141600,163586442,1205,1205,1205,1205,0
20231107,141500,163586442,1205,1205,1205,1205,0
20231107,141400,163586442,1205,1198,1205,1192,102
20231107,141300,163464511,1206,1199,1206,1199,190
20231107,141200,163235831,1193,1199,1200,1193,18
20231107,141100,163214239,1200,1200,1200,1200,0
20231107,141000,163214239,1200,1200,1200,1200,0
20231107,140900,163214239,1200,1198,1200,1198,10
20231107,140800,163202242,1193,1193,1193,1193,0
20231107,140700,163202242,1193,1193,1193,1193,1
20231107,140600,163201049,1200,1194,1200,1194,4
20231107,140500,163196258,1194,1199,1200,1194,53
20231107,140400,163132665,1195,1197,1197,1195,12
20231107,140300,163118311,1196,1196,1196,1196,0
20231107,140200,163118311,1196,1199,1199,1196,77
20231107,140100,163026191,1200,1202,1202,1200,12
20231107,140000,163011787,1206,1206,1206,1206,0
20231107,135900,163011787,1206,1206,1206,1206,79
20231107,135800,162916513,1207,1207,1207,1207,0
20231107,135700,162916513,1207,1207,1207,1207,0
20231107,135600,162916513,1207,1207,1207,1207,0
20231107,135500,162916513,1207,1206,1207,1206,2
20231107,135400,162914100,1200,1200,1200,1200,1
20231107,135300,162912900,1207,1206,1207,1206,2
20231107,135200,162910487,1200,1200,1200,1200,0
20231107,135100,162910487,1200,1200,1200,1200,1
20231107,135000,162909287,1207,1206,1207,1206,20
20231107,134900,162885148,1207,1207,1207,1207,0
20231107,134800,162885148,1207,1207,1207,1207,0
20231107,134700,162885148,1207,1206,1207,1206,85
20231107,134600,162782554,1207,1207,1207,1207,0
20231107,134500,162782554,1207,1207,1207,1207,0
20231107,134400,162782554,1207,1202,1207,1202,3
20231107,134300,162778943,1199,1199,1199,1199,0
20231107,134200,162778943,1199,1199,1199,1199,0
20231107,134100,162778943,1199,1199,1199,1199,0
20231107,134000,162778943,1199,1200,1200,1199,41
20231107,133900,162729754,1209,1201,1210,1199,704
20231107,133800,161882499,1196,1201,1201,1196,15
20231107,133700,161864542,1209,1204,1210,1204,116
20231107,133600,161724560,1203,1203,1203,1203,0
20231107,133500,161724560,1203,1203,1203,1203,1
20231107,133400,161723357,1204,1204,1204,1204,4
20231107,133300,161718541,1204,1204,1204,1204,1
20231107,133200,161717337,1204,1204,1204,1204,0
20231107,133100,161717337,1204,1204,1204,1204,0
20231107,133000,161717337,1204,1204,1204,1204,0
20231107,132900,161717337,1204,1204,1204,1204,0
20231107,132800,161717337,1204,1204,1204,1204,0
20231107,132700,161717337,1204,1204,1204,1204,1
20231107,132600,161716133,1205,1205,1205,1205,0
20231107,132500,161716133,1205,1205,1205,1205,11
20231107,132400,161702878,1205,1205,1205,1205,0
20231107,132300,161702878,1205,1205,1205,1205,0
20231107,132200,161702878,1205,1205,1205,1205,0
20231107,132100,161702878,1205,1205,1205,1205,0
20231107,132000,161702878,1205,1205,1205,1205,20
20231107,131900,161678778,1209,1209,1209,1209,500
20231107,131800,161074278,1204,1204,1204,1204,0
20231107,131700,161074278,1204,1204,1204,1204,29
20231107,131600,161039362,1204,1204,1204,1204,385
20231107,131500,160575822,1211,1206,1211,1206,9
20231107,131400,160564963,1206,1206,1206,1206,288
20231107,131300,160217635,1206,1206,1206,1206,0
20231107,131200,160217635,1206,1206,1206,1206,700
20231107,131100,159373435,1206,1206,1206,1206,0
20231107,131000,159373435,1206,1206,1206,1206,0
20231107,130900,159373435,1206,1206,1206,1206,4
20231107,130800,159368611,1214,1214,1214,1214,0
20231107,130700,159368611,1214,1214,1214,1214,0
20231107,130600,159368611,1214,1214,1214,1214,0
20231107,130500,159368611,1214,1214,1214,1214,0
20231107,130400,159368611,1214,1214,1214,1214,0
20231107,130300,159368611,1214,1214,1214,1214,0
20231107,130200,159368611,1214,1214,1214,1214,12
20231107,130100,159354043,1214,1207,1214,1207,102
20231107,130000,159230883,1198,1198,1198,1198,0
20231107,125900,159230883,1198,1198,1198,1198,10
20231107,125800,159218903,1198,1198,1198,1198,2
20231107,125700,159216507,1199,1200,1200,1199,104
20231107,125600,159091727,1207,1207,1207,1207,0
20231107,125500,159091727,1207,1204,1207,1204,10
20231107,125400,159079663,1193,1190,1204,1190,110
20231107,125300,158948365,1178,1188,1188,1178,3640
20231107,125200,154650160,1188,1188,1188,1188,0
20231107,125100,154650160,1188,1188,1188,1188,0
20231107,125000,154650160,1188,1195,1195,1188,129
20231107,124900,154496550,1195,1195,1195,1195,0
20231107,124800,154496550,1195,1185,1195,1181,569
20231107,124700,153823502,1185,1190,1190,1185,2315
20231107,124600,151077576,1190,1197,1198,1190,2137
20231107,124500,148530072,1197,1204,1204,1196,1537
20231107,124400,146689139,1203,1208,1208,1203,522
20231107,124300,146059757,1208,1210,1210,1208,443
20231107,124200,145524233,1210,1213,1213,1209,1369
20231107,124100,143866938,1211,1215,1215,1211,68
20231107,124000,143784509,1213,1223,1223,1213,85
20231107,123900,143681348,1224,1223,1224,1223,33
20231107,123800,143640988,1223,1223,1223,1223,80
20231107,123700,143543148,1224,1223,1224,1223,146
20231107,123600,143364528,1224,1224,1224,1224,0
20231107,123500,143364528,1224,1224,1224,1224,200
20231107,123400,143119728,1224,1224,1224,1224,455
20231107,123300,142562808,1223,1223,1223,1223,2
20231107,123200,142560362,1223,1223,1223,1223,8
20231107,123100,142550578,1224,1224,1224,1224,51
20231107,123000,142488154,1224,1224,1224,1224,0
20231107,122900,142488154,1224,1224,1224,1224,0
20231107,122800,142488154,1224,1224,1224,1224,0
20231107,122700,142488154,1224,1224,1224,1224,2
20231107,122600,142485706,1224,1229,1229,1224,540
20231107,122500,141822437,1229,1228,1229,1228,102
20231107,122400,141697179,1229,1229,1229,1229,600
20231107,122300,140959779,1229,1217,1229,1217,1909
20231107,122200,138631238,1218,1218,1218,1218,0
20231107,122100,138631238,1218,1218,1218,1218,0
20231107,122000,138631238,1218,1218,1218,1218,55
20231107,121900,138564248,1219,1219,1219,1219,0
20231107,121800,138564248,1219,1219,1219,1219,0
20231107,121700,138564248,1219,1219,1219,1219,0
20231107,121600,138564248,1219,1219,1219,1219,1
20231107,121500,138563029,1218,1218,1218,1218,8
20231107,121400,138553285,1218,1218,1218,1218,7
20231107,121300,138544759,1216,1218,1219,1215,185
20231107,121200,138319258,1219,1219,1219,1219,0
20231107,121100,138319258,1219,1219,1219,1219,0
20231107,121000,138319258,1219,1219,1219,1219,0
20231107,120900,138319258,1219,1219,1219,1219,0
20231107,120800,138319258,1219,1219,1219,1219,0
20231107,120700,138319258,1219,1219,1219,1219,0
20231107,120600,138319258,1219,1218,1219,1218,100
20231107,120500,138197450,1219,1219,1219,1219,0
20231107,120400,138197450,1219,1219,1219,1219,50
20231107,120300,138136500,1219,1218,1219,1218,2469
20231107,120200,135129248,1219,1219,1219,1219,0
20231107,120100,135129248,1219,1219,1219,1219,0
20231107,120000,135129248,1219,1219,1219,1219,0
20231107,115900,135129248,1219,1218,1219,1218,331
20231107,115800,134726009,1218,1218,1218,1218,0
20231107,115700,134726009,1218,1218,1218,1218,145
20231107,115600,134549399,1218,1216,1218,1216,721
20231107,115500,133671781,1216,1216,1216,1216,0
20231107,115400,133671781,1216,1216,1216,1216,0
20231107,115300,133671781,1216,1216,1217,1216,314
20231107,115200,133289894,1216,1214,1216,1214,2
20231107,115100,133287464,1212,1204,1212,1203,1512
20231107,115000,131468479,1203,1204,1204,1203,500
20231107,114900,130866905,1200,1200,1200,1200,0
20231107,114800,130866905,1200,1210,1210,1200,2019
20231107,114700,128430607,1218,1218,1218,1218,0
20231107,114600,128430607,1218,1218,1218,1218,0
20231107,114500,128430607,1218,1218,1218,1218,0
20231107,114400,128430607,1218,1218,1218,1218,0
20231107,114300,128430607,1218,1218,1218,1218,0
20231107,114200,128430607,1218,1218,1218,1218,1
20231107,114100,128429389,1209,1209,1209,1209,0
20231107,114000,128429389,1209,1209,1209,1209,0
20231107,113900,128429389,1209,1209,1209,1209,8
20231107,113800,128419717,1209,1209,1209,1209,1
20231107,113700,128418508,1208,1208,1208,1208,0
20231107,113600,128418508,1208,1211,1211,1208,697
20231107,113500,127576099,1210,1211,1212,1210,296
20231107,113400,127217648,1212,1219,1219,1212,56
20231107,113300,127149684,1212,1212,1212,1212,0
20231107,113200,127149684,1212,1212,1212,1212,0
20231107,113100,127149684,1212,1215,1215,1212,1167
20231107,113000,125733347,1216,1219,1219,1216,174
20231107,112900,125521257,1219,1225,1225,1219,119
20231107,112800,125375872,1225,1224,1225,1224,1046
20231107,112700,124094691,1224,1220,1224,1220,18
20231107,112600,124072699,1225,1225,1225,1225,0
20231107,112500,124072699,1225,1225,1225,1225,0
20231107,112400,124072699,1225,1225,1225,1225,1
20231107,112300,124071474,1216,1216,1216,1216,0
20231107,112200,124071474,1216,1215,1216,1215,718
20231107,112100,123198399,1215,1216,1216,1214,2019
20231107,112000,120745651,1215,1221,1221,1215,636
20231107,111900,119971941,1217,1222,1222,1217,9
20231107,111800,119960952,1223,1226,1226,1223,3
20231107,111700,119957278,1227,1227,1227,1227,1
20231107,111600,119956051,1238,1221,1238,1216,2001
20231107,111500,117512606,1215,1215,1215,1215,500
20231107,111400,116905106,1214,1215,1215,1214,427
20231107,111300,116386302,1216,1216,1216,1216,152
20231107,111200,116201470,1223,1223,1223,1222,893
20231107,111100,115109401,1223,1226,1226,1213,1731
20231107,111000,112998862,1228,1229,1229,1218,193
20231107,110900,112762040,1232,1239,1247,1218,2597
20231107,110800,109552367,1239,1238,1250,1217,7186
20231107,110700,100697230,1239,1229,1253,1229,17017
20231107,110600,79472826,1237,1237,1237,1237,0
20231107,110500,79472826,1237,1237,1237,1237,0
20231107,110400,79472826,1237,1237,1237,1237,0
20231107,110300,79472826,1237,1237,1237,1237,0
20231107,110200,79472826,1237,1237,1237,1237,0
20231107,110100,79472826,1237,1237,1237,1237,0
20231107,110000,79472826,1237,1235,1241,1235,2444
20231107,105900,76444895,1235,1235,1235,1235,18
20231107,105800,76422665,1238,1238,1238,1238,0
20231107,105700,76422665,1238,1229,1239,1228,3501
20231107,105600,72103452,1229,1229,1229,1229,0
20231107,105500,72103452,1229,1229,1229,1229,0
20231107,105400,72103452,1229,1229,1229,1229,4
20231107,105300,72098536,1229,1222,1229,1217,779
20231107,105200,71148912,1229,1227,1229,1227,18
20231107,105100,71126807,1228,1227,1228,1227,50
20231107,105000,71065444,1221,1221,1221,1221,68
20231107,104900,70982416,1221,1239,1239,1221,12
20231107,104800,70967656,1236,1231,1236,1231,942
20231107,104700,69806869,1231,1231,1231,1231,0
20231107,104600,69806869,1231,1237,1237,1231,23
20231107,104500,69778472,1231,1238,1240,1231,419
20231107,104400,69259333,1231,1236,1240,1231,973
20231107,104300,68059739,1231,1240,1240,1231,746
20231107,104200,67140729,1233,1240,1240,1233,1151
20231107,104100,65715421,1248,1220,1250,1220,15075
20231107,104000,47133147,1220,1213,1220,1206,3265
20231107,103900,43172584,1215,1212,1222,1210,3495
20231107,103800,38921877,1212,1200,1212,1200,4079
20231107,103700,34014054,1200,1192,1200,1192,5228
20231107,103600,27760603,1192,1191,1192,1191,539
20231107,103500,27118315,1190,1190,1190,1189,249
20231107,103400,26822174,1190,1189,1190,1189,62
20231107,103300,26748455,1189,1190,1190,1189,539
20231107,103200,26107054,1190,1190,1190,1190,0
20231107,103100,26107054,1190,1190,1190,1190,0
20231107,103000,26107054,1190,1190,1190,1190,0
20231107,102900,26107054,1190,1190,1190,1190,30
20231107,102800,26071354,1190,1190,1190,1190,0
20231107,102700,26071354,1190,1190,1190,1190,0
20231107,102600,26071354,1190,1190,1190,1190,0
20231107,102500,26071354,1190,1190,1190,1190,0
20231107,102400,26071354,1190,1190,1190,1190,0
20231107,102300,26071354,1190,1190,1190,1190,0
20231107,102200,26071354,1190,1189,1190,1189,101
20231107,102100,25951264,1190,1190,1190,1190,0
20231107,102000,25951264,1190,1190,1190,1190,0
20231107,101900,25951264,1190,1190,1190,1190,559
20231107,101800,25286054,1190,1188,1190,1188,9
20231107,101700,25275354,1190,1190,1190,1190,0
20231107,101600,25275354,1190,1190,1190,1190,0
20231107,101500,25275354,1190,1190,1190,1190,0
20231107,101400,25275354,1190,1190,1190,1190,0
20231107,101300,25275354,1190,1185,1190,1185,2001
20231107,101200,22904164,1190,1190,1190,1190,1
20231107,101100,22902974,1185,1187,1187,1185,3900
20231107,101000,18281174,1190,1190,1190,1190,0
20231107,100900,18281174,1190,1190,1190,1190,0
20231107,100800,18281174,1190,1190,1190,1190,0
20231107,100700,18281174,1190,1190,1190,1190,0
20231107,100600,18281174,1190,1190,1190,1190,0
20231107,100500,18281174,1190,1190,1190,1190,0
20231107,100400,18281174,1190,1190,1190,1190,0
20231107,100300,18281174,1190,1190,1190,1190,0
20231107,100200,18281174,1190,1190,1190,1190,0
20231107,100100,18281174,1190,1190,1190,1190,0
20231107,100000,18281174,1190,1190,1190,1190,0
20231107,095900,18281174,1190,1190,1190,1190,0
20231107,095800,18281174,1190,1190,1190,1190,0
20231107,095700,18281174,1190,1190,1190,1190,0
20231107,095600,18281174,1190,1190,1190,1190,0
20231107,095500,18281174,1190,1190,1190,1190,0
20231107,095400,18281174,1190,1190,1190,1190,0
20231107,095300,18281174,1190,1188,1190,1188,30
20231107,095200,18245510,1185,1185,1185,1185,0
20231107,095100,18245510,1185,1185,1185,1185,783
20231107,095000,17317655,1185,1185,1185,1185,23
20231107,094900,17290400,1185,1185,1185,1185,3167
20231107,094800,13537505,1190,1190,1190,1190,0
20231107,094700,13537505,1190,1190,1190,1190,0
20231107,094600,13537505,1190,1190,1190,1190,0
20231107,094500,13537505,1190,1190,1190,1190,0
20231107,094400,13537505,1190,1190,1190,1190,0
20231107,094300,13537505,1190,1190,1190,1190,0
20231107,094200,13537505,1190,1190,1190,1190,0
20231107,094100,13537505,1190,1190,1190,1190,0
20231107,094000,13537505,1190,1190,1190,1190,0
20231107,093900,13537505,1190,1189,1190,1189,501
20231107,093800,12941815,1189,1189,1189,1188,5
20231107,093700,12935873,1189,1182,1189,1182,28
20231107,093600,12902632,1181,1176,1181,1176,91
20231107,093500,12795550,1176,1165,1176,1165,5
20231107,093400,12789703,1176,1175,1176,1163,97
20231107,093300,12675671,1174,1189,1189,1163,208
20231107,093200,12432261,1188,1185,1188,1170,150
20231107,093100,12255892,1185,1185,1185,1185,0
20231107,093000,12255892,1185,1179,1185,1175,121
20231107,092900,12113685,1189,1189,1189,1189,0
20231107,092800,12113685,1189,1189,1189,1189,0
20231107,092700,12113685,1189,1189,1189,1189,0
20231107,092600,12113685,1189,1189,1189,1189,0
20231107,092500,12113685,1189,1189,1189,1189,1
20231107,092400,12112496,1190,1186,1190,1180,1967
20231107,092300,9783939,1186,1190,1190,1186,325
20231107,092200,9398179,1192,1189,1192,1188,3
20231107,092100,9394610,1190,1193,1193,1190,4
20231107,092000,9389844,1194,1194,1194,1194,50
20231107,091900,9330144,1194,1186,1194,1182,873
20231107,091800,8293138,1186,1178,1186,1178,2387
20231107,091700,5475897,1178,1172,1178,1172,1005
20231107,091600,4293114,1160,1173,1177,1160,305
20231107,091500,3939117,1178,1173,1178,1173,2
20231107,091400,3936766,1178,1179,1179,1173,7
20231107,091300,3928520,1179,1179,1179,1174,14
20231107,091200,3912023,1180,1180,1180,1180,316
20231107,091100,3539143,1180,1160,1180,1154,1638
20231107,091000,1639070,1160,1160,1160,1160,1210
20231107,090900,235470,1160,1160,1160,1160,0
20231107,090800,235470,1160,1160,1160,1160,0
20231107,090700,235470,1160,1159,1160,1159,4
20231107,090600,230833,1160,1160,1160,1160,0
20231107,090500,230833,1160,1160,1160,1159,179
20231107,090400,23196,1160,1160,1160,1160,0
20231107,090300,23196,1160,1160,1160,1157,3
20231107,090200,19719,1159,1159,1159,1159,1
20231107,090100,18560,1160,1160,1160,1160,0
20231107,090000,18560,1160,1160,1160,1160,16