KissMeData/007120/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,184800,127863563,1137,1137,1137,1137,1543
20231106,184700,127863563,1137,1137,1137,1137,0
20231106,184600,127863563,1137,1137,1137,1137,0
20231106,184500,127863563,1137,1137,1137,1137,0
20231106,184400,127863563,1137,1137,1137,1137,0
20231106,184300,127863563,1137,1137,1137,1137,0
20231106,184200,127863563,1137,1137,1137,1137,0
20231106,184100,127863563,1137,1137,1137,1137,0
20231106,184000,127863563,1137,1137,1137,1137,0
20231106,183900,127863563,1137,1137,1137,1137,0
20231106,183800,127863563,1137,1137,1137,1137,0
20231106,183700,127863563,1137,1137,1137,1137,0
20231106,183600,127863563,1137,1137,1137,1137,0
20231106,183500,127863563,1137,1137,1137,1137,0
20231106,183400,127863563,1137,1137,1137,1137,0
20231106,183300,127863563,1137,1137,1137,1137,0
20231106,183200,127863563,1137,1137,1137,1137,0
20231106,183100,127863563,1137,1137,1137,1137,0
20231106,183000,127863563,1137,1137,1137,1137,0
20231106,182900,127863563,1137,1137,1137,1137,0
20231106,182800,127863563,1137,1137,1137,1137,0
20231106,182700,127863563,1137,1137,1137,1137,0
20231106,182600,127863563,1137,1137,1137,1137,0
20231106,182500,127863563,1137,1137,1137,1137,0
20231106,182400,127863563,1137,1137,1137,1137,0
20231106,182300,127863563,1137,1137,1137,1137,0
20231106,182200,127863563,1137,1137,1137,1137,0
20231106,182100,127863563,1137,1137,1137,1137,0
20231106,182000,127863563,1137,1137,1137,1137,0
20231106,181900,127863563,1137,1137,1137,1137,0
20231106,181800,127863563,1137,1137,1137,1137,1543
20231106,181700,127863563,1137,1137,1137,1137,0
20231106,181600,127863563,1137,1137,1137,1137,0
20231106,181500,127863563,1137,1137,1137,1137,0
20231106,181400,127863563,1137,1137,1137,1137,0
20231106,181300,127863563,1137,1137,1137,1137,0
20231106,181200,127863563,1137,1137,1137,1137,0
20231106,181100,127863563,1137,1137,1137,1137,0
20231106,181000,127863563,1137,1137,1137,1137,0
20231106,180900,127863563,1137,1137,1137,1137,0
20231106,180800,127863563,1137,1137,1137,1137,0
20231106,180700,127863563,1137,1137,1137,1137,0
20231106,180600,127863563,1137,1137,1137,1137,0
20231106,180500,127863563,1137,1137,1137,1137,0
20231106,180400,127863563,1137,1137,1137,1137,0
20231106,180300,127863563,1137,1137,1137,1137,0
20231106,180200,127863563,1137,1137,1137,1137,0
20231106,180100,127863563,1137,1137,1137,1137,0
20231106,180000,127863563,1137,1137,1137,1137,0
20231106,175900,127863563,1137,1137,1137,1137,0
20231106,175800,127863563,1137,1137,1137,1137,0
20231106,175700,127863563,1137,1137,1137,1137,0
20231106,175600,127863563,1137,1137,1137,1137,0
20231106,175500,127863563,1137,1137,1137,1137,0
20231106,175400,127863563,1137,1137,1137,1137,0
20231106,175300,127863563,1137,1137,1137,1137,0
20231106,175200,127863563,1137,1137,1137,1137,0
20231106,175100,127863563,1137,1137,1137,1137,0
20231106,175000,127863563,1137,1137,1137,1137,0
20231106,174900,127863563,1137,1137,1137,1137,0
20231106,174800,127863563,1137,1137,1137,1137,1543
20231106,174700,127863563,1137,1137,1137,1137,0
20231106,174600,127863563,1137,1137,1137,1137,0
20231106,174500,127863563,1137,1137,1137,1137,0
20231106,174400,127863563,1137,1137,1137,1137,0
20231106,174300,127863563,1137,1137,1137,1137,0
20231106,174200,127863563,1137,1137,1137,1137,0
20231106,174100,127863563,1137,1137,1137,1137,0
20231106,174000,127863563,1137,1137,1137,1137,0
20231106,173900,127863563,1137,1137,1137,1137,0
20231106,173800,127863563,1137,1137,1137,1137,0
20231106,173700,127863563,1137,1137,1137,1137,0
20231106,173600,127863563,1137,1137,1137,1137,0
20231106,173500,127863563,1137,1137,1137,1137,0
20231106,173400,127863563,1137,1137,1137,1137,0
20231106,173300,127863563,1137,1137,1137,1137,0
20231106,173200,127863563,1137,1137,1137,1137,0
20231106,173100,127863563,1137,1137,1137,1137,0
20231106,173000,127863563,1137,1137,1137,1137,0
20231106,172900,127863563,1137,1137,1137,1137,0
20231106,172800,127863563,1137,1137,1137,1137,0
20231106,172700,127863563,1137,1137,1137,1137,0
20231106,172600,127863563,1137,1137,1137,1137,0
20231106,172500,127863563,1137,1137,1137,1137,0
20231106,172400,127863563,1137,1137,1137,1137,0
20231106,172300,127863563,1137,1137,1137,1137,0
20231106,172200,127863563,1137,1137,1137,1137,0
20231106,172100,127863563,1137,1137,1137,1137,0
20231106,172000,127863563,1137,1137,1137,1137,0
20231106,171900,127863563,1137,1137,1137,1137,0
20231106,171800,127863563,1137,1137,1137,1137,1543
20231106,171700,127863563,1137,1137,1137,1137,0
20231106,171600,127863563,1137,1137,1137,1137,0
20231106,171500,127863563,1137,1137,1137,1137,0
20231106,171400,127863563,1137,1137,1137,1137,0
20231106,171300,127863563,1137,1137,1137,1137,0
20231106,171200,127863563,1137,1137,1137,1137,0
20231106,171100,127863563,1137,1137,1137,1137,0
20231106,171000,127863563,1137,1137,1137,1137,0
20231106,170900,127863563,1137,1137,1137,1137,0
20231106,170800,127863563,1137,1137,1137,1137,0
20231106,170700,127863563,1137,1137,1137,1137,0
20231106,170600,127863563,1137,1137,1137,1137,0
20231106,170500,127863563,1137,1137,1137,1137,0
20231106,170400,127863563,1137,1137,1137,1137,0
20231106,170300,127863563,1137,1137,1137,1137,0
20231106,170200,127863563,1137,1137,1137,1137,0
20231106,170100,127863563,1137,1137,1137,1137,0
20231106,170000,127863563,1137,1137,1137,1137,0
20231106,165900,127863563,1137,1137,1137,1137,0
20231106,165800,127863563,1137,1137,1137,1137,0
20231106,165700,127863563,1137,1137,1137,1137,0
20231106,165600,127863563,1137,1137,1137,1137,0
20231106,165500,127863563,1137,1137,1137,1137,0
20231106,165400,127863563,1137,1137,1137,1137,0
20231106,165300,127863563,1137,1137,1137,1137,0
20231106,165200,127863563,1137,1137,1137,1137,0
20231106,165100,127863563,1137,1137,1137,1137,0
20231106,165000,127863563,1137,1137,1137,1137,0
20231106,164900,127863563,1137,1137,1137,1137,0
20231106,164800,127863563,1137,1137,1137,1137,1543
20231106,164700,127863563,1137,1137,1137,1137,0
20231106,164600,127863563,1137,1137,1137,1137,0
20231106,164500,127863563,1137,1137,1137,1137,0
20231106,164400,127863563,1137,1137,1137,1137,0
20231106,164300,127863563,1137,1137,1137,1137,0
20231106,164200,127863563,1137,1137,1137,1137,0
20231106,164100,127863563,1137,1137,1137,1137,0
20231106,164000,127863563,1137,1137,1137,1137,0
20231106,163900,127863563,1137,1137,1137,1137,0
20231106,163800,127863563,1137,1137,1137,1137,0
20231106,163700,127863563,1137,1137,1137,1137,0
20231106,163600,127863563,1137,1137,1137,1137,0
20231106,163500,127863563,1137,1137,1137,1137,0
20231106,163400,127863563,1137,1137,1137,1137,0
20231106,163300,127863563,1137,1137,1137,1137,0
20231106,163200,127863563,1137,1137,1137,1137,0
20231106,163100,127863563,1137,1137,1137,1137,0
20231106,163000,127863563,1137,1137,1137,1137,0
20231106,162900,127863563,1137,1137,1137,1137,0
20231106,162800,127863563,1137,1137,1137,1137,0
20231106,162700,127863563,1137,1137,1137,1137,0
20231106,162600,127863563,1137,1137,1137,1137,0
20231106,162500,127863563,1137,1137,1137,1137,0
20231106,162400,127863563,1137,1137,1137,1137,0
20231106,162300,127863563,1137,1137,1137,1137,0
20231106,162200,127863563,1137,1137,1137,1137,0
20231106,162100,127863563,1137,1137,1137,1137,0
20231106,162000,127863563,1137,1137,1137,1137,0
20231106,161900,127863563,1137,1137,1137,1137,0
20231106,161800,127863563,1137,1137,1137,1137,1543
20231106,161700,127863563,1137,1137,1137,1137,0
20231106,161600,127863563,1137,1137,1137,1137,0
20231106,161500,127863563,1137,1137,1137,1137,0
20231106,161400,127863563,1137,1137,1137,1137,0
20231106,161300,127863563,1137,1137,1137,1137,0
20231106,161200,127863563,1137,1137,1137,1137,0
20231106,161100,127863563,1137,1137,1137,1137,0
20231106,161000,127863563,1137,1137,1137,1137,0
20231106,160900,127863563,1137,1137,1137,1137,0
20231106,160800,127863563,1137,1137,1137,1137,0
20231106,160700,127863563,1137,1137,1137,1137,0
20231106,160600,127863563,1137,1137,1137,1137,0
20231106,160500,127863563,1137,1137,1137,1137,0
20231106,160400,127863563,1137,1137,1137,1137,0
20231106,160300,127863563,1137,1137,1137,1137,0
20231106,160200,127863563,1137,1137,1137,1137,0
20231106,160100,127863563,1137,1137,1137,1137,0
20231106,160000,127863563,1137,1137,1137,1137,0
20231106,155900,127863563,1137,1137,1137,1137,0
20231106,155800,127863563,1137,1137,1137,1137,0
20231106,155700,127863563,1137,1137,1137,1137,0
20231106,155600,127863563,1137,1137,1137,1137,0
20231106,155500,127863563,1137,1137,1137,1137,0
20231106,155400,127863563,1137,1137,1137,1137,0
20231106,155300,127863563,1137,1137,1137,1137,0
20231106,155200,127863563,1137,1137,1137,1137,0
20231106,155100,127863563,1137,1137,1137,1137,0
20231106,155000,127863563,1137,1137,1137,1137,0
20231106,154900,127863563,1137,1137,1137,1137,0
20231106,154800,127863563,1137,1137,1137,1137,1543
20231106,154700,127863563,1137,1137,1137,1137,0
20231106,154600,127863563,1137,1137,1137,1137,0
20231106,154500,127863563,1137,1137,1137,1137,0
20231106,154400,127863563,1137,1137,1137,1137,0
20231106,154300,127863563,1137,1137,1137,1137,0
20231106,154200,127863563,1137,1137,1137,1137,0
20231106,154100,127863563,1137,1137,1137,1137,0
20231106,154000,127863563,1137,1137,1137,1137,0
20231106,153900,127863563,1137,1137,1137,1137,0
20231106,153800,127863563,1137,1137,1137,1137,0
20231106,153700,127863563,1137,1137,1137,1137,0
20231106,153600,127863563,1137,1137,1137,1137,0
20231106,153500,127863563,1137,1137,1137,1137,0
20231106,153400,127863563,1137,1137,1137,1137,0
20231106,153300,127863563,1137,1137,1137,1137,0
20231106,153200,127863563,1137,1137,1137,1137,0
20231106,153100,127863563,1137,1137,1137,1137,0
20231106,153000,127863563,1137,1137,1137,1137,1543
20231106,152900,126109172,1136,1136,1136,1136,0
20231106,152800,126109172,1136,1136,1136,1136,0
20231106,152700,126109172,1136,1136,1136,1136,0
20231106,152600,126109172,1136,1136,1136,1136,0
20231106,152500,126109172,1136,1136,1136,1136,0
20231106,152400,126109172,1136,1136,1136,1136,0
20231106,152300,126109172,1136,1136,1136,1136,0
20231106,152200,126109172,1136,1136,1136,1136,0
20231106,152100,126109172,1136,1136,1136,1136,0
20231106,152000,126109172,1136,1136,1136,1136,0
20231106,151900,126109172,1136,1136,1136,1136,0
20231106,151800,126109172,1136,1136,1136,1136,0
20231106,151700,126109172,1136,1136,1136,1136,0
20231106,151600,126109172,1136,1136,1136,1136,0
20231106,151500,126109172,1136,1136,1136,1136,0
20231106,151400,126109172,1136,1136,1136,1136,0
20231106,151300,126109172,1136,1136,1136,1136,0
20231106,151200,126109172,1136,1136,1136,1136,0
20231106,151100,126109172,1136,1136,1136,1136,0
20231106,151000,126109172,1136,1136,1136,1136,773
20231106,150900,125231044,1136,1136,1136,1136,0
20231106,150800,125231044,1136,1136,1136,1136,149
20231106,150700,125061780,1136,1136,1136,1136,0
20231106,150600,125061780,1136,1136,1136,1136,0
20231106,150500,125061780,1136,1135,1136,1128,7833
20231106,150400,116222624,1136,1137,1137,1136,617
20231106,150300,115521096,1130,1130,1130,1130,0
20231106,150200,115521096,1130,1134,1135,1130,459
20231106,150100,115002040,1130,1130,1130,1130,0
20231106,150000,115002040,1130,1135,1135,1130,4154
20231106,145900,110304785,1137,1137,1137,1137,26
20231106,145800,110275223,1136,1136,1136,1136,30
20231106,145700,110241143,1136,1136,1136,1136,3
20231106,145600,110237735,1136,1136,1136,1136,133
20231106,145500,110086647,1137,1137,1137,1137,0
20231106,145400,110086647,1137,1137,1137,1137,0
20231106,145300,110086647,1137,1137,1137,1137,0
20231106,145200,110086647,1137,1137,1137,1137,1
20231106,145100,110085510,1134,1134,1134,1134,0
20231106,145000,110085510,1134,1137,1137,1134,1223
20231106,144900,108695274,1137,1137,1137,1137,0
20231106,144800,108695274,1137,1137,1137,1137,0
20231106,144700,108695274,1137,1137,1137,1137,0
20231106,144600,108695274,1137,1136,1137,1136,109
20231106,144500,108571425,1136,1136,1136,1136,74
20231106,144400,108487361,1137,1137,1137,1137,0
20231106,144300,108487361,1137,1137,1137,1137,1
20231106,144200,108486224,1134,1134,1134,1134,0
20231106,144100,108486224,1134,1134,1134,1134,0
20231106,144000,108486224,1134,1134,1134,1134,0
20231106,143900,108486224,1134,1134,1134,1134,0
20231106,143800,108486224,1134,1137,1137,1134,2704
20231106,143700,105411788,1137,1137,1137,1137,0
20231106,143600,105411788,1137,1137,1137,1137,0
20231106,143500,105411788,1137,1137,1137,1137,10
20231106,143400,105400418,1137,1133,1137,1133,294
20231106,143300,105067312,1137,1137,1137,1137,25
20231106,143200,105038887,1137,1137,1137,1137,0
20231106,143100,105038887,1137,1137,1137,1137,1400
20231106,143000,103447087,1137,1137,1137,1137,0
20231106,142900,103447087,1137,1137,1137,1137,0
20231106,142800,103447087,1137,1137,1137,1137,1
20231106,142700,103445950,1132,1132,1132,1132,412
20231106,142600,102979566,1134,1134,1134,1134,358
20231106,142500,102573594,1137,1137,1137,1137,0
20231106,142400,102573594,1137,1137,1137,1137,0
20231106,142300,102573594,1137,1137,1137,1137,687
20231106,142200,101792475,1137,1137,1137,1137,0
20231106,142100,101792475,1137,1137,1137,1137,0
20231106,142000,101792475,1137,1137,1137,1137,0
20231106,141900,101792475,1137,1137,1137,1137,0
20231106,141800,101792475,1137,1137,1137,1137,1193
20231106,141700,100436034,1137,1135,1137,1135,1643
20231106,141600,98569055,1135,1135,1135,1135,2
20231106,141500,98566785,1134,1134,1134,1134,50
20231106,141400,98510085,1134,1134,1134,1134,0
20231106,141300,98510085,1134,1134,1134,1134,41
20231106,141200,98463591,1134,1134,1134,1134,30
20231106,141100,98429571,1135,1135,1135,1135,0
20231106,141000,98429571,1135,1135,1135,1135,266
20231106,140900,98127661,1136,1136,1136,1136,70
20231106,140800,98048141,1136,1136,1136,1135,57
20231106,140700,97983439,1136,1136,1136,1136,518
20231106,140600,97394991,1137,1137,1137,1137,0
20231106,140500,97394991,1137,1137,1137,1137,310
20231106,140400,97042521,1137,1137,1137,1137,0
20231106,140300,97042521,1137,1137,1137,1137,0
20231106,140200,97042521,1137,1137,1137,1137,1
20231106,140100,97041384,1137,1137,1137,1137,0
20231106,140000,97041384,1137,1137,1137,1137,0
20231106,135900,97041384,1137,1137,1137,1137,0
20231106,135800,97041384,1137,1137,1137,1137,0
20231106,135700,97041384,1137,1137,1137,1137,10
20231106,135600,97030014,1137,1137,1137,1137,10
20231106,135500,97018644,1136,1136,1136,1136,0
20231106,135400,97018644,1136,1137,1137,1136,42
20231106,135300,96970922,1136,1136,1136,1136,1
20231106,135200,96969786,1136,1136,1136,1136,34
20231106,135100,96931162,1137,1137,1137,1137,19
20231106,135000,96909559,1137,1137,1137,1137,1000
20231106,134900,95772559,1137,1137,1137,1137,0
20231106,134800,95772559,1137,1137,1137,1137,0
20231106,134700,95772559,1137,1137,1137,1137,1
20231106,134600,95771422,1135,1135,1135,1135,0
20231106,134500,95771422,1135,1135,1135,1135,5
20231106,134400,95765747,1136,1136,1136,1136,68
20231106,134300,95688499,1135,1137,1137,1135,242
20231106,134200,95413777,1136,1136,1136,1136,10
20231106,134100,95402417,1136,1136,1136,1136,0
20231106,134000,95402417,1136,1136,1136,1136,120
20231106,133900,95266097,1136,1136,1136,1136,70
20231106,133800,95186577,1137,1137,1137,1137,0
20231106,133700,95186577,1137,1137,1137,1137,0
20231106,133600,95186577,1137,1137,1137,1137,0
20231106,133500,95186577,1137,1137,1137,1137,0
20231106,133400,95186577,1137,1137,1137,1137,0
20231106,133300,95186577,1137,1137,1137,1137,700
20231106,133200,94390677,1137,1137,1137,1137,1196
20231106,133100,93030825,1137,1137,1137,1137,0
20231106,133000,93030825,1137,1137,1137,1137,0
20231106,132900,93030825,1137,1137,1137,1137,0
20231106,132800,93030825,1137,1137,1137,1137,1
20231106,132700,93029688,1136,1136,1136,1136,637
20231106,132600,92306056,1136,1136,1136,1136,10
20231106,132500,92294696,1135,1135,1135,1135,1
20231106,132400,92293561,1136,1136,1136,1136,1
20231106,132300,92292425,1136,1136,1136,1136,0
20231106,132200,92292425,1136,1136,1136,1136,1
20231106,132100,92291289,1134,1134,1134,1134,0
20231106,132000,92291289,1134,1134,1134,1134,1
20231106,131900,92290155,1133,1133,1133,1133,0
20231106,131800,92290155,1133,1133,1133,1133,0
20231106,131700,92290155,1133,1133,1133,1133,0
20231106,131600,92290155,1133,1133,1133,1133,0
20231106,131500,92290155,1133,1133,1133,1133,1
20231106,131400,92289022,1135,1135,1135,1135,0
20231106,131300,92289022,1135,1135,1135,1135,0
20231106,131200,92289022,1135,1135,1135,1135,30
20231106,131100,92254972,1134,1134,1134,1134,0
20231106,131000,92254972,1134,1134,1134,1134,50
20231106,130900,92198272,1134,1134,1134,1134,0
20231106,130800,92198272,1134,1134,1134,1134,0
20231106,130700,92198272,1134,1134,1134,1134,110
20231106,130600,92073532,1134,1134,1134,1134,0
20231106,130500,92073532,1134,1134,1134,1134,0
20231106,130400,92073532,1134,1134,1134,1134,3593
20231106,130300,87999070,1134,1134,1134,1134,0
20231106,130200,87999070,1134,1134,1134,1134,0
20231106,130100,87999070,1134,1134,1134,1134,10
20231106,130000,87987730,1134,1134,1134,1134,20
20231106,125900,87965050,1134,1134,1134,1134,0
20231106,125800,87965050,1134,1134,1134,1134,1
20231106,125700,87963916,1132,1132,1132,1132,0
20231106,125600,87963916,1132,1132,1132,1132,38
20231106,125500,87920900,1134,1134,1134,1134,0
20231106,125400,87920900,1134,1134,1134,1134,0
20231106,125300,87920900,1134,1134,1134,1134,0
20231106,125200,87920900,1134,1134,1134,1134,0
20231106,125100,87920900,1134,1134,1134,1134,0
20231106,125000,87920900,1134,1134,1134,1134,821
20231106,124900,86989886,1134,1134,1134,1134,1
20231106,124800,86988752,1133,1133,1133,1133,0
20231106,124700,86988752,1133,1133,1133,1133,0
20231106,124600,86988752,1133,1133,1133,1133,244
20231106,124500,86712300,1133,1133,1133,1133,12
20231106,124400,86698704,1134,1134,1134,1134,316
20231106,124300,86340360,1134,1134,1134,1134,0
20231106,124200,86340360,1134,1134,1134,1134,0
20231106,124100,86340360,1134,1134,1134,1134,1
20231106,124000,86339226,1132,1132,1132,1132,0
20231106,123900,86339226,1132,1133,1133,1132,220
20231106,123800,86090175,1132,1132,1132,1132,0
20231106,123700,86090175,1132,1132,1132,1132,0
20231106,123600,86090175,1132,1132,1132,1132,73
20231106,123500,86007539,1133,1132,1133,1132,826
20231106,123400,85071882,1132,1132,1132,1132,10
20231106,123300,85060562,1132,1132,1132,1132,19
20231106,123200,85039054,1133,1133,1133,1133,0
20231106,123100,85039054,1133,1133,1133,1133,10
20231106,123000,85027724,1133,1133,1133,1133,0
20231106,122900,85027724,1133,1133,1133,1133,54
20231106,122800,84966542,1133,1133,1133,1133,0
20231106,122700,84966542,1133,1133,1133,1133,0
20231106,122600,84966542,1133,1133,1133,1133,0
20231106,122500,84966542,1133,1133,1133,1133,365
20231106,122400,84552997,1133,1133,1133,1133,90
20231106,122300,84451027,1131,1131,1131,1131,0
20231106,122200,84451027,1131,1131,1131,1131,0
20231106,122100,84451027,1131,1131,1131,1131,10
20231106,122000,84439717,1131,1131,1131,1131,0
20231106,121900,84439717,1131,1131,1131,1131,0
20231106,121800,84439717,1131,1131,1131,1131,10
20231106,121700,84428407,1134,1134,1134,1134,0
20231106,121600,84428407,1134,1134,1134,1134,0
20231106,121500,84428407,1134,1134,1134,1134,0
20231106,121400,84428407,1134,1134,1134,1134,0
20231106,121300,84428407,1134,1131,1134,1129,8205
20231106,121200,75163275,1135,1132,1135,1131,129
20231106,121100,75017136,1134,1134,1134,1134,8
20231106,121000,75008064,1136,1136,1136,1136,27
20231106,120900,74977392,1135,1135,1135,1135,2
20231106,120800,74975122,1136,1136,1136,1136,0
20231106,120700,74975122,1136,1136,1136,1136,0
20231106,120600,74975122,1136,1135,1136,1135,2
20231106,120500,74972851,1135,1135,1135,1135,0
20231106,120400,74972851,1135,1135,1135,1135,0
20231106,120300,74972851,1135,1135,1135,1135,0
20231106,120200,74972851,1135,1135,1135,1135,0
20231106,120100,74972851,1135,1135,1135,1135,11
20231106,120000,74960366,1134,1134,1134,1134,0
20231106,115900,74960366,1134,1134,1134,1134,0
20231106,115800,74960366,1134,1134,1134,1134,0
20231106,115700,74960366,1134,1134,1134,1134,0
20231106,115600,74960366,1134,1133,1134,1130,204
20231106,115500,74729778,1129,1129,1129,1129,0
20231106,115400,74729778,1129,1129,1129,1129,0
20231106,115300,74729778,1129,1129,1129,1129,0
20231106,115200,74729778,1129,1129,1129,1129,0
20231106,115100,74729778,1129,1129,1129,1129,0
20231106,115000,74729778,1129,1129,1129,1129,0
20231106,114900,74729778,1129,1131,1131,1129,153
20231106,114800,74556981,1130,1130,1130,1130,73
20231106,114700,74474491,1131,1131,1131,1131,0
20231106,114600,74474491,1131,1131,1131,1131,0
20231106,114500,74474491,1131,1131,1131,1131,0
20231106,114400,74474491,1131,1131,1131,1131,0
20231106,114300,74474491,1131,1131,1131,1131,0
20231106,114200,74474491,1131,1134,1134,1131,50
20231106,114100,74417881,1131,1131,1131,1131,0
20231106,114000,74417881,1131,1131,1131,1131,0
20231106,113900,74417881,1131,1131,1131,1131,0
20231106,113800,74417881,1131,1131,1131,1131,0
20231106,113700,74417881,1131,1131,1131,1131,0
20231106,113600,74417881,1131,1131,1131,1131,0
20231106,113500,74417881,1131,1131,1131,1131,0
20231106,113400,74417881,1131,1131,1131,1131,0
20231106,113300,74417881,1131,1131,1131,1131,0
20231106,113200,74417881,1131,1131,1131,1131,59
20231106,113100,74351152,1131,1131,1131,1131,0
20231106,113000,74351152,1131,1131,1131,1131,0
20231106,112900,74351152,1131,1131,1131,1131,0
20231106,112800,74351152,1131,1131,1131,1131,1
20231106,112700,74350021,1131,1131,1131,1131,0
20231106,112600,74350021,1131,1130,1131,1129,657
20231106,112500,73607682,1131,1131,1131,1131,0
20231106,112400,73607682,1131,1131,1131,1131,364
20231106,112300,73195998,1136,1136,1136,1136,0
20231106,112200,73195998,1136,1131,1136,1131,14
20231106,112100,73180154,1136,1136,1136,1136,0
20231106,112000,73180154,1136,1136,1136,1136,0
20231106,111900,73180154,1136,1136,1136,1136,0
20231106,111800,73180154,1136,1136,1136,1136,0
20231106,111700,73180154,1136,1133,1136,1130,1081
20231106,111600,71957759,1135,1135,1135,1134,232
20231106,111500,71694459,1135,1135,1135,1135,0
20231106,111400,71694459,1135,1135,1135,1135,0
20231106,111300,71694459,1135,1136,1136,1135,36
20231106,111200,71653568,1135,1135,1135,1135,7
20231106,111100,71645623,1135,1135,1135,1135,0
20231106,111000,71645623,1135,1135,1135,1135,0
20231106,110900,71645623,1135,1135,1135,1135,0
20231106,110800,71645623,1135,1136,1136,1135,37
20231106,110700,71603601,1137,1137,1137,1137,0
20231106,110600,71603601,1137,1137,1137,1137,2
20231106,110500,71601327,1137,1137,1137,1137,0
20231106,110400,71601327,1137,1137,1137,1137,10
20231106,110300,71589957,1136,1136,1136,1136,0
20231106,110200,71589957,1136,1136,1136,1136,185
20231106,110100,71379797,1134,1136,1136,1134,70
20231106,110000,71300317,1136,1137,1137,1136,73
20231106,105900,71217330,1137,1137,1137,1137,2
20231106,105800,71215056,1136,1136,1136,1136,0
20231106,105700,71215056,1136,1136,1136,1136,0
20231106,105600,71215056,1136,1136,1136,1136,0
20231106,105500,71215056,1136,1138,1138,1136,21
20231106,105400,71191188,1130,1130,1130,1130,0
20231106,105300,71191188,1130,1138,1138,1130,64
20231106,105200,71118780,1138,1139,1139,1138,43
20231106,105100,71069813,1144,1140,1144,1140,100
20231106,105000,70955789,1140,1136,1140,1136,4927
20231106,104900,65358713,1132,1135,1136,1132,140
20231106,104800,65199924,1136,1136,1136,1136,0
20231106,104700,65199924,1136,1133,1136,1133,200
20231106,104600,64973303,1132,1135,1135,1132,2283
20231106,104500,62386408,1134,1134,1136,1134,570
20231106,104400,61739848,1136,1135,1136,1135,315
20231106,104300,61382255,1136,1136,1136,1136,2
20231106,104200,61379983,1135,1135,1135,1135,0
20231106,104100,61379983,1135,1133,1135,1133,476
20231106,104000,60840462,1133,1133,1133,1133,0
20231106,103900,60840462,1133,1133,1133,1133,1
20231106,103800,60839329,1132,1129,1132,1129,3497
20231106,103700,56891184,1129,1129,1129,1129,0
20231106,103600,56891184,1129,1129,1130,1129,88
20231106,103500,56791822,1131,1131,1131,1131,52
20231106,103400,56733010,1130,1130,1130,1130,10
20231106,103300,56721710,1130,1130,1130,1130,0
20231106,103200,56721710,1130,1130,1130,1130,0
20231106,103100,56721710,1130,1130,1130,1130,10
20231106,103000,56710410,1128,1128,1128,1128,0
20231106,102900,56710410,1128,1128,1128,1128,100
20231106,102800,56597610,1126,1126,1126,1126,0
20231106,102700,56597610,1126,1126,1126,1126,0
20231106,102600,56597610,1126,1130,1130,1126,10993
20231106,102500,44194819,1130,1130,1130,1130,10
20231106,102400,44183519,1130,1130,1130,1130,10
20231106,102300,44172219,1129,1129,1129,1129,0
20231106,102200,44172219,1129,1129,1129,1129,1
20231106,102100,44171090,1133,1133,1133,1133,0
20231106,102000,44171090,1133,1133,1133,1133,2
20231106,101900,44168824,1134,1134,1134,1134,1
20231106,101800,44167690,1129,1128,1129,1128,1808
20231106,101700,42126468,1129,1129,1129,1129,0
20231106,101600,42126468,1129,1128,1131,1128,10535
20231106,101500,30232074,1129,1129,1129,1129,2
20231106,101400,30229816,1129,1126,1129,1126,6
20231106,101300,30223057,1130,1125,1130,1125,63
20231106,101200,30152059,1124,1124,1124,1124,77
20231106,101100,30065511,1125,1125,1125,1125,10
20231106,101000,30054261,1124,1124,1124,1124,0
20231106,100900,30054261,1124,1125,1125,1124,60
20231106,100800,29986762,1125,1125,1125,1125,0
20231106,100700,29986762,1125,1125,1125,1125,272
20231106,100600,29680762,1124,1124,1124,1124,68
20231106,100500,29604330,1124,1124,1124,1124,1861
20231106,100400,27512566,1124,1124,1124,1124,0
20231106,100300,27512566,1124,1124,1124,1124,12
20231106,100200,27499078,1124,1124,1124,1124,3
20231106,100100,27495706,1124,1124,1124,1124,0
20231106,100000,27495706,1124,1124,1124,1124,0
20231106,095900,27495706,1124,1124,1124,1124,0
20231106,095800,27495706,1124,1124,1124,1124,0
20231106,095700,27495706,1124,1124,1124,1124,0
20231106,095600,27495706,1124,1124,1124,1124,20
20231106,095500,27473226,1124,1124,1124,1124,0
20231106,095400,27473226,1124,1124,1124,1124,0
20231106,095300,27473226,1124,1124,1124,1124,0
20231106,095200,27473226,1124,1124,1124,1124,26
20231106,095100,27444002,1123,1123,1123,1123,90
20231106,095000,27342932,1124,1125,1125,1124,4603
20231106,094900,22164707,1126,1126,1126,1125,20
20231106,094800,22142191,1126,1125,1126,1125,87
20231106,094700,22044306,1126,1126,1126,1126,5
20231106,094600,22038676,1126,1125,1126,1125,3
20231106,094500,22035300,1125,1125,1125,1125,6
20231106,094400,22028550,1127,1125,1127,1125,57
20231106,094300,21964423,1125,1127,1127,1125,114
20231106,094200,21835953,1127,1126,1127,1126,7
20231106,094100,21828069,1126,1126,1126,1126,0
20231106,094000,21828069,1126,1126,1126,1126,5
20231106,093900,21822439,1126,1125,1126,1125,405
20231106,093800,21366412,1125,1125,1125,1125,313
20231106,093700,21014287,1126,1126,1126,1126,3
20231106,093600,21010909,1126,1126,1126,1126,59
20231106,093500,20944475,1126,1126,1126,1126,53
20231106,093400,20884797,1126,1125,1126,1125,38
20231106,093300,20842013,1124,1124,1124,1124,30
20231106,093200,20808293,1123,1123,1123,1123,582
20231106,093100,20154707,1123,1123,1123,1123,361
20231106,093000,19749304,1123,1121,1123,1121,3930
20231106,092900,15342546,1121,1120,1121,1120,126
20231106,092800,15201301,1120,1120,1120,1120,0
20231106,092700,15201301,1120,1121,1121,1120,169
20231106,092600,15011921,1121,1121,1121,1121,10
20231106,092500,15000711,1121,1121,1121,1121,0
20231106,092400,15000711,1121,1121,1121,1119,124
20231106,092300,14861855,1121,1121,1121,1121,1405
20231106,092200,13286850,1121,1120,1121,1120,3803
20231106,092100,9024417,1120,1120,1120,1120,100
20231106,092000,8912417,1119,1120,1120,1119,60
20231106,091900,8845247,1121,1121,1121,1121,0
20231106,091800,8845247,1121,1121,1121,1119,465
20231106,091700,8324198,1121,1121,1121,1121,45
20231106,091600,8273753,1121,1121,1121,1121,0
20231106,091500,8273753,1121,1121,1121,1121,365
20231106,091400,7864588,1121,1121,1121,1121,2
20231106,091300,7862346,1120,1120,1120,1120,46
20231106,091200,7810826,1120,1120,1122,1120,32
20231106,091100,7774984,1121,1121,1121,1121,40
20231106,091000,7730144,1122,1122,1122,1122,1
20231106,090900,7729022,1121,1120,1122,1120,3995
20231106,090800,3250626,1120,1120,1120,1120,82
20231106,090700,3158786,1123,1123,1123,1123,1
20231106,090600,3157663,1119,1119,1119,1119,0
20231106,090500,3157663,1119,1119,1119,1119,0
20231106,090400,3157663,1119,1120,1120,1119,1000
20231106,090300,2038633,1120,1122,1123,1120,59
20231106,090200,1972446,1123,1124,1124,1121,42
20231106,090100,1925300,1125,1126,1126,1125,20
20231106,090000,1902790,1126,1116,1126,1116,1705