KissMeData/089230/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,195700,225845337,1184,1184,1184,1184,5261
20241107,195600,225845337,1184,1184,1184,1184,0
20241107,195500,225845337,1184,1184,1184,1184,0
20241107,195400,225845337,1184,1184,1184,1184,0
20241107,195300,225845337,1184,1184,1184,1184,0
20241107,195200,225845337,1184,1184,1184,1184,0
20241107,195100,225845337,1184,1184,1184,1184,0
20241107,195000,225845337,1184,1184,1184,1184,0
20241107,194900,225845337,1184,1184,1184,1184,0
20241107,194800,225845337,1184,1184,1184,1184,0
20241107,194700,225845337,1184,1184,1184,1184,0
20241107,194600,225845337,1184,1184,1184,1184,0
20241107,194500,225845337,1184,1184,1184,1184,0
20241107,194400,225845337,1184,1184,1184,1184,0
20241107,194300,225845337,1184,1184,1184,1184,0
20241107,194200,225845337,1184,1184,1184,1184,0
20241107,194100,225845337,1184,1184,1184,1184,0
20241107,194000,225845337,1184,1184,1184,1184,0
20241107,193900,225845337,1184,1184,1184,1184,0
20241107,193800,225845337,1184,1184,1184,1184,0
20241107,193700,225845337,1184,1184,1184,1184,0
20241107,193600,225845337,1184,1184,1184,1184,0
20241107,193500,225845337,1184,1184,1184,1184,0
20241107,193400,225845337,1184,1184,1184,1184,0
20241107,193300,225845337,1184,1184,1184,1184,0
20241107,193200,225845337,1184,1184,1184,1184,0
20241107,193100,225845337,1184,1184,1184,1184,0
20241107,193000,225845337,1184,1184,1184,1184,0
20241107,192900,225845337,1184,1184,1184,1184,0
20241107,192800,225845337,1184,1184,1184,1184,0
20241107,192700,225845337,1184,1184,1184,1184,5261
20241107,192600,225845337,1184,1184,1184,1184,0
20241107,192500,225845337,1184,1184,1184,1184,0
20241107,192400,225845337,1184,1184,1184,1184,0
20241107,192300,225845337,1184,1184,1184,1184,0
20241107,192200,225845337,1184,1184,1184,1184,0
20241107,192100,225845337,1184,1184,1184,1184,0
20241107,192000,225845337,1184,1184,1184,1184,0
20241107,191900,225845337,1184,1184,1184,1184,0
20241107,191800,225845337,1184,1184,1184,1184,0
20241107,191700,225845337,1184,1184,1184,1184,0
20241107,191600,225845337,1184,1184,1184,1184,0
20241107,191500,225845337,1184,1184,1184,1184,0
20241107,191400,225845337,1184,1184,1184,1184,0
20241107,191300,225845337,1184,1184,1184,1184,0
20241107,191200,225845337,1184,1184,1184,1184,0
20241107,191100,225845337,1184,1184,1184,1184,0
20241107,191000,225845337,1184,1184,1184,1184,0
20241107,190900,225845337,1184,1184,1184,1184,0
20241107,190800,225845337,1184,1184,1184,1184,0
20241107,190700,225845337,1184,1184,1184,1184,0
20241107,190600,225845337,1184,1184,1184,1184,0
20241107,190500,225845337,1184,1184,1184,1184,0
20241107,190400,225845337,1184,1184,1184,1184,0
20241107,190300,225845337,1184,1184,1184,1184,0
20241107,190200,225845337,1184,1184,1184,1184,0
20241107,190100,225845337,1184,1184,1184,1184,0
20241107,190000,225845337,1184,1184,1184,1184,0
20241107,185900,225845337,1184,1184,1184,1184,0
20241107,185800,225845337,1184,1184,1184,1184,0
20241107,185700,225845337,1184,1184,1184,1184,5261
20241107,185600,225845337,1184,1184,1184,1184,0
20241107,185500,225845337,1184,1184,1184,1184,0
20241107,185400,225845337,1184,1184,1184,1184,0
20241107,185300,225845337,1184,1184,1184,1184,0
20241107,185200,225845337,1184,1184,1184,1184,0
20241107,185100,225845337,1184,1184,1184,1184,0
20241107,185000,225845337,1184,1184,1184,1184,0
20241107,184900,225845337,1184,1184,1184,1184,0
20241107,184800,225845337,1184,1184,1184,1184,0
20241107,184700,225845337,1184,1184,1184,1184,0
20241107,184600,225845337,1184,1184,1184,1184,0
20241107,184500,225845337,1184,1184,1184,1184,0
20241107,184400,225845337,1184,1184,1184,1184,0
20241107,184300,225845337,1184,1184,1184,1184,0
20241107,184200,225845337,1184,1184,1184,1184,0
20241107,184100,225845337,1184,1184,1184,1184,0
20241107,184000,225845337,1184,1184,1184,1184,0
20241107,183900,225845337,1184,1184,1184,1184,0
20241107,183800,225845337,1184,1184,1184,1184,0
20241107,183700,225845337,1184,1184,1184,1184,0
20241107,183600,225845337,1184,1184,1184,1184,0
20241107,183500,225845337,1184,1184,1184,1184,0
20241107,183400,225845337,1184,1184,1184,1184,0
20241107,183300,225845337,1184,1184,1184,1184,0
20241107,183200,225845337,1184,1184,1184,1184,0
20241107,183100,225845337,1184,1184,1184,1184,0
20241107,183000,225845337,1184,1184,1184,1184,0
20241107,182900,225845337,1184,1184,1184,1184,0
20241107,182800,225845337,1184,1184,1184,1184,0
20241107,182700,225845337,1184,1184,1184,1184,5261
20241107,182600,225845337,1184,1184,1184,1184,0
20241107,182500,225845337,1184,1184,1184,1184,0
20241107,182400,225845337,1184,1184,1184,1184,0
20241107,182300,225845337,1184,1184,1184,1184,0
20241107,182200,225845337,1184,1184,1184,1184,0
20241107,182100,225845337,1184,1184,1184,1184,0
20241107,182000,225845337,1184,1184,1184,1184,0
20241107,181900,225845337,1184,1184,1184,1184,0
20241107,181800,225845337,1184,1184,1184,1184,0
20241107,181700,225845337,1184,1184,1184,1184,0
20241107,181600,225845337,1184,1184,1184,1184,0
20241107,181500,225845337,1184,1184,1184,1184,0
20241107,181400,225845337,1184,1184,1184,1184,0
20241107,181300,225845337,1184,1184,1184,1184,0
20241107,181200,225845337,1184,1184,1184,1184,0
20241107,181100,225845337,1184,1184,1184,1184,0
20241107,181000,225845337,1184,1184,1184,1184,0
20241107,180900,225845337,1184,1184,1184,1184,0
20241107,180800,225845337,1184,1184,1184,1184,0
20241107,180700,225845337,1184,1184,1184,1184,0
20241107,180600,225845337,1184,1184,1184,1184,0
20241107,180500,225845337,1184,1184,1184,1184,0
20241107,180400,225845337,1184,1184,1184,1184,0
20241107,180300,225845337,1184,1184,1184,1184,0
20241107,180200,225845337,1184,1184,1184,1184,0
20241107,180100,225845337,1184,1184,1184,1184,0
20241107,180000,225845337,1184,1184,1184,1184,0
20241107,175900,225845337,1184,1184,1184,1184,0
20241107,175800,225845337,1184,1184,1184,1184,0
20241107,175700,225845337,1184,1184,1184,1184,5261
20241107,175600,225845337,1184,1184,1184,1184,0
20241107,175500,225845337,1184,1184,1184,1184,0
20241107,175400,225845337,1184,1184,1184,1184,0
20241107,175300,225845337,1184,1184,1184,1184,0
20241107,175200,225845337,1184,1184,1184,1184,0
20241107,175100,225845337,1184,1184,1184,1184,0
20241107,175000,225845337,1184,1184,1184,1184,0
20241107,174900,225845337,1184,1184,1184,1184,0
20241107,174800,225845337,1184,1184,1184,1184,0
20241107,174700,225845337,1184,1184,1184,1184,0
20241107,174600,225845337,1184,1184,1184,1184,0
20241107,174500,225845337,1184,1184,1184,1184,0
20241107,174400,225845337,1184,1184,1184,1184,0
20241107,174300,225845337,1184,1184,1184,1184,0
20241107,174200,225845337,1184,1184,1184,1184,0
20241107,174100,225845337,1184,1184,1184,1184,0
20241107,174000,225845337,1184,1184,1184,1184,0
20241107,173900,225845337,1184,1184,1184,1184,0
20241107,173800,225845337,1184,1184,1184,1184,0
20241107,173700,225845337,1184,1184,1184,1184,0
20241107,173600,225845337,1184,1184,1184,1184,0
20241107,173500,225845337,1184,1184,1184,1184,0
20241107,173400,225845337,1184,1184,1184,1184,0
20241107,173300,225845337,1184,1184,1184,1184,0
20241107,173200,225845337,1184,1184,1184,1184,0
20241107,173100,225845337,1184,1184,1184,1184,0
20241107,173000,225845337,1184,1184,1184,1184,0
20241107,172900,225845337,1184,1184,1184,1184,0
20241107,172800,225845337,1184,1184,1184,1184,0
20241107,172700,225845337,1184,1184,1184,1184,5261
20241107,172600,225845337,1184,1184,1184,1184,0
20241107,172500,225845337,1184,1184,1184,1184,0
20241107,172400,225845337,1184,1184,1184,1184,0
20241107,172300,225845337,1184,1184,1184,1184,0
20241107,172200,225845337,1184,1184,1184,1184,0
20241107,172100,225845337,1184,1184,1184,1184,0
20241107,172000,225845337,1184,1184,1184,1184,0
20241107,171900,225845337,1184,1184,1184,1184,0
20241107,171800,225845337,1184,1184,1184,1184,0
20241107,171700,225845337,1184,1184,1184,1184,0
20241107,171600,225845337,1184,1184,1184,1184,0
20241107,171500,225845337,1184,1184,1184,1184,0
20241107,171400,225845337,1184,1184,1184,1184,0
20241107,171300,225845337,1184,1184,1184,1184,0
20241107,171200,225845337,1184,1184,1184,1184,0
20241107,171100,225845337,1184,1184,1184,1184,0
20241107,171000,225845337,1184,1184,1184,1184,0
20241107,170900,225845337,1184,1184,1184,1184,0
20241107,170800,225845337,1184,1184,1184,1184,0
20241107,170700,225845337,1184,1184,1184,1184,0
20241107,170600,225845337,1184,1184,1184,1184,0
20241107,170500,225845337,1184,1184,1184,1184,0
20241107,170400,225845337,1184,1184,1184,1184,0
20241107,170300,225845337,1184,1184,1184,1184,0
20241107,170200,225845337,1184,1184,1184,1184,0
20241107,170100,225845337,1184,1184,1184,1184,0
20241107,170000,225845337,1184,1184,1184,1184,0
20241107,165900,225845337,1184,1184,1184,1184,0
20241107,165800,225845337,1184,1184,1184,1184,0
20241107,165700,225845337,1184,1184,1184,1184,5261
20241107,165600,225845337,1184,1184,1184,1184,0
20241107,165500,225845337,1184,1184,1184,1184,0
20241107,165400,225845337,1184,1184,1184,1184,0
20241107,165300,225845337,1184,1184,1184,1184,0
20241107,165200,225845337,1184,1184,1184,1184,0
20241107,165100,225845337,1184,1184,1184,1184,0
20241107,165000,225845337,1184,1184,1184,1184,0
20241107,164900,225845337,1184,1184,1184,1184,0
20241107,164800,225845337,1184,1184,1184,1184,0
20241107,164700,225845337,1184,1184,1184,1184,0
20241107,164600,225845337,1184,1184,1184,1184,0
20241107,164500,225845337,1184,1184,1184,1184,0
20241107,164400,225845337,1184,1184,1184,1184,0
20241107,164300,225845337,1184,1184,1184,1184,0
20241107,164200,225845337,1184,1184,1184,1184,0
20241107,164100,225845337,1184,1184,1184,1184,0
20241107,164000,225845337,1184,1184,1184,1184,0
20241107,163900,225845337,1184,1184,1184,1184,0
20241107,163800,225845337,1184,1184,1184,1184,0
20241107,163700,225845337,1184,1184,1184,1184,0
20241107,163600,225845337,1184,1184,1184,1184,0
20241107,163500,225845337,1184,1184,1184,1184,0
20241107,163400,225845337,1184,1184,1184,1184,0
20241107,163300,225845337,1184,1184,1184,1184,0
20241107,163200,225845337,1184,1184,1184,1184,0
20241107,163100,225845337,1184,1184,1184,1184,0
20241107,163000,225845337,1184,1184,1184,1184,0
20241107,162900,225845337,1184,1184,1184,1184,0
20241107,162800,225845337,1184,1184,1184,1184,0
20241107,162700,225845337,1184,1184,1184,1184,5261
20241107,162600,225845337,1184,1184,1184,1184,0
20241107,162500,225845337,1184,1184,1184,1184,0
20241107,162400,225845337,1184,1184,1184,1184,0
20241107,162300,225845337,1184,1184,1184,1184,0
20241107,162200,225845337,1184,1184,1184,1184,0
20241107,162100,225845337,1184,1184,1184,1184,0
20241107,162000,225845337,1184,1184,1184,1184,0
20241107,161900,225845337,1184,1184,1184,1184,0
20241107,161800,225845337,1184,1184,1184,1184,0
20241107,161700,225845337,1184,1184,1184,1184,0
20241107,161600,225845337,1184,1184,1184,1184,0
20241107,161500,225845337,1184,1184,1184,1184,0
20241107,161400,225845337,1184,1184,1184,1184,0
20241107,161300,225845337,1184,1184,1184,1184,0
20241107,161200,225845337,1184,1184,1184,1184,0
20241107,161100,225845337,1184,1184,1184,1184,0
20241107,161000,225845337,1184,1184,1184,1184,0
20241107,160900,225845337,1184,1184,1184,1184,0
20241107,160800,225845337,1184,1184,1184,1184,0
20241107,160700,225845337,1184,1184,1184,1184,0
20241107,160600,225845337,1184,1184,1184,1184,0
20241107,160500,225845337,1184,1184,1184,1184,0
20241107,160400,225845337,1184,1184,1184,1184,0
20241107,160300,225845337,1184,1184,1184,1184,0
20241107,160200,225845337,1184,1184,1184,1184,0
20241107,160100,225845337,1184,1184,1184,1184,0
20241107,160000,225845337,1184,1184,1184,1184,0
20241107,155900,225845337,1184,1184,1184,1184,0
20241107,155800,225845337,1184,1184,1184,1184,0
20241107,155700,225845337,1184,1184,1184,1184,5261
20241107,155600,225845337,1184,1184,1184,1184,0
20241107,155500,225845337,1184,1184,1184,1184,0
20241107,155400,225845337,1184,1184,1184,1184,0
20241107,155300,225845337,1184,1184,1184,1184,0
20241107,155200,225845337,1184,1184,1184,1184,0
20241107,155100,225845337,1184,1184,1184,1184,0
20241107,155000,225845337,1184,1184,1184,1184,0
20241107,154900,225845337,1184,1184,1184,1184,0
20241107,154800,225845337,1184,1184,1184,1184,0
20241107,154700,225845337,1184,1184,1184,1184,0
20241107,154600,225845337,1184,1184,1184,1184,0
20241107,154500,225845337,1184,1184,1184,1184,0
20241107,154400,225845337,1184,1184,1184,1184,0
20241107,154300,225845337,1184,1184,1184,1184,0
20241107,154200,225845337,1184,1184,1184,1184,0
20241107,154100,225845337,1184,1184,1184,1184,0
20241107,154000,225845337,1184,1184,1184,1184,0
20241107,153900,225845337,1184,1184,1184,1184,0
20241107,153800,225845337,1184,1184,1184,1184,0
20241107,153700,225845337,1184,1184,1184,1184,0
20241107,153600,225845337,1184,1184,1184,1184,0
20241107,153500,225845337,1184,1184,1184,1184,0
20241107,153400,225845337,1184,1184,1184,1184,0
20241107,153300,225845337,1184,1184,1184,1184,0
20241107,153200,225845337,1184,1184,1184,1184,0
20241107,153100,225845337,1184,1184,1184,1184,0
20241107,153000,225845337,1184,1184,1184,1184,5261
20241107,152900,219616313,1183,1183,1183,1183,0
20241107,152800,219616313,1183,1183,1183,1183,0
20241107,152700,219616313,1183,1183,1183,1183,0
20241107,152600,219616313,1183,1183,1183,1183,0
20241107,152500,219616313,1183,1183,1183,1183,0
20241107,152400,219616313,1183,1183,1183,1183,0
20241107,152300,219616313,1183,1183,1183,1183,0
20241107,152200,219616313,1183,1183,1183,1183,0
20241107,152100,219616313,1183,1183,1183,1183,0
20241107,152000,219616313,1183,1183,1183,1183,0
20241107,151900,219616313,1183,1183,1183,1183,0
20241107,151800,219616313,1183,1183,1183,1183,0
20241107,151700,219616313,1183,1183,1183,1183,1
20241107,151600,219615130,1180,1180,1180,1180,0
20241107,151500,219615130,1180,1180,1180,1180,1
20241107,151400,219613950,1180,1180,1180,1180,0
20241107,151300,219613950,1180,1180,1180,1180,115
20241107,151200,219478250,1180,1174,1180,1174,685
20241107,151100,218673776,1174,1174,1174,1174,0
20241107,151000,218673776,1174,1174,1174,1174,4
20241107,150900,218669080,1173,1173,1173,1173,2
20241107,150800,218666734,1171,1172,1172,1171,1219
20241107,150700,217238095,1175,1175,1175,1175,0
20241107,150600,217238095,1175,1175,1175,1175,0
20241107,150500,217238095,1175,1175,1175,1175,0
20241107,150400,217238095,1175,1174,1175,1174,11
20241107,150300,217225171,1175,1174,1175,1174,70
20241107,150200,217142929,1175,1177,1177,1172,3027
20241107,150100,213583374,1184,1179,1184,1179,100
20241107,150000,213464979,1184,1184,1184,1184,0
20241107,145900,213464979,1184,1179,1184,1179,5
20241107,145800,213459068,1178,1178,1178,1178,0
20241107,145700,213459068,1178,1178,1178,1178,0
20241107,145600,213459068,1178,1178,1178,1178,0
20241107,145500,213459068,1178,1178,1178,1178,0
20241107,145400,213459068,1178,1178,1178,1178,0
20241107,145300,213459068,1178,1178,1178,1178,0
20241107,145200,213459068,1178,1178,1178,1178,0
20241107,145100,213459068,1178,1178,1178,1178,1
20241107,145000,213457890,1184,1184,1184,1184,0
20241107,144900,213457890,1184,1184,1184,1184,0
20241107,144800,213457890,1184,1184,1184,1184,0
20241107,144700,213457890,1184,1178,1184,1178,150
20241107,144600,213280849,1179,1179,1179,1179,0
20241107,144500,213280849,1179,1178,1179,1178,100
20241107,144400,213162950,1179,1184,1184,1178,86
20241107,144300,213061497,1180,1179,1184,1179,91
20241107,144200,212953765,1184,1181,1184,1181,22
20241107,144100,212927722,1185,1185,1185,1185,0
20241107,144000,212927722,1185,1185,1185,1185,0
20241107,143900,212927722,1185,1185,1185,1185,0
20241107,143800,212927722,1185,1185,1185,1185,0
20241107,143700,212927722,1185,1185,1185,1185,0
20241107,143600,212927722,1185,1185,1185,1185,0
20241107,143500,212927722,1185,1185,1185,1185,0
20241107,143400,212927722,1185,1185,1185,1185,0
20241107,143300,212927722,1185,1185,1185,1185,0
20241107,143200,212927722,1185,1185,1185,1185,259
20241107,143100,212620807,1184,1178,1184,1178,1129
20241107,143000,211286112,1178,1175,1178,1173,531
20241107,142900,210662557,1175,1175,1175,1175,0
20241107,142800,210662557,1175,1174,1175,1174,1200
20241107,142700,209252727,1175,1175,1175,1175,0
20241107,142600,209252727,1175,1175,1175,1175,0
20241107,142500,209252727,1175,1175,1175,1175,0
20241107,142400,209252727,1175,1175,1175,1175,0
20241107,142300,209252727,1175,1175,1175,1175,16
20241107,142200,209233927,1175,1175,1175,1175,10
20241107,142100,209222177,1175,1174,1175,1174,51
20241107,142000,209162253,1174,1175,1175,1174,1258
20241107,141900,207685359,1180,1180,1180,1180,0
20241107,141800,207685359,1180,1180,1180,1180,0
20241107,141700,207685359,1180,1180,1180,1180,0
20241107,141600,207685359,1180,1180,1180,1180,0
20241107,141500,207685359,1180,1178,1180,1178,5
20241107,141400,207679461,1176,1176,1176,1176,0
20241107,141300,207679461,1176,1177,1177,1176,200
20241107,141200,207444258,1180,1177,1180,1177,1260
20241107,141100,205957835,1176,1176,1176,1176,0
20241107,141000,205957835,1176,1176,1176,1176,0
20241107,140900,205957835,1176,1176,1176,1176,0
20241107,140800,205957835,1176,1176,1176,1176,0
20241107,140700,205957835,1176,1176,1176,1176,0
20241107,140600,205957835,1176,1176,1176,1176,0
20241107,140500,205957835,1176,1176,1176,1176,0
20241107,140400,205957835,1176,1176,1176,1176,2
20241107,140300,205955483,1177,1177,1177,1177,1
20241107,140200,205954306,1180,1180,1180,1180,0
20241107,140100,205954306,1180,1177,1180,1177,50
20241107,140000,205895309,1180,1180,1180,1180,0
20241107,135900,205895309,1180,1180,1180,1180,0
20241107,135800,205895309,1180,1178,1180,1178,212
20241107,135700,205645152,1181,1185,1185,1181,36
20241107,135600,205602632,1177,1175,1177,1175,2591
20241107,135500,202555317,1175,1175,1175,1175,0
20241107,135400,202555317,1175,1175,1175,1175,0
20241107,135300,202555317,1175,1175,1175,1175,0
20241107,135200,202555317,1175,1175,1175,1175,0
20241107,135100,202555317,1175,1175,1175,1175,298
20241107,135000,202205167,1174,1174,1174,1174,0
20241107,134900,202205167,1174,1174,1174,1174,299
20241107,134800,201854141,1174,1174,1174,1174,0
20241107,134700,201854141,1174,1174,1174,1174,25
20241107,134600,201824791,1173,1173,1173,1173,0
20241107,134500,201824791,1173,1173,1173,1173,0
20241107,134400,201824791,1173,1173,1173,1173,0
20241107,134300,201824791,1173,1174,1174,1173,4
20241107,134200,201820097,1175,1175,1175,1175,0
20241107,134100,201820097,1175,1175,1175,1175,0
20241107,134000,201820097,1175,1175,1175,1175,0
20241107,133900,201820097,1175,1175,1175,1175,0
20241107,133800,201820097,1175,1175,1175,1175,0
20241107,133700,201820097,1175,1175,1175,1175,1
20241107,133600,201818922,1173,1173,1173,1173,0
20241107,133500,201818922,1173,1173,1173,1173,0
20241107,133400,201818922,1173,1173,1173,1173,0
20241107,133300,201818922,1173,1173,1173,1173,11
20241107,133200,201806019,1175,1175,1175,1175,0
20241107,133100,201806019,1175,1175,1175,1175,0
20241107,133000,201806019,1175,1175,1175,1175,0
20241107,132900,201806019,1175,1175,1175,1175,0
20241107,132800,201806019,1175,1175,1175,1175,0
20241107,132700,201806019,1175,1173,1175,1173,91
20241107,132600,201699273,1173,1173,1173,1173,0
20241107,132500,201699273,1173,1173,1173,1173,0
20241107,132400,201699273,1173,1173,1173,1173,0
20241107,132300,201699273,1173,1172,1173,1172,100
20241107,132200,201582072,1172,1172,1172,1172,98
20241107,132100,201467216,1172,1172,1172,1172,0
20241107,132000,201467216,1172,1172,1172,1172,0
20241107,131900,201467216,1172,1172,1172,1172,0
20241107,131800,201467216,1172,1172,1172,1172,0
20241107,131700,201467216,1172,1172,1172,1172,3
20241107,131600,201463700,1172,1172,1172,1172,1
20241107,131500,201462528,1169,1169,1169,1169,0
20241107,131400,201462528,1169,1169,1169,1169,0
20241107,131300,201462528,1169,1169,1169,1169,0
20241107,131200,201462528,1169,1169,1169,1169,0
20241107,131100,201462528,1169,1169,1169,1169,479
20241107,131000,200902577,1168,1168,1168,1168,899
20241107,130900,199852545,1172,1172,1172,1172,0
20241107,130800,199852545,1172,1170,1172,1170,558
20241107,130700,199199525,1168,1168,1168,1168,0
20241107,130600,199199525,1168,1168,1168,1168,1892
20241107,130500,196989669,1169,1169,1169,1169,0
20241107,130400,196989669,1169,1169,1169,1169,0
20241107,130300,196989669,1169,1169,1169,1169,0
20241107,130200,196989669,1169,1169,1169,1169,3075
20241107,130100,193394994,1169,1165,1169,1165,370
20241107,130000,192963900,1165,1166,1166,1163,2361
20241107,125900,190213989,1166,1164,1166,1164,1761
20241107,125800,188164053,1164,1164,1164,1164,18
20241107,125700,188143101,1163,1169,1169,1163,5275
20241107,125600,181982203,1169,1169,1169,1169,0
20241107,125500,181982203,1169,1169,1169,1169,0
20241107,125400,181982203,1169,1169,1169,1169,1
20241107,125300,181981034,1171,1171,1171,1171,0
20241107,125200,181981034,1171,1171,1171,1171,0
20241107,125100,181981034,1171,1167,1171,1167,2
20241107,125000,181978696,1166,1166,1166,1166,0
20241107,124900,181978696,1166,1166,1166,1166,126
20241107,124800,181831780,1163,1163,1163,1163,0
20241107,124700,181831780,1163,1163,1163,1163,0
20241107,124600,181831780,1163,1163,1163,1163,74
20241107,124500,181745718,1162,1162,1162,1162,100
20241107,124400,181629518,1163,1163,1163,1163,10
20241107,124300,181617888,1163,1163,1163,1163,79
20241107,124200,181526011,1162,1162,1162,1162,299
20241107,124100,181178573,1162,1162,1162,1162,0
20241107,124000,181178573,1162,1162,1162,1162,0
20241107,123900,181178573,1162,1162,1162,1162,0
20241107,123800,181178573,1162,1162,1162,1162,19
20241107,123700,181156495,1162,1162,1162,1162,40
20241107,123600,181110015,1162,1162,1162,1162,30
20241107,123500,181075155,1162,1162,1162,1162,100
20241107,123400,180958955,1162,1162,1163,1161,126
20241107,123300,180812479,1161,1161,1161,1161,5
20241107,123200,180806674,1163,1162,1166,1161,357
20241107,123100,180391398,1166,1162,1166,1162,151
20241107,123000,180215392,1166,1162,1166,1160,2509
20241107,122900,177304818,1166,1166,1166,1166,0
20241107,122800,177304818,1166,1166,1166,1166,0
20241107,122700,177304818,1166,1166,1166,1166,0
20241107,122600,177304818,1166,1166,1166,1166,0
20241107,122500,177304818,1166,1166,1166,1166,0
20241107,122400,177304818,1166,1166,1166,1166,0
20241107,122300,177304818,1166,1166,1166,1166,0
20241107,122200,177304818,1166,1162,1166,1162,4
20241107,122100,177300162,1166,1164,1166,1164,28
20241107,122000,177267516,1166,1164,1166,1164,10
20241107,121900,177255858,1162,1162,1162,1162,1
20241107,121800,177254696,1162,1162,1162,1162,0
20241107,121700,177254696,1162,1162,1162,1162,0
20241107,121600,177254696,1162,1162,1162,1162,0
20241107,121500,177254696,1162,1162,1162,1162,0
20241107,121400,177254696,1162,1162,1162,1162,0
20241107,121300,177254696,1162,1162,1166,1162,113
20241107,121200,177122970,1166,1162,1166,1162,12
20241107,121100,177108982,1161,1161,1161,1161,0
20241107,121000,177108982,1161,1161,1161,1161,0
20241107,120900,177108982,1161,1161,1161,1161,0
20241107,120800,177108982,1161,1161,1161,1161,0
20241107,120700,177108982,1161,1161,1161,1161,0
20241107,120600,177108982,1161,1161,1161,1161,0
20241107,120500,177108982,1161,1161,1161,1161,0
20241107,120400,177108982,1161,1161,1161,1161,104
20241107,120300,176988238,1162,1162,1162,1162,0
20241107,120200,176988238,1162,1161,1162,1161,300
20241107,120100,176639639,1162,1162,1162,1162,0
20241107,120000,176639639,1162,1162,1162,1162,0
20241107,115900,176639639,1162,1162,1162,1162,0
20241107,115800,176639639,1162,1162,1162,1162,4
20241107,115700,176634991,1161,1161,1165,1161,302
20241107,115600,176283173,1161,1161,1161,1161,4
20241107,115500,176278529,1161,1161,1166,1161,1001
20241107,115400,175113599,1161,1161,1162,1161,211
20241107,115300,174868428,1161,1161,1161,1161,755
20241107,115200,173991873,1161,1161,1161,1161,0
20241107,115100,173991873,1161,1161,1161,1161,0
20241107,115000,173991873,1161,1161,1161,1161,0
20241107,114900,173991873,1161,1160,1161,1160,135
20241107,114800,173835262,1160,1160,1160,1160,1500
20241107,114700,172095262,1160,1160,1160,1160,164
20241107,114600,171905022,1160,1159,1160,1159,7688
20241107,114500,162989078,1160,1160,1160,1160,2
20241107,114400,162986758,1160,1160,1160,1160,1410
20241107,114300,161351158,1160,1162,1162,1160,9791
20241107,114200,149991286,1163,1163,1163,1163,0
20241107,114100,149991286,1163,1163,1163,1163,0
20241107,114000,149991286,1163,1163,1163,1163,50
20241107,113900,149933136,1165,1165,1165,1165,0
20241107,113800,149933136,1165,1170,1170,1165,5528
20241107,113700,143487344,1170,1170,1170,1170,19
20241107,113600,143465114,1170,1170,1170,1170,0
20241107,113500,143465114,1170,1170,1170,1170,1
20241107,113400,143463944,1169,1168,1172,1168,6
20241107,113300,143456923,1168,1167,1168,1167,1126
20241107,113200,142142573,1168,1168,1168,1168,0
20241107,113100,142142573,1168,1168,1168,1168,0
20241107,113000,142142573,1168,1168,1168,1168,0
20241107,112900,142142573,1168,1168,1168,1168,11
20241107,112800,142129725,1166,1165,1166,1165,100
20241107,112700,142013216,1163,1163,1163,1163,897
20241107,112600,140970005,1163,1164,1164,1163,308
20241107,112500,140611793,1164,1164,1164,1164,8
20241107,112400,140602481,1164,1168,1172,1164,4471
20241107,112300,135380663,1165,1163,1165,1163,5730
20241107,112200,128710676,1163,1163,1163,1163,0
20241107,112100,128710676,1163,1163,1163,1163,0
20241107,112000,128710676,1163,1163,1163,1163,0
20241107,111900,128710676,1163,1163,1163,1163,0
20241107,111800,128710676,1163,1163,1163,1163,0
20241107,111700,128710676,1163,1163,1163,1163,1
20241107,111600,128709513,1161,1161,1161,1161,7
20241107,111500,128701386,1161,1171,1171,1161,11453
20241107,111400,115317354,1172,1172,1172,1172,39
20241107,111300,115271646,1172,1172,1172,1172,0
20241107,111200,115271646,1172,1172,1172,1172,11
20241107,111100,115258754,1172,1172,1172,1172,0
20241107,111000,115258754,1172,1172,1172,1172,0
20241107,110900,115258754,1172,1172,1172,1172,0
20241107,110800,115258754,1172,1172,1172,1172,2
20241107,110700,115256410,1172,1172,1172,1172,1
20241107,110600,115255238,1172,1172,1172,1172,0
20241107,110500,115255238,1172,1172,1172,1172,10
20241107,110400,115243518,1169,1169,1169,1169,0
20241107,110300,115243518,1169,1169,1169,1169,0
20241107,110200,115243518,1169,1169,1169,1169,500
20241107,110100,114659018,1169,1167,1169,1167,322
20241107,110000,114282606,1164,1163,1167,1163,4989
20241107,105900,108474248,1163,1162,1163,1162,1260
20241107,105800,107010078,1162,1161,1162,1161,89
20241107,105700,106906662,1162,1162,1162,1161,13
20241107,105600,106891560,1161,1162,1162,1161,40
20241107,105500,106845081,1162,1162,1162,1162,0
20241107,105400,106845081,1162,1162,1162,1162,0
20241107,105300,106845081,1162,1162,1162,1162,1
20241107,105200,106843919,1162,1162,1162,1162,0
20241107,105100,106843919,1162,1162,1162,1162,0
20241107,105000,106843919,1162,1162,1162,1162,0
20241107,104900,106843919,1162,1162,1162,1162,272
20241107,104800,106527855,1162,1162,1162,1162,0
20241107,104700,106527855,1162,1162,1162,1162,0
20241107,104600,106527855,1162,1162,1162,1162,100
20241107,104500,106411655,1161,1171,1171,1161,8823
20241107,104400,96101892,1173,1173,1173,1173,0
20241107,104300,96101892,1173,1173,1173,1173,200
20241107,104200,95867292,1173,1173,1173,1173,0
20241107,104100,95867292,1173,1173,1173,1173,0
20241107,104000,95867292,1173,1173,1173,1173,11
20241107,103900,95854389,1172,1172,1172,1172,0
20241107,103800,95854389,1172,1172,1172,1172,0
20241107,103700,95854389,1172,1172,1172,1172,499
20241107,103600,95269561,1172,1172,1172,1172,0
20241107,103500,95269561,1172,1172,1172,1172,0
20241107,103400,95269561,1172,1173,1173,1172,20
20241107,103300,95246102,1172,1172,1172,1172,293
20241107,103200,94902706,1172,1170,1172,1170,2
20241107,103100,94900364,1172,1172,1172,1172,24
20241107,103000,94872236,1172,1170,1172,1170,74
20241107,102900,94785510,1170,1172,1172,1170,13
20241107,102800,94770280,1172,1172,1172,1172,428
20241107,102700,94268664,1172,1172,1172,1172,0
20241107,102600,94268664,1172,1172,1172,1172,20
20241107,102500,94245224,1172,1172,1172,1172,0
20241107,102400,94245224,1172,1172,1172,1172,0
20241107,102300,94245224,1172,1172,1172,1172,1
20241107,102200,94244052,1172,1172,1172,1172,0
20241107,102100,94244052,1172,1172,1172,1172,0
20241107,102000,94244052,1172,1172,1172,1172,30
20241107,101900,94208892,1172,1171,1172,1171,228
20241107,101800,93941884,1170,1170,1170,1170,192
20241107,101700,93717244,1170,1170,1170,1170,0
20241107,101600,93717244,1170,1172,1172,1170,792
20241107,101500,92790484,1173,1173,1173,1173,154
20241107,101400,92609842,1173,1173,1173,1173,0
20241107,101300,92609842,1173,1173,1173,1173,0
20241107,101200,92609842,1173,1173,1173,1173,41
20241107,101100,92561749,1172,1175,1175,1172,1390
20241107,101000,90930042,1177,1177,1177,1177,0
20241107,100900,90930042,1177,1177,1177,1177,3
20241107,100800,90926511,1177,1177,1177,1177,0
20241107,100700,90926511,1177,1177,1177,1177,0
20241107,100600,90926511,1177,1177,1177,1177,10
20241107,100500,90914741,1177,1175,1177,1175,2504
20241107,100400,87970919,1176,1175,1176,1175,10
20241107,100300,87959160,1174,1183,1183,1174,6430
20241107,100200,80364724,1184,1184,1184,1184,1
20241107,100100,80363540,1186,1186,1186,1186,5
20241107,100000,80357610,1186,1186,1186,1186,10
20241107,095900,80345750,1186,1186,1186,1186,186
20241107,095800,80125154,1186,1186,1186,1186,1
20241107,095700,80123968,1186,1185,1186,1185,141
20241107,095600,79956882,1184,1184,1184,1184,103
20241107,095500,79834930,1186,1186,1186,1186,11
20241107,095400,79821884,1182,1182,1183,1182,296
20241107,095300,79471885,1182,1182,1182,1182,1
20241107,095200,79470703,1183,1181,1186,1181,478
20241107,095100,78904939,1186,1186,1186,1186,200
20241107,095000,78667739,1187,1185,1187,1185,327
20241107,094900,78280111,1185,1185,1185,1185,0
20241107,094800,78280111,1185,1185,1185,1185,100
20241107,094700,78161611,1185,1185,1186,1185,172
20241107,094600,77957783,1187,1187,1187,1185,501
20241107,094500,77363541,1190,1190,1190,1190,27
20241107,094400,77331411,1177,1159,1177,1158,5033
20241107,094300,71450294,1160,1176,1176,1155,4799
20241107,094200,65856203,1176,1168,1182,1168,1541
20241107,094100,64055543,1168,1189,1189,1167,10600
20241107,094000,51521398,1188,1190,1190,1188,81
20241107,093900,51425010,1190,1184,1190,1184,3352
20241107,093800,47442073,1183,1182,1183,1182,4
20241107,093700,47437344,1182,1181,1185,1180,23
20241107,093600,47410162,1180,1193,1204,1180,43
20241107,093500,47359100,1204,1204,1204,1204,1
20241107,093400,47357896,1193,1190,1210,1185,7890
20241107,093300,37994772,1191,1205,1205,1190,7822
20241107,093200,28627590,1205,1210,1210,1204,5052
20241107,093100,22525778,1211,1211,1211,1211,3
20241107,093000,22522145,1211,1211,1211,1211,0
20241107,092900,22522145,1211,1219,1219,1210,6
20241107,092800,22514848,1210,1219,1219,1210,10
20241107,092700,22502667,1211,1210,1213,1210,557
20241107,092600,21827590,1211,1224,1224,1210,3382
20241107,092500,17701844,1224,1227,1227,1214,14
20241107,092400,17684713,1215,1226,1227,1215,16
20241107,092300,17665128,1224,1229,1235,1224,1778
20241107,092200,15479888,1228,1233,1233,1227,165
20241107,092100,15276967,1234,1234,1234,1234,0
20241107,092000,15276967,1234,1234,1234,1234,10
20241107,091900,15264627,1222,1223,1237,1218,1071
20241107,091800,13940666,1239,1225,1239,1225,217
20241107,091700,13674204,1213,1225,1225,1213,2
20241107,091600,13671766,1213,1225,1225,1212,16
20241107,091500,13652233,1215,1212,1215,1212,3366
20241107,091400,9563107,1212,1213,1213,1210,148
20241107,091300,9383864,1214,1214,1214,1214,100
20241107,091200,9262464,1214,1217,1217,1214,4298
20241107,091100,4039392,1215,1216,1216,1215,20
20241107,091000,4015084,1218,1218,1218,1218,0
20241107,090900,4015084,1218,1222,1222,1218,1886
20241107,090800,1710792,1226,1226,1226,1226,0
20241107,090700,1710792,1226,1223,1226,1223,2
20241107,090600,1708343,1225,1233,1233,1225,13
20241107,090500,1692329,1222,1223,1235,1222,71
20241107,090400,1605377,1224,1225,1238,1224,188
20241107,090300,1375011,1239,1239,1239,1239,10
20241107,090200,1362621,1238,1239,1239,1238,133
20241107,090100,1197955,1240,1240,1240,1240,0
20241107,090000,1197955,1240,1235,1240,1235,970