KissMeData/090150/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195700,283325367,1197,1197,1197,1197,3061
20231102,195600,283325367,1197,1197,1197,1197,0
20231102,195500,283325367,1197,1197,1197,1197,0
20231102,195400,283325367,1197,1197,1197,1197,0
20231102,195300,283325367,1197,1197,1197,1197,0
20231102,195200,283325367,1197,1197,1197,1197,0
20231102,195100,283325367,1197,1197,1197,1197,0
20231102,195000,283325367,1197,1197,1197,1197,0
20231102,194900,283325367,1197,1197,1197,1197,0
20231102,194800,283325367,1197,1197,1197,1197,0
20231102,194700,283325367,1197,1197,1197,1197,0
20231102,194600,283325367,1197,1197,1197,1197,0
20231102,194500,283325367,1197,1197,1197,1197,0
20231102,194400,283325367,1197,1197,1197,1197,0
20231102,194300,283325367,1197,1197,1197,1197,0
20231102,194200,283325367,1197,1197,1197,1197,0
20231102,194100,283325367,1197,1197,1197,1197,0
20231102,194000,283325367,1197,1197,1197,1197,0
20231102,193900,283325367,1197,1197,1197,1197,0
20231102,193800,283325367,1197,1197,1197,1197,0
20231102,193700,283325367,1197,1197,1197,1197,0
20231102,193600,283325367,1197,1197,1197,1197,0
20231102,193500,283325367,1197,1197,1197,1197,0
20231102,193400,283325367,1197,1197,1197,1197,0
20231102,193300,283325367,1197,1197,1197,1197,0
20231102,193200,283325367,1197,1197,1197,1197,0
20231102,193100,283325367,1197,1197,1197,1197,0
20231102,193000,283325367,1197,1197,1197,1197,0
20231102,192900,283325367,1197,1197,1197,1197,0
20231102,192800,283325367,1197,1197,1197,1197,0
20231102,192700,283325367,1197,1197,1197,1197,3061
20231102,192600,283325367,1197,1197,1197,1197,0
20231102,192500,283325367,1197,1197,1197,1197,0
20231102,192400,283325367,1197,1197,1197,1197,0
20231102,192300,283325367,1197,1197,1197,1197,0
20231102,192200,283325367,1197,1197,1197,1197,0
20231102,192100,283325367,1197,1197,1197,1197,0
20231102,192000,283325367,1197,1197,1197,1197,0
20231102,191900,283325367,1197,1197,1197,1197,0
20231102,191800,283325367,1197,1197,1197,1197,0
20231102,191700,283325367,1197,1197,1197,1197,0
20231102,191600,283325367,1197,1197,1197,1197,0
20231102,191500,283325367,1197,1197,1197,1197,0
20231102,191400,283325367,1197,1197,1197,1197,0
20231102,191300,283325367,1197,1197,1197,1197,0
20231102,191200,283325367,1197,1197,1197,1197,0
20231102,191100,283325367,1197,1197,1197,1197,0
20231102,191000,283325367,1197,1197,1197,1197,0
20231102,190900,283325367,1197,1197,1197,1197,0
20231102,190800,283325367,1197,1197,1197,1197,0
20231102,190700,283325367,1197,1197,1197,1197,0
20231102,190600,283325367,1197,1197,1197,1197,0
20231102,190500,283325367,1197,1197,1197,1197,0
20231102,190400,283325367,1197,1197,1197,1197,0
20231102,190300,283325367,1197,1197,1197,1197,0
20231102,190200,283325367,1197,1197,1197,1197,0
20231102,190100,283325367,1197,1197,1197,1197,0
20231102,190000,283325367,1197,1197,1197,1197,0
20231102,185900,283325367,1197,1197,1197,1197,0
20231102,185800,283325367,1197,1197,1197,1197,0
20231102,185700,283325367,1197,1197,1197,1197,3061
20231102,185600,283325367,1197,1197,1197,1197,0
20231102,185500,283325367,1197,1197,1197,1197,0
20231102,185400,283325367,1197,1197,1197,1197,0
20231102,185300,283325367,1197,1197,1197,1197,0
20231102,185200,283325367,1197,1197,1197,1197,0
20231102,185100,283325367,1197,1197,1197,1197,0
20231102,185000,283325367,1197,1197,1197,1197,0
20231102,184900,283325367,1197,1197,1197,1197,0
20231102,184800,283325367,1197,1197,1197,1197,0
20231102,184700,283325367,1197,1197,1197,1197,0
20231102,184600,283325367,1197,1197,1197,1197,0
20231102,184500,283325367,1197,1197,1197,1197,0
20231102,184400,283325367,1197,1197,1197,1197,0
20231102,184300,283325367,1197,1197,1197,1197,0
20231102,184200,283325367,1197,1197,1197,1197,0
20231102,184100,283325367,1197,1197,1197,1197,0
20231102,184000,283325367,1197,1197,1197,1197,0
20231102,183900,283325367,1197,1197,1197,1197,0
20231102,183800,283325367,1197,1197,1197,1197,0
20231102,183700,283325367,1197,1197,1197,1197,0
20231102,183600,283325367,1197,1197,1197,1197,0
20231102,183500,283325367,1197,1197,1197,1197,0
20231102,183400,283325367,1197,1197,1197,1197,0
20231102,183300,283325367,1197,1197,1197,1197,0
20231102,183200,283325367,1197,1197,1197,1197,0
20231102,183100,283325367,1197,1197,1197,1197,0
20231102,183000,283325367,1197,1197,1197,1197,0
20231102,182900,283325367,1197,1197,1197,1197,0
20231102,182800,283325367,1197,1197,1197,1197,0
20231102,182700,283325367,1197,1197,1197,1197,3061
20231102,182600,283325367,1197,1197,1197,1197,0
20231102,182500,283325367,1197,1197,1197,1197,0
20231102,182400,283325367,1197,1197,1197,1197,0
20231102,182300,283325367,1197,1197,1197,1197,0
20231102,182200,283325367,1197,1197,1197,1197,0
20231102,182100,283325367,1197,1197,1197,1197,0
20231102,182000,283325367,1197,1197,1197,1197,0
20231102,181900,283325367,1197,1197,1197,1197,0
20231102,181800,283325367,1197,1197,1197,1197,0
20231102,181700,283325367,1197,1197,1197,1197,0
20231102,181600,283325367,1197,1197,1197,1197,0
20231102,181500,283325367,1197,1197,1197,1197,0
20231102,181400,283325367,1197,1197,1197,1197,0
20231102,181300,283325367,1197,1197,1197,1197,0
20231102,181200,283325367,1197,1197,1197,1197,0
20231102,181100,283325367,1197,1197,1197,1197,0
20231102,181000,283325367,1197,1197,1197,1197,0
20231102,180900,283325367,1197,1197,1197,1197,0
20231102,180800,283325367,1197,1197,1197,1197,0
20231102,180700,283325367,1197,1197,1197,1197,0
20231102,180600,283325367,1197,1197,1197,1197,0
20231102,180500,283325367,1197,1197,1197,1197,0
20231102,180400,283325367,1197,1197,1197,1197,0
20231102,180300,283325367,1197,1197,1197,1197,0
20231102,180200,283325367,1197,1197,1197,1197,0
20231102,180100,283325367,1197,1197,1197,1197,0
20231102,180000,283325367,1197,1197,1197,1197,0
20231102,175900,283325367,1197,1197,1197,1197,0
20231102,175800,283325367,1197,1197,1197,1197,0
20231102,175700,283325367,1197,1197,1197,1197,3061
20231102,175600,283325367,1197,1197,1197,1197,0
20231102,175500,283325367,1197,1197,1197,1197,0
20231102,175400,283325367,1197,1197,1197,1197,0
20231102,175300,283325367,1197,1197,1197,1197,0
20231102,175200,283325367,1197,1197,1197,1197,0
20231102,175100,283325367,1197,1197,1197,1197,0
20231102,175000,283325367,1197,1197,1197,1197,0
20231102,174900,283325367,1197,1197,1197,1197,0
20231102,174800,283325367,1197,1197,1197,1197,0
20231102,174700,283325367,1197,1197,1197,1197,0
20231102,174600,283325367,1197,1197,1197,1197,0
20231102,174500,283325367,1197,1197,1197,1197,0
20231102,174400,283325367,1197,1197,1197,1197,0
20231102,174300,283325367,1197,1197,1197,1197,0
20231102,174200,283325367,1197,1197,1197,1197,0
20231102,174100,283325367,1197,1197,1197,1197,0
20231102,174000,283325367,1197,1197,1197,1197,0
20231102,173900,283325367,1197,1197,1197,1197,0
20231102,173800,283325367,1197,1197,1197,1197,0
20231102,173700,283325367,1197,1197,1197,1197,0
20231102,173600,283325367,1197,1197,1197,1197,0
20231102,173500,283325367,1197,1197,1197,1197,0
20231102,173400,283325367,1197,1197,1197,1197,0
20231102,173300,283325367,1197,1197,1197,1197,0
20231102,173200,283325367,1197,1197,1197,1197,0
20231102,173100,283325367,1197,1197,1197,1197,0
20231102,173000,283325367,1197,1197,1197,1197,0
20231102,172900,283325367,1197,1197,1197,1197,0
20231102,172800,283325367,1197,1197,1197,1197,0
20231102,172700,283325367,1197,1197,1197,1197,3061
20231102,172600,283325367,1197,1197,1197,1197,0
20231102,172500,283325367,1197,1197,1197,1197,0
20231102,172400,283325367,1197,1197,1197,1197,0
20231102,172300,283325367,1197,1197,1197,1197,0
20231102,172200,283325367,1197,1197,1197,1197,0
20231102,172100,283325367,1197,1197,1197,1197,0
20231102,172000,283325367,1197,1197,1197,1197,0
20231102,171900,283325367,1197,1197,1197,1197,0
20231102,171800,283325367,1197,1197,1197,1197,0
20231102,171700,283325367,1197,1197,1197,1197,0
20231102,171600,283325367,1197,1197,1197,1197,0
20231102,171500,283325367,1197,1197,1197,1197,0
20231102,171400,283325367,1197,1197,1197,1197,0
20231102,171300,283325367,1197,1197,1197,1197,0
20231102,171200,283325367,1197,1197,1197,1197,0
20231102,171100,283325367,1197,1197,1197,1197,0
20231102,171000,283325367,1197,1197,1197,1197,0
20231102,170900,283325367,1197,1197,1197,1197,0
20231102,170800,283325367,1197,1197,1197,1197,0
20231102,170700,283325367,1197,1197,1197,1197,0
20231102,170600,283325367,1197,1197,1197,1197,0
20231102,170500,283325367,1197,1197,1197,1197,0
20231102,170400,283325367,1197,1197,1197,1197,0
20231102,170300,283325367,1197,1197,1197,1197,0
20231102,170200,283325367,1197,1197,1197,1197,0
20231102,170100,283325367,1197,1197,1197,1197,0
20231102,170000,283325367,1197,1197,1197,1197,0
20231102,165900,283325367,1197,1197,1197,1197,0
20231102,165800,283325367,1197,1197,1197,1197,0
20231102,165700,283325367,1197,1197,1197,1197,3061
20231102,165600,283325367,1197,1197,1197,1197,0
20231102,165500,283325367,1197,1197,1197,1197,0
20231102,165400,283325367,1197,1197,1197,1197,0
20231102,165300,283325367,1197,1197,1197,1197,0
20231102,165200,283325367,1197,1197,1197,1197,0
20231102,165100,283325367,1197,1197,1197,1197,0
20231102,165000,283325367,1197,1197,1197,1197,0
20231102,164900,283325367,1197,1197,1197,1197,0
20231102,164800,283325367,1197,1197,1197,1197,0
20231102,164700,283325367,1197,1197,1197,1197,0
20231102,164600,283325367,1197,1197,1197,1197,0
20231102,164500,283325367,1197,1197,1197,1197,0
20231102,164400,283325367,1197,1197,1197,1197,0
20231102,164300,283325367,1197,1197,1197,1197,0
20231102,164200,283325367,1197,1197,1197,1197,0
20231102,164100,283325367,1197,1197,1197,1197,0
20231102,164000,283325367,1197,1197,1197,1197,0
20231102,163900,283325367,1197,1197,1197,1197,0
20231102,163800,283325367,1197,1197,1197,1197,0
20231102,163700,283325367,1197,1197,1197,1197,0
20231102,163600,283325367,1197,1197,1197,1197,0
20231102,163500,283325367,1197,1197,1197,1197,0
20231102,163400,283325367,1197,1197,1197,1197,0
20231102,163300,283325367,1197,1197,1197,1197,0
20231102,163200,283325367,1197,1197,1197,1197,0
20231102,163100,283325367,1197,1197,1197,1197,0
20231102,163000,283325367,1197,1197,1197,1197,0
20231102,162900,283325367,1197,1197,1197,1197,0
20231102,162800,283325367,1197,1197,1197,1197,0
20231102,162700,283325367,1197,1197,1197,1197,3061
20231102,162600,283325367,1197,1197,1197,1197,0
20231102,162500,283325367,1197,1197,1197,1197,0
20231102,162400,283325367,1197,1197,1197,1197,0
20231102,162300,283325367,1197,1197,1197,1197,0
20231102,162200,283325367,1197,1197,1197,1197,0
20231102,162100,283325367,1197,1197,1197,1197,0
20231102,162000,283325367,1197,1197,1197,1197,0
20231102,161900,283325367,1197,1197,1197,1197,0
20231102,161800,283325367,1197,1197,1197,1197,0
20231102,161700,283325367,1197,1197,1197,1197,0
20231102,161600,283325367,1197,1197,1197,1197,0
20231102,161500,283325367,1197,1197,1197,1197,0
20231102,161400,283325367,1197,1197,1197,1197,0
20231102,161300,283325367,1197,1197,1197,1197,0
20231102,161200,283325367,1197,1197,1197,1197,0
20231102,161100,283325367,1197,1197,1197,1197,0
20231102,161000,283325367,1197,1197,1197,1197,0
20231102,160900,283325367,1197,1197,1197,1197,0
20231102,160800,283325367,1197,1197,1197,1197,0
20231102,160700,283325367,1197,1197,1197,1197,0
20231102,160600,283325367,1197,1197,1197,1197,0
20231102,160500,283325367,1197,1197,1197,1197,0
20231102,160400,283325367,1197,1197,1197,1197,0
20231102,160300,283325367,1197,1197,1197,1197,0
20231102,160200,283325367,1197,1197,1197,1197,0
20231102,160100,283325367,1197,1197,1197,1197,0
20231102,160000,283325367,1197,1197,1197,1197,0
20231102,155900,283325367,1197,1197,1197,1197,0
20231102,155800,283325367,1197,1197,1197,1197,0
20231102,155700,283325367,1197,1197,1197,1197,3061
20231102,155600,283325367,1197,1197,1197,1197,0
20231102,155500,283325367,1197,1197,1197,1197,0
20231102,155400,283325367,1197,1197,1197,1197,0
20231102,155300,283325367,1197,1197,1197,1197,0
20231102,155200,283325367,1197,1197,1197,1197,0
20231102,155100,283325367,1197,1197,1197,1197,0
20231102,155000,283325367,1197,1197,1197,1197,0
20231102,154900,283325367,1197,1197,1197,1197,0
20231102,154800,283325367,1197,1197,1197,1197,0
20231102,154700,283325367,1197,1197,1197,1197,0
20231102,154600,283325367,1197,1197,1197,1197,0
20231102,154500,283325367,1197,1197,1197,1197,0
20231102,154400,283325367,1197,1197,1197,1197,0
20231102,154300,283325367,1197,1197,1197,1197,0
20231102,154200,283325367,1197,1197,1197,1197,0
20231102,154100,283325367,1197,1197,1197,1197,0
20231102,154000,283325367,1197,1197,1197,1197,0
20231102,153900,283325367,1197,1197,1197,1197,0
20231102,153800,283325367,1197,1197,1197,1197,0
20231102,153700,283325367,1197,1197,1197,1197,0
20231102,153600,283325367,1197,1197,1197,1197,0
20231102,153500,283325367,1197,1197,1197,1197,0
20231102,153400,283325367,1197,1197,1197,1197,0
20231102,153300,283325367,1197,1197,1197,1197,0
20231102,153200,283325367,1197,1197,1197,1197,0
20231102,153100,283325367,1197,1197,1197,1197,0
20231102,153000,283325367,1197,1197,1197,1197,3061
20231102,152900,279661350,1202,1202,1202,1202,0
20231102,152800,279661350,1202,1202,1202,1202,0
20231102,152700,279661350,1202,1202,1202,1202,0
20231102,152600,279661350,1202,1202,1202,1202,0
20231102,152500,279661350,1202,1202,1202,1202,0
20231102,152400,279661350,1202,1202,1202,1202,0
20231102,152300,279661350,1202,1202,1202,1202,0
20231102,152200,279661350,1202,1202,1202,1202,0
20231102,152100,279661350,1202,1202,1202,1202,0
20231102,152000,279661350,1202,1202,1202,1202,0
20231102,151900,279661350,1202,1195,1202,1195,1102
20231102,151800,278343746,1202,1195,1202,1195,1103
20231102,151700,277024940,1196,1196,1196,1196,3000
20231102,151600,273436940,1202,1202,1202,1202,0
20231102,151500,273436940,1202,1202,1202,1202,0
20231102,151400,273436940,1202,1202,1202,1202,13
20231102,151300,273421314,1202,1202,1202,1202,16
20231102,151200,273402082,1192,1203,1203,1192,14095
20231102,151100,256568556,1203,1204,1204,1203,1220
20231102,151000,255099896,1203,1204,1204,1203,1198
20231102,150900,253658504,1203,1204,1204,1203,457
20231102,150800,253108476,1203,1203,1203,1203,580
20231102,150700,252410736,1203,1203,1203,1203,11
20231102,150600,252397503,1200,1202,1203,1200,294
20231102,150500,252044146,1202,1202,1202,1202,258
20231102,150400,251734030,1203,1203,1203,1203,100
20231102,150300,251613730,1203,1203,1203,1203,0
20231102,150200,251613730,1203,1203,1203,1203,0
20231102,150100,251613730,1203,1203,1203,1203,0
20231102,150000,251613730,1203,1203,1203,1203,0
20231102,145900,251613730,1203,1202,1203,1202,52
20231102,145800,251551216,1202,1202,1202,1202,1
20231102,145700,251550014,1202,1200,1202,1200,2618
20231102,145600,248408393,1199,1199,1199,1199,972
20231102,145500,247242965,1200,1200,1200,1200,0
20231102,145400,247242965,1200,1200,1200,1200,0
20231102,145300,247242965,1200,1200,1200,1200,100
20231102,145200,247122965,1200,1200,1200,1200,0
20231102,145100,247122965,1200,1200,1200,1200,11
20231102,145000,247109765,1199,1199,1199,1199,1373
20231102,144900,245463538,1199,1199,1199,1199,0
20231102,144800,245463538,1199,1199,1199,1199,14
20231102,144700,245446752,1199,1199,1199,1199,0
20231102,144600,245446752,1199,1199,1199,1199,0
20231102,144500,245446752,1199,1199,1199,1199,0
20231102,144400,245446752,1199,1199,1199,1199,10
20231102,144300,245434762,1198,1198,1198,1198,0
20231102,144200,245434762,1198,1198,1198,1198,80
20231102,144100,245338922,1198,1198,1198,1198,49
20231102,144000,245280220,1199,1199,1199,1199,10
20231102,143900,245268230,1192,1192,1192,1192,0
20231102,143800,245268230,1192,1192,1192,1192,0
20231102,143700,245268230,1192,1194,1194,1192,4727
20231102,143600,239630468,1203,1203,1203,1203,0
20231102,143500,239630468,1203,1203,1203,1203,0
20231102,143400,239630468,1203,1203,1203,1203,10
20231102,143300,239618438,1200,1200,1200,1200,0
20231102,143200,239618438,1200,1200,1200,1200,2
20231102,143100,239616038,1200,1200,1200,1200,1000
20231102,143000,238416038,1204,1204,1204,1204,4
20231102,142900,238411222,1204,1204,1204,1204,0
20231102,142800,238411222,1204,1198,1204,1198,36
20231102,142700,238367991,1198,1194,1198,1194,273
20231102,142600,238041737,1194,1195,1195,1194,3500
20231102,142500,233862186,1200,1200,1200,1200,0
20231102,142400,233862186,1200,1196,1200,1196,1010
20231102,142300,232654186,1204,1204,1204,1204,0
20231102,142200,232654186,1204,1204,1204,1204,0
20231102,142100,232654186,1204,1204,1204,1204,42
20231102,142000,232603618,1196,1198,1204,1196,3022
20231102,141900,228988230,1204,1204,1204,1204,0
20231102,141800,228988230,1204,1204,1204,1204,0
20231102,141700,228988230,1204,1204,1204,1204,0
20231102,141600,228988230,1204,1204,1204,1204,0
20231102,141500,228988230,1204,1204,1204,1204,100
20231102,141400,228867830,1204,1204,1204,1204,0
20231102,141300,228867830,1204,1204,1204,1204,0
20231102,141200,228867830,1204,1204,1204,1204,11
20231102,141100,228854586,1198,1198,1198,1198,0
20231102,141000,228854586,1198,1198,1198,1198,1
20231102,140900,228853388,1204,1203,1204,1203,104
20231102,140800,228728262,1203,1201,1203,1198,3520
20231102,140700,224510067,1205,1205,1205,1205,0
20231102,140600,224510067,1205,1205,1205,1205,0
20231102,140500,224510067,1205,1205,1205,1205,0
20231102,140400,224510067,1205,1205,1205,1205,0
20231102,140300,224510067,1205,1205,1205,1205,0
20231102,140200,224510067,1205,1205,1205,1205,30
20231102,140100,224473917,1209,1209,1209,1209,0
20231102,140000,224473917,1209,1208,1209,1208,62
20231102,135900,224399011,1201,1201,1201,1201,0
20231102,135800,224399011,1201,1201,1201,1201,1300
20231102,135700,222837711,1201,1201,1201,1201,0
20231102,135600,222837711,1201,1209,1209,1201,3023
20231102,135500,219205317,1209,1209,1209,1209,0
20231102,135400,219205317,1209,1209,1209,1209,0
20231102,135300,219205317,1209,1209,1209,1209,0
20231102,135200,219205317,1209,1209,1209,1209,0
20231102,135100,219205317,1209,1209,1209,1209,0
20231102,135000,219205317,1209,1209,1209,1209,10
20231102,134900,219193227,1209,1209,1209,1209,9
20231102,134800,219182346,1209,1209,1209,1209,0
20231102,134700,219182346,1209,1209,1209,1209,0
20231102,134600,219182346,1209,1209,1209,1209,1
20231102,134500,219181137,1209,1209,1209,1209,0
20231102,134400,219181137,1209,1209,1209,1209,0
20231102,134300,219181137,1209,1209,1209,1209,0
20231102,134200,219181137,1209,1209,1209,1209,0
20231102,134100,219181137,1209,1209,1209,1209,0
20231102,134000,219181137,1209,1209,1209,1209,5
20231102,133900,219175092,1208,1202,1208,1202,600
20231102,133800,218452092,1208,1208,1208,1208,0
20231102,133700,218452092,1208,1202,1208,1202,1200
20231102,133600,217006092,1208,1202,1208,1202,2400
20231102,133500,214114092,1208,1202,1208,1202,1811
20231102,133400,211931804,1208,1202,1208,1202,600
20231102,133300,211208804,1208,1207,1208,1207,311
20231102,133200,210833416,1202,1202,1202,1202,500
20231102,133100,210232416,1208,1208,1208,1208,0
20231102,133000,210232416,1208,1208,1208,1208,0
20231102,132900,210232416,1208,1208,1208,1208,0
20231102,132800,210232416,1208,1208,1208,1208,0
20231102,132700,210232416,1208,1208,1208,1208,0
20231102,132600,210232416,1208,1208,1208,1208,0
20231102,132500,210232416,1208,1208,1208,1208,0
20231102,132400,210232416,1208,1208,1208,1208,0
20231102,132300,210232416,1208,1208,1208,1208,1000
20231102,132200,209024416,1208,1208,1208,1208,0
20231102,132100,209024416,1208,1202,1208,1202,2671
20231102,132000,205813448,1208,1208,1208,1208,0
20231102,131900,205813448,1208,1208,1208,1208,0
20231102,131800,205813448,1208,1208,1208,1208,0
20231102,131700,205813448,1208,1208,1208,1208,0
20231102,131600,205813448,1208,1208,1208,1208,0
20231102,131500,205813448,1208,1208,1208,1208,0
20231102,131400,205813448,1208,1208,1208,1208,0
20231102,131300,205813448,1208,1208,1208,1208,0
20231102,131200,205813448,1208,1208,1208,1208,0
20231102,131100,205813448,1208,1208,1208,1208,0
20231102,131000,205813448,1208,1208,1208,1208,0
20231102,130900,205813448,1208,1208,1208,1208,0
20231102,130800,205813448,1208,1208,1208,1208,0
20231102,130700,205813448,1208,1208,1208,1208,0
20231102,130600,205813448,1208,1208,1208,1208,0
20231102,130500,205813448,1208,1208,1208,1208,0
20231102,130400,205813448,1208,1208,1208,1208,0
20231102,130300,205813448,1208,1208,1208,1208,0
20231102,130200,205813448,1208,1208,1208,1208,0
20231102,130100,205813448,1208,1208,1208,1208,0
20231102,130000,205813448,1208,1208,1208,1208,0
20231102,125900,205813448,1208,1208,1208,1208,0
20231102,125800,205813448,1208,1207,1208,1207,500
20231102,125700,205209478,1208,1208,1208,1208,0
20231102,125600,205209478,1208,1208,1208,1208,0
20231102,125500,205209478,1208,1208,1208,1208,0
20231102,125400,205209478,1208,1207,1208,1207,942
20231102,125300,204072163,1208,1208,1208,1208,0
20231102,125200,204072163,1208,1208,1208,1208,0
20231102,125100,204072163,1208,1208,1208,1208,0
20231102,125000,204072163,1208,1206,1208,1206,293
20231102,124900,203718501,1208,1206,1208,1206,1516
20231102,124800,201890176,1206,1206,1206,1206,0
20231102,124700,201890176,1206,1206,1206,1206,0
20231102,124600,201890176,1206,1206,1206,1206,0
20231102,124500,201890176,1206,1206,1206,1206,0
20231102,124400,201890176,1206,1206,1206,1206,0
20231102,124300,201890176,1206,1206,1206,1206,0
20231102,124200,201890176,1206,1206,1206,1206,0
20231102,124100,201890176,1206,1201,1206,1201,725
20231102,124000,201019306,1206,1206,1206,1206,0
20231102,123900,201019306,1206,1204,1206,1204,106
20231102,123800,200891472,1202,1202,1202,1202,17
20231102,123700,200871038,1202,1202,1202,1202,3247
20231102,123600,196968144,1206,1206,1206,1206,0
20231102,123500,196968144,1206,1206,1206,1206,4
20231102,123400,196963320,1207,1207,1207,1207,0
20231102,123300,196963320,1207,1207,1207,1207,0
20231102,123200,196963320,1207,1207,1207,1207,0
20231102,123100,196963320,1207,1207,1207,1207,0
20231102,123000,196963320,1207,1207,1207,1207,200
20231102,122900,196721920,1207,1207,1207,1207,0
20231102,122800,196721920,1207,1207,1207,1207,0
20231102,122700,196721920,1207,1203,1207,1203,740
20231102,122600,195831492,1203,1203,1203,1203,50
20231102,122500,195771342,1203,1203,1203,1201,7949
20231102,122400,186220069,1207,1207,1207,1207,22
20231102,122300,186193515,1207,1207,1207,1207,0
20231102,122200,186193515,1207,1207,1207,1207,30
20231102,122100,186157305,1208,1208,1208,1208,0
20231102,122000,186157305,1208,1208,1208,1208,0
20231102,121900,186157305,1208,1208,1208,1208,0
20231102,121800,186157305,1208,1208,1208,1208,0
20231102,121700,186157305,1208,1208,1208,1208,100
20231102,121600,186036505,1208,1208,1208,1208,10
20231102,121500,186024425,1204,1204,1204,1204,1000
20231102,121400,184820425,1208,1208,1208,1208,0
20231102,121300,184820425,1208,1208,1208,1208,0
20231102,121200,184820425,1208,1208,1208,1208,11
20231102,121100,184807137,1208,1208,1208,1208,62
20231102,121000,184732241,1208,1208,1208,1208,0
20231102,120900,184732241,1208,1205,1208,1205,600
20231102,120800,184008341,1208,1208,1208,1208,276
20231102,120700,183674933,1206,1208,1208,1206,445
20231102,120600,183137835,1207,1207,1207,1207,204
20231102,120500,182891607,1208,1208,1208,1208,100
20231102,120400,182770807,1208,1208,1208,1208,0
20231102,120300,182770807,1208,1208,1208,1208,0
20231102,120200,182770807,1208,1208,1208,1208,0
20231102,120100,182770807,1208,1208,1208,1208,0
20231102,120000,182770807,1208,1208,1208,1208,1
20231102,115900,182769599,1208,1208,1208,1208,0
20231102,115800,182769599,1208,1208,1208,1208,0
20231102,115700,182769599,1208,1208,1208,1208,0
20231102,115600,182769599,1208,1208,1208,1208,9
20231102,115500,182758727,1208,1208,1208,1208,0
20231102,115400,182758727,1208,1208,1208,1208,10
20231102,115300,182746647,1208,1208,1208,1208,11
20231102,115200,182733359,1208,1208,1208,1208,0
20231102,115100,182733359,1208,1208,1208,1207,219
20231102,115000,182469007,1212,1209,1212,1209,2000
20231102,114900,180049081,1207,1207,1207,1207,1000
20231102,114800,178842081,1209,1209,1209,1209,388
20231102,114700,178372989,1210,1210,1210,1210,1000
20231102,114600,177162989,1213,1213,1213,1213,2
20231102,114500,177160563,1215,1215,1215,1215,0
20231102,114400,177160563,1215,1215,1215,1215,0
20231102,114300,177160563,1215,1215,1215,1215,0
20231102,114200,177160563,1215,1214,1215,1214,101
20231102,114100,177037938,1213,1213,1213,1213,1998
20231102,114000,174614364,1213,1213,1213,1213,0
20231102,113900,174614364,1213,1213,1213,1213,0
20231102,113800,174614364,1213,1213,1213,1213,2
20231102,113700,174611938,1210,1210,1210,1210,2
20231102,113600,174609518,1214,1214,1214,1214,0
20231102,113500,174609518,1214,1214,1214,1214,0
20231102,113400,174609518,1214,1214,1214,1214,0
20231102,113300,174609518,1214,1214,1214,1214,0
20231102,113200,174609518,1214,1210,1214,1210,207
20231102,113100,174359008,1210,1210,1210,1210,174
20231102,113000,174148468,1215,1215,1215,1215,0
20231102,112900,174148468,1215,1215,1215,1215,0
20231102,112800,174148468,1215,1215,1215,1215,0
20231102,112700,174148468,1215,1215,1215,1215,0
20231102,112600,174148468,1215,1215,1215,1215,0
20231102,112500,174148468,1215,1215,1215,1215,0
20231102,112400,174148468,1215,1215,1215,1215,0
20231102,112300,174148468,1215,1215,1215,1215,20
20231102,112200,174124168,1215,1215,1215,1215,0
20231102,112100,174124168,1215,1215,1215,1215,0
20231102,112000,174124168,1215,1215,1215,1215,1
20231102,111900,174122953,1210,1210,1210,1210,1
20231102,111800,174121743,1210,1210,1210,1210,0
20231102,111700,174121743,1210,1215,1215,1210,124
20231102,111600,173971653,1215,1215,1215,1215,0
20231102,111500,173971653,1215,1215,1215,1215,0
20231102,111400,173971653,1215,1215,1215,1215,0
20231102,111300,173971653,1215,1215,1215,1215,2
20231102,111200,173969223,1215,1215,1215,1215,0
20231102,111100,173969223,1215,1215,1215,1215,0
20231102,111000,173969223,1215,1215,1215,1215,0
20231102,110900,173969223,1215,1215,1215,1215,0
20231102,110800,173969223,1215,1215,1215,1215,0
20231102,110700,173969223,1215,1209,1215,1209,89
20231102,110600,173861352,1215,1216,1216,1215,232
20231102,110500,173579470,1216,1216,1216,1216,10
20231102,110400,173567310,1215,1215,1215,1215,12670
20231102,110300,158173260,1215,1209,1215,1209,856
20231102,110200,157138254,1209,1209,1209,1209,1161
20231102,110100,155734605,1216,1216,1216,1216,0
20231102,110000,155734605,1216,1216,1216,1216,0
20231102,105900,155734605,1216,1216,1216,1216,0
20231102,105800,155734605,1216,1216,1216,1216,0
20231102,105700,155734605,1216,1215,1216,1215,139
20231102,105600,155565687,1216,1216,1216,1216,0
20231102,105500,155565687,1216,1215,1216,1215,2
20231102,105400,155563256,1215,1215,1215,1215,0
20231102,105300,155563256,1215,1216,1216,1215,3582
20231102,105200,151210738,1216,1220,1220,1216,2011
20231102,105100,148765318,1216,1216,1216,1216,212
20231102,105000,148507526,1220,1220,1220,1220,0
20231102,104900,148507526,1220,1220,1220,1217,500
20231102,104800,147897532,1219,1215,1219,1215,14217
20231102,104700,130591522,1215,1215,1215,1215,0
20231102,104600,130591522,1215,1215,1215,1215,2289
20231102,104500,127810387,1215,1215,1215,1215,0
20231102,104400,127810387,1215,1215,1215,1215,0
20231102,104300,127810387,1215,1214,1215,1214,2
20231102,104200,127807958,1216,1216,1216,1216,0
20231102,104100,127807958,1216,1216,1216,1216,50
20231102,104000,127747158,1216,1216,1216,1216,0
20231102,103900,127747158,1216,1216,1216,1216,1
20231102,103800,127745942,1215,1214,1215,1213,3069
20231102,103700,124018119,1208,1212,1212,1208,2037
20231102,103600,121549423,1215,1215,1215,1215,0
20231102,103500,121549423,1215,1215,1215,1215,37
20231102,103400,121504468,1216,1213,1216,1213,9437
20231102,103300,110037932,1213,1212,1213,1212,1901
20231102,103200,107733010,1212,1210,1212,1210,3654
20231102,103100,103309246,1210,1209,1210,1209,4563
20231102,103000,97790379,1209,1209,1209,1209,0
20231102,102900,97790379,1209,1209,1209,1209,104
20231102,102800,97664643,1209,1209,1209,1209,0
20231102,102700,97664643,1209,1208,1209,1208,1654
20231102,102600,95665956,1209,1209,1209,1209,0
20231102,102500,95665956,1209,1209,1209,1209,200
20231102,102400,95424156,1208,1208,1208,1208,2000
20231102,102300,93008156,1208,1208,1208,1208,0
20231102,102200,93008156,1208,1208,1208,1208,0
20231102,102100,93008156,1208,1208,1209,1208,5640
20231102,102000,86193836,1208,1208,1208,1208,10
20231102,101900,86181756,1207,1207,1207,1207,208
20231102,101800,85930700,1207,1207,1207,1207,0
20231102,101700,85930700,1207,1207,1207,1207,1
20231102,101600,85929493,1207,1207,1207,1207,0
20231102,101500,85929493,1207,1205,1207,1203,1011
20231102,101400,84713106,1207,1207,1207,1207,0
20231102,101300,84713106,1207,1207,1207,1207,0
20231102,101200,84713106,1207,1207,1207,1207,0
20231102,101100,84713106,1207,1207,1207,1207,0
20231102,101000,84713106,1207,1207,1207,1207,500
20231102,100900,84109606,1207,1207,1207,1207,0
20231102,100800,84109606,1207,1207,1207,1207,0
20231102,100700,84109606,1207,1207,1207,1207,0
20231102,100600,84109606,1207,1207,1207,1207,0
20231102,100500,84109606,1207,1207,1207,1207,0
20231102,100400,84109606,1207,1207,1207,1207,0
20231102,100300,84109606,1207,1205,1207,1205,1010
20231102,100200,82892536,1209,1209,1209,1209,2
20231102,100100,82890118,1209,1209,1209,1209,2
20231102,100000,82887700,1209,1209,1209,1209,1
20231102,095900,82886491,1209,1209,1209,1209,0
20231102,095800,82886491,1209,1209,1209,1204,2227
20231102,095700,80194053,1208,1207,1208,1207,7752
20231102,095600,70835107,1207,1207,1207,1207,0
20231102,095500,70835107,1207,1207,1207,1207,0
20231102,095400,70835107,1207,1207,1207,1207,0
20231102,095300,70835107,1207,1207,1207,1207,0
20231102,095200,70835107,1207,1207,1207,1207,1426
20231102,095100,69113925,1207,1207,1207,1207,10
20231102,095000,69101855,1207,1207,1207,1207,0
20231102,094900,69101855,1207,1207,1207,1207,0
20231102,094800,69101855,1207,1207,1207,1207,0
20231102,094700,69101855,1207,1207,1207,1207,0
20231102,094600,69101855,1207,1206,1207,1206,2047
20231102,094500,66631200,1207,1207,1207,1207,0
20231102,094400,66631200,1207,1207,1207,1207,0
20231102,094300,66631200,1207,1207,1207,1207,0
20231102,094200,66631200,1207,1207,1207,1207,6
20231102,094100,66623958,1207,1207,1207,1207,0
20231102,094000,66623958,1207,1207,1207,1207,0
20231102,093900,66623958,1207,1207,1207,1207,10
20231102,093800,66611888,1207,1207,1207,1207,10
20231102,093700,66599818,1207,1207,1207,1207,0
20231102,093600,66599818,1207,1207,1207,1207,0
20231102,093500,66599818,1207,1207,1207,1207,0
20231102,093400,66599818,1207,1207,1207,1207,30
20231102,093300,66563608,1207,1207,1207,1207,0
20231102,093200,66563608,1207,1207,1207,1207,2
20231102,093100,66561194,1207,1207,1207,1207,0
20231102,093000,66561194,1207,1207,1207,1207,1667
20231102,092900,64549125,1207,1207,1207,1207,885
20231102,092800,63480930,1207,1207,1207,1207,11
20231102,092700,63467653,1200,1203,1203,1200,3000
20231102,092600,59865321,1209,1209,1209,1209,0
20231102,092500,59865321,1209,1209,1209,1209,1
20231102,092400,59864112,1209,1209,1209,1209,0
20231102,092300,59864112,1209,1209,1209,1209,0
20231102,092200,59864112,1209,1209,1209,1209,100
20231102,092100,59743212,1209,1209,1209,1209,0
20231102,092000,59743212,1209,1209,1209,1209,4
20231102,091900,59738376,1209,1206,1209,1201,7072
20231102,091800,51227118,1207,1207,1207,1207,39
20231102,091700,51180045,1212,1212,1212,1212,1
20231102,091600,51178833,1207,1210,1210,1207,1095
20231102,091500,49856883,1213,1213,1213,1213,0
20231102,091400,49856883,1213,1211,1213,1211,843
20231102,091300,48834566,1213,1212,1213,1212,1613
20231102,091200,46878534,1213,1212,1213,1211,2000
20231102,091100,44453925,1212,1212,1214,1212,1789
20231102,091000,42283874,1212,1210,1212,1210,2332
20231102,090900,39458855,1210,1207,1210,1207,7079
20231102,090800,30899317,1205,1205,1205,1205,9
20231102,090700,30888472,1205,1205,1205,1205,335
20231102,090600,30484797,1208,1207,1208,1207,300
20231102,090500,30122607,1209,1205,1209,1205,1010
20231102,090400,28905553,1210,1208,1210,1206,4727
20231102,090300,23193543,1207,1207,1207,1206,1703
20231102,090200,21138372,1209,1209,1209,1209,0
20231102,090100,21138372,1209,1208,1209,1208,69
20231102,090000,21054957,1209,1187,1209,1187,17623