KissMeData/067390/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,194400,243632645,1647,1647,1647,1647,1370
20231114,194300,243632645,1647,1647,1647,1647,0
20231114,194200,243632645,1647,1647,1647,1647,0
20231114,194100,243632645,1647,1647,1647,1647,0
20231114,194000,243632645,1647,1647,1647,1647,0
20231114,193900,243632645,1647,1647,1647,1647,0
20231114,193800,243632645,1647,1647,1647,1647,0
20231114,193700,243632645,1647,1647,1647,1647,0
20231114,193600,243632645,1647,1647,1647,1647,0
20231114,193500,243632645,1647,1647,1647,1647,0
20231114,193400,243632645,1647,1647,1647,1647,0
20231114,193300,243632645,1647,1647,1647,1647,0
20231114,193200,243632645,1647,1647,1647,1647,0
20231114,193100,243632645,1647,1647,1647,1647,0
20231114,193000,243632645,1647,1647,1647,1647,0
20231114,192900,243632645,1647,1647,1647,1647,0
20231114,192800,243632645,1647,1647,1647,1647,0
20231114,192700,243632645,1647,1647,1647,1647,0
20231114,192600,243632645,1647,1647,1647,1647,0
20231114,192500,243632645,1647,1647,1647,1647,0
20231114,192400,243632645,1647,1647,1647,1647,0
20231114,192300,243632645,1647,1647,1647,1647,0
20231114,192200,243632645,1647,1647,1647,1647,0
20231114,192100,243632645,1647,1647,1647,1647,0
20231114,192000,243632645,1647,1647,1647,1647,0
20231114,191900,243632645,1647,1647,1647,1647,0
20231114,191800,243632645,1647,1647,1647,1647,0
20231114,191700,243632645,1647,1647,1647,1647,0
20231114,191600,243632645,1647,1647,1647,1647,0
20231114,191500,243632645,1647,1647,1647,1647,0
20231114,191400,243632645,1647,1647,1647,1647,1370
20231114,191300,243632645,1647,1647,1647,1647,0
20231114,191200,243632645,1647,1647,1647,1647,0
20231114,191100,243632645,1647,1647,1647,1647,0
20231114,191000,243632645,1647,1647,1647,1647,0
20231114,190900,243632645,1647,1647,1647,1647,0
20231114,190800,243632645,1647,1647,1647,1647,0
20231114,190700,243632645,1647,1647,1647,1647,0
20231114,190600,243632645,1647,1647,1647,1647,0
20231114,190500,243632645,1647,1647,1647,1647,0
20231114,190400,243632645,1647,1647,1647,1647,0
20231114,190300,243632645,1647,1647,1647,1647,0
20231114,190200,243632645,1647,1647,1647,1647,0
20231114,190100,243632645,1647,1647,1647,1647,0
20231114,190000,243632645,1647,1647,1647,1647,0
20231114,185900,243632645,1647,1647,1647,1647,0
20231114,185800,243632645,1647,1647,1647,1647,0
20231114,185700,243632645,1647,1647,1647,1647,0
20231114,185600,243632645,1647,1647,1647,1647,0
20231114,185500,243632645,1647,1647,1647,1647,0
20231114,185400,243632645,1647,1647,1647,1647,0
20231114,185300,243632645,1647,1647,1647,1647,0
20231114,185200,243632645,1647,1647,1647,1647,0
20231114,185100,243632645,1647,1647,1647,1647,0
20231114,185000,243632645,1647,1647,1647,1647,0
20231114,184900,243632645,1647,1647,1647,1647,0
20231114,184800,243632645,1647,1647,1647,1647,0
20231114,184700,243632645,1647,1647,1647,1647,0
20231114,184600,243632645,1647,1647,1647,1647,0
20231114,184500,243632645,1647,1647,1647,1647,0
20231114,184400,243632645,1647,1647,1647,1647,1370
20231114,184300,243632645,1647,1647,1647,1647,0
20231114,184200,243632645,1647,1647,1647,1647,0
20231114,184100,243632645,1647,1647,1647,1647,0
20231114,184000,243632645,1647,1647,1647,1647,0
20231114,183900,243632645,1647,1647,1647,1647,0
20231114,183800,243632645,1647,1647,1647,1647,0
20231114,183700,243632645,1647,1647,1647,1647,0
20231114,183600,243632645,1647,1647,1647,1647,0
20231114,183500,243632645,1647,1647,1647,1647,0
20231114,183400,243632645,1647,1647,1647,1647,0
20231114,183300,243632645,1647,1647,1647,1647,0
20231114,183200,243632645,1647,1647,1647,1647,0
20231114,183100,243632645,1647,1647,1647,1647,0
20231114,183000,243632645,1647,1647,1647,1647,0
20231114,182900,243632645,1647,1647,1647,1647,0
20231114,182800,243632645,1647,1647,1647,1647,0
20231114,182700,243632645,1647,1647,1647,1647,0
20231114,182600,243632645,1647,1647,1647,1647,0
20231114,182500,243632645,1647,1647,1647,1647,0
20231114,182400,243632645,1647,1647,1647,1647,0
20231114,182300,243632645,1647,1647,1647,1647,0
20231114,182200,243632645,1647,1647,1647,1647,0
20231114,182100,243632645,1647,1647,1647,1647,0
20231114,182000,243632645,1647,1647,1647,1647,0
20231114,181900,243632645,1647,1647,1647,1647,0
20231114,181800,243632645,1647,1647,1647,1647,0
20231114,181700,243632645,1647,1647,1647,1647,0
20231114,181600,243632645,1647,1647,1647,1647,0
20231114,181500,243632645,1647,1647,1647,1647,0
20231114,181400,243632645,1647,1647,1647,1647,1370
20231114,181300,243632645,1647,1647,1647,1647,0
20231114,181200,243632645,1647,1647,1647,1647,0
20231114,181100,243632645,1647,1647,1647,1647,0
20231114,181000,243632645,1647,1647,1647,1647,0
20231114,180900,243632645,1647,1647,1647,1647,0
20231114,180800,243632645,1647,1647,1647,1647,0
20231114,180700,243632645,1647,1647,1647,1647,0
20231114,180600,243632645,1647,1647,1647,1647,0
20231114,180500,243632645,1647,1647,1647,1647,0
20231114,180400,243632645,1647,1647,1647,1647,0
20231114,180300,243632645,1647,1647,1647,1647,0
20231114,180200,243632645,1647,1647,1647,1647,0
20231114,180100,243632645,1647,1647,1647,1647,0
20231114,180000,243632645,1647,1647,1647,1647,0
20231114,175900,243632645,1647,1647,1647,1647,0
20231114,175800,243632645,1647,1647,1647,1647,0
20231114,175700,243632645,1647,1647,1647,1647,0
20231114,175600,243632645,1647,1647,1647,1647,0
20231114,175500,243632645,1647,1647,1647,1647,0
20231114,175400,243632645,1647,1647,1647,1647,0
20231114,175300,243632645,1647,1647,1647,1647,0
20231114,175200,243632645,1647,1647,1647,1647,0
20231114,175100,243632645,1647,1647,1647,1647,0
20231114,175000,243632645,1647,1647,1647,1647,0
20231114,174900,243632645,1647,1647,1647,1647,0
20231114,174800,243632645,1647,1647,1647,1647,0
20231114,174700,243632645,1647,1647,1647,1647,0
20231114,174600,243632645,1647,1647,1647,1647,0
20231114,174500,243632645,1647,1647,1647,1647,0
20231114,174400,243632645,1647,1647,1647,1647,1370
20231114,174300,243632645,1647,1647,1647,1647,0
20231114,174200,243632645,1647,1647,1647,1647,0
20231114,174100,243632645,1647,1647,1647,1647,0
20231114,174000,243632645,1647,1647,1647,1647,0
20231114,173900,243632645,1647,1647,1647,1647,0
20231114,173800,243632645,1647,1647,1647,1647,0
20231114,173700,243632645,1647,1647,1647,1647,0
20231114,173600,243632645,1647,1647,1647,1647,0
20231114,173500,243632645,1647,1647,1647,1647,0
20231114,173400,243632645,1647,1647,1647,1647,0
20231114,173300,243632645,1647,1647,1647,1647,0
20231114,173200,243632645,1647,1647,1647,1647,0
20231114,173100,243632645,1647,1647,1647,1647,0
20231114,173000,243632645,1647,1647,1647,1647,0
20231114,172900,243632645,1647,1647,1647,1647,0
20231114,172800,243632645,1647,1647,1647,1647,0
20231114,172700,243632645,1647,1647,1647,1647,0
20231114,172600,243632645,1647,1647,1647,1647,0
20231114,172500,243632645,1647,1647,1647,1647,0
20231114,172400,243632645,1647,1647,1647,1647,0
20231114,172300,243632645,1647,1647,1647,1647,0
20231114,172200,243632645,1647,1647,1647,1647,0
20231114,172100,243632645,1647,1647,1647,1647,0
20231114,172000,243632645,1647,1647,1647,1647,0
20231114,171900,243632645,1647,1647,1647,1647,0
20231114,171800,243632645,1647,1647,1647,1647,0
20231114,171700,243632645,1647,1647,1647,1647,0
20231114,171600,243632645,1647,1647,1647,1647,0
20231114,171500,243632645,1647,1647,1647,1647,0
20231114,171400,243632645,1647,1647,1647,1647,1370
20231114,171300,243632645,1647,1647,1647,1647,0
20231114,171200,243632645,1647,1647,1647,1647,0
20231114,171100,243632645,1647,1647,1647,1647,0
20231114,171000,243632645,1647,1647,1647,1647,0
20231114,170900,243632645,1647,1647,1647,1647,0
20231114,170800,243632645,1647,1647,1647,1647,0
20231114,170700,243632645,1647,1647,1647,1647,0
20231114,170600,243632645,1647,1647,1647,1647,0
20231114,170500,243632645,1647,1647,1647,1647,0
20231114,170400,243632645,1647,1647,1647,1647,0
20231114,170300,243632645,1647,1647,1647,1647,0
20231114,170200,243632645,1647,1647,1647,1647,0
20231114,170100,243632645,1647,1647,1647,1647,0
20231114,170000,243632645,1647,1647,1647,1647,0
20231114,165900,243632645,1647,1647,1647,1647,0
20231114,165800,243632645,1647,1647,1647,1647,0
20231114,165700,243632645,1647,1647,1647,1647,0
20231114,165600,243632645,1647,1647,1647,1647,0
20231114,165500,243632645,1647,1647,1647,1647,0
20231114,165400,243632645,1647,1647,1647,1647,0
20231114,165300,243632645,1647,1647,1647,1647,0
20231114,165200,243632645,1647,1647,1647,1647,0
20231114,165100,243632645,1647,1647,1647,1647,0
20231114,165000,243632645,1647,1647,1647,1647,0
20231114,164900,243632645,1647,1647,1647,1647,0
20231114,164800,243632645,1647,1647,1647,1647,0
20231114,164700,243632645,1647,1647,1647,1647,0
20231114,164600,243632645,1647,1647,1647,1647,0
20231114,164500,243632645,1647,1647,1647,1647,0
20231114,164400,243632645,1647,1647,1647,1647,1370
20231114,164300,243632645,1647,1647,1647,1647,0
20231114,164200,243632645,1647,1647,1647,1647,0
20231114,164100,243632645,1647,1647,1647,1647,0
20231114,164000,243632645,1647,1647,1647,1647,0
20231114,163900,243632645,1647,1647,1647,1647,0
20231114,163800,243632645,1647,1647,1647,1647,0
20231114,163700,243632645,1647,1647,1647,1647,0
20231114,163600,243632645,1647,1647,1647,1647,0
20231114,163500,243632645,1647,1647,1647,1647,0
20231114,163400,243632645,1647,1647,1647,1647,0
20231114,163300,243632645,1647,1647,1647,1647,0
20231114,163200,243632645,1647,1647,1647,1647,0
20231114,163100,243632645,1647,1647,1647,1647,0
20231114,163000,243632645,1647,1647,1647,1647,0
20231114,162900,243632645,1647,1647,1647,1647,0
20231114,162800,243632645,1647,1647,1647,1647,0
20231114,162700,243632645,1647,1647,1647,1647,0
20231114,162600,243632645,1647,1647,1647,1647,0
20231114,162500,243632645,1647,1647,1647,1647,0
20231114,162400,243632645,1647,1647,1647,1647,0
20231114,162300,243632645,1647,1647,1647,1647,0
20231114,162200,243632645,1647,1647,1647,1647,0
20231114,162100,243632645,1647,1647,1647,1647,0
20231114,162000,243632645,1647,1647,1647,1647,0
20231114,161900,243632645,1647,1647,1647,1647,0
20231114,161800,243632645,1647,1647,1647,1647,0
20231114,161700,243632645,1647,1647,1647,1647,0
20231114,161600,243632645,1647,1647,1647,1647,0
20231114,161500,243632645,1647,1647,1647,1647,0
20231114,161400,243632645,1647,1647,1647,1647,1370
20231114,161300,243632645,1647,1647,1647,1647,0
20231114,161200,243632645,1647,1647,1647,1647,0
20231114,161100,243632645,1647,1647,1647,1647,0
20231114,161000,243632645,1647,1647,1647,1647,0
20231114,160900,243632645,1647,1647,1647,1647,0
20231114,160800,243632645,1647,1647,1647,1647,0
20231114,160700,243632645,1647,1647,1647,1647,0
20231114,160600,243632645,1647,1647,1647,1647,0
20231114,160500,243632645,1647,1647,1647,1647,0
20231114,160400,243632645,1647,1647,1647,1647,0
20231114,160300,243632645,1647,1647,1647,1647,0
20231114,160200,243632645,1647,1647,1647,1647,0
20231114,160100,243632645,1647,1647,1647,1647,0
20231114,160000,243632645,1647,1647,1647,1647,0
20231114,155900,243632645,1647,1647,1647,1647,0
20231114,155800,243632645,1647,1647,1647,1647,0
20231114,155700,243632645,1647,1647,1647,1647,0
20231114,155600,243632645,1647,1647,1647,1647,0
20231114,155500,243632645,1647,1647,1647,1647,0
20231114,155400,243632645,1647,1647,1647,1647,0
20231114,155300,243632645,1647,1647,1647,1647,0
20231114,155200,243632645,1647,1647,1647,1647,0
20231114,155100,243632645,1647,1647,1647,1647,0
20231114,155000,243632645,1647,1647,1647,1647,0
20231114,154900,243632645,1647,1647,1647,1647,0
20231114,154800,243632645,1647,1647,1647,1647,0
20231114,154700,243632645,1647,1647,1647,1647,0
20231114,154600,243632645,1647,1647,1647,1647,0
20231114,154500,243632645,1647,1647,1647,1647,0
20231114,154400,243632645,1647,1647,1647,1647,1370
20231114,154300,243632645,1647,1647,1647,1647,0
20231114,154200,243632645,1647,1647,1647,1647,0
20231114,154100,243632645,1647,1647,1647,1647,0
20231114,154000,243632645,1647,1647,1647,1647,0
20231114,153900,243632645,1647,1647,1647,1647,0
20231114,153800,243632645,1647,1647,1647,1647,0
20231114,153700,243632645,1647,1647,1647,1647,0
20231114,153600,243632645,1647,1647,1647,1647,0
20231114,153500,243632645,1647,1647,1647,1647,0
20231114,153400,243632645,1647,1647,1647,1647,0
20231114,153300,243632645,1647,1647,1647,1647,0
20231114,153200,243632645,1647,1647,1647,1647,0
20231114,153100,243632645,1647,1647,1647,1647,0
20231114,153000,243632645,1647,1647,1647,1647,1370
20231114,152900,241376255,1647,1647,1647,1647,0
20231114,152800,241376255,1647,1647,1647,1647,0
20231114,152700,241376255,1647,1647,1647,1647,0
20231114,152600,241376255,1647,1647,1647,1647,0
20231114,152500,241376255,1647,1647,1647,1647,0
20231114,152400,241376255,1647,1647,1647,1647,0
20231114,152300,241376255,1647,1647,1647,1647,0
20231114,152200,241376255,1647,1647,1647,1647,0
20231114,152100,241376255,1647,1647,1647,1647,0
20231114,152000,241376255,1647,1647,1647,1647,0
20231114,151900,241376255,1647,1647,1647,1647,0
20231114,151800,241376255,1647,1647,1647,1647,0
20231114,151700,241376255,1647,1647,1647,1647,1
20231114,151600,241374608,1636,1648,1648,1636,97
20231114,151500,241214815,1648,1648,1648,1648,0
20231114,151400,241214815,1648,1647,1648,1647,226
20231114,151300,240842368,1642,1642,1642,1642,49
20231114,151200,240761910,1642,1648,1648,1642,168
20231114,151100,240486048,1642,1648,1648,1642,309
20231114,151000,239977050,1648,1648,1648,1648,2
20231114,150900,239973754,1648,1648,1648,1648,4
20231114,150800,239967162,1648,1648,1648,1648,0
20231114,150700,239967162,1648,1648,1649,1648,819
20231114,150600,238617421,1648,1648,1648,1648,331
20231114,150500,238071933,1648,1648,1648,1648,2
20231114,150400,238068637,1648,1647,1648,1647,421
20231114,150300,237374834,1648,1640,1648,1640,35
20231114,150200,237317426,1640,1640,1640,1640,3
20231114,150100,237312506,1649,1649,1649,1649,0
20231114,150000,237312506,1649,1649,1649,1649,0
20231114,145900,237312506,1649,1649,1649,1649,0
20231114,145800,237312506,1649,1649,1649,1649,0
20231114,145700,237312506,1649,1649,1649,1649,0
20231114,145600,237312506,1649,1649,1649,1649,0
20231114,145500,237312506,1649,1649,1649,1649,0
20231114,145400,237312506,1649,1649,1649,1649,0
20231114,145300,237312506,1649,1649,1649,1649,0
20231114,145200,237312506,1649,1636,1649,1632,501
20231114,145100,236494334,1636,1645,1645,1636,100
20231114,145000,236330032,1645,1645,1645,1645,52
20231114,144900,236244492,1645,1645,1645,1645,11
20231114,144800,236226397,1652,1652,1652,1652,20
20231114,144700,236193357,1650,1650,1650,1650,24
20231114,144600,236153757,1652,1652,1652,1652,0
20231114,144500,236153757,1652,1652,1652,1652,8
20231114,144400,236140541,1652,1652,1652,1652,81
20231114,144300,236006729,1652,1650,1652,1650,48
20231114,144200,235927439,1640,1638,1640,1638,1442
20231114,144100,233562768,1638,1638,1638,1638,0
20231114,144000,233562768,1638,1638,1638,1638,0
20231114,143900,233562768,1638,1638,1638,1638,0
20231114,143800,233562768,1638,1638,1638,1638,0
20231114,143700,233562768,1638,1638,1638,1638,0
20231114,143600,233562768,1638,1638,1638,1638,0
20231114,143500,233562768,1638,1638,1638,1638,0
20231114,143400,233562768,1638,1636,1638,1636,8
20231114,143300,233549674,1635,1635,1635,1635,0
20231114,143200,233549674,1635,1635,1635,1635,18
20231114,143100,233520244,1635,1635,1635,1635,0
20231114,143000,233520244,1635,1635,1635,1635,0
20231114,142900,233520244,1635,1635,1635,1635,1
20231114,142800,233518609,1638,1638,1638,1638,0
20231114,142700,233518609,1638,1638,1638,1638,5
20231114,142600,233510419,1635,1637,1637,1635,50
20231114,142500,233428625,1640,1640,1640,1640,0
20231114,142400,233428625,1640,1640,1640,1640,1200
20231114,142300,231460625,1640,1640,1640,1640,0
20231114,142200,231460625,1640,1640,1640,1640,0
20231114,142100,231460625,1640,1640,1640,1640,0
20231114,142000,231460625,1640,1639,1640,1639,1517
20231114,141900,228972749,1639,1639,1639,1639,0
20231114,141800,228972749,1639,1639,1639,1639,2
20231114,141700,228969471,1639,1639,1639,1639,0
20231114,141600,228969471,1639,1639,1639,1639,0
20231114,141500,228969471,1639,1639,1639,1639,1
20231114,141400,228967832,1637,1637,1637,1637,0
20231114,141300,228967832,1637,1637,1637,1637,0
20231114,141200,228967832,1637,1637,1637,1637,119
20231114,141100,228773029,1637,1637,1637,1637,0
20231114,141000,228773029,1637,1637,1637,1637,0
20231114,140900,228773029,1637,1637,1637,1637,0
20231114,140800,228773029,1637,1637,1637,1637,3
20231114,140700,228768118,1637,1637,1637,1637,0
20231114,140600,228768118,1637,1639,1639,1637,485
20231114,140500,227974171,1640,1640,1640,1640,0
20231114,140400,227974171,1640,1640,1640,1640,30
20231114,140300,227924971,1640,1640,1640,1640,0
20231114,140200,227924971,1640,1640,1640,1640,0
20231114,140100,227924971,1640,1640,1640,1640,0
20231114,140000,227924971,1640,1639,1640,1638,233
20231114,135900,227542956,1639,1637,1639,1637,121
20231114,135800,227344875,1638,1638,1638,1638,338
20231114,135700,226791231,1637,1637,1637,1637,0
20231114,135600,226791231,1637,1637,1637,1637,125
20231114,135500,226586606,1637,1638,1638,1637,75
20231114,135400,226463829,1639,1641,1641,1639,678
20231114,135300,225351909,1640,1640,1640,1640,0
20231114,135200,225351909,1640,1640,1640,1640,0
20231114,135100,225351909,1640,1643,1643,1640,27
20231114,135000,225307623,1645,1645,1645,1645,0
20231114,134900,225307623,1645,1645,1645,1644,3
20231114,134800,225302689,1645,1645,1645,1645,0
20231114,134700,225302689,1645,1646,1646,1645,261
20231114,134600,224873343,1655,1655,1655,1655,0
20231114,134500,224873343,1655,1655,1655,1655,0
20231114,134400,224873343,1655,1655,1655,1655,0
20231114,134300,224873343,1655,1655,1655,1655,0
20231114,134200,224873343,1655,1655,1655,1655,0
20231114,134100,224873343,1655,1655,1655,1655,0
20231114,134000,224873343,1655,1655,1655,1655,0
20231114,133900,224873343,1655,1655,1655,1640,6051
20231114,133800,214948718,1655,1655,1655,1655,0
20231114,133700,214948718,1655,1655,1655,1655,50
20231114,133600,214865968,1655,1655,1655,1655,0
20231114,133500,214865968,1655,1655,1655,1655,0
20231114,133400,214865968,1655,1651,1655,1651,2
20231114,133300,214862662,1655,1642,1655,1642,399
20231114,133200,214206217,1641,1645,1645,1641,202
20231114,133100,213874724,1646,1648,1648,1646,3
20231114,133000,213869783,1650,1650,1650,1650,3
20231114,132900,213864833,1657,1657,1657,1657,0
20231114,132800,213864833,1657,1657,1657,1657,905
20231114,132700,212365248,1657,1657,1657,1657,1
20231114,132600,212363591,1655,1655,1655,1655,0
20231114,132500,212363591,1655,1656,1656,1655,999
20231114,132400,210710227,1657,1657,1657,1657,0
20231114,132300,210710227,1657,1657,1657,1657,0
20231114,132200,210710227,1657,1657,1657,1657,10
20231114,132100,210693657,1659,1659,1659,1659,14
20231114,132000,210670431,1658,1659,1659,1658,35
20231114,131900,210612396,1658,1661,1661,1658,157
20231114,131800,210351670,1658,1658,1658,1658,0
20231114,131700,210351670,1658,1658,1658,1658,3
20231114,131600,210346696,1658,1658,1658,1658,0
20231114,131500,210346696,1658,1658,1658,1658,0
20231114,131400,210346696,1658,1658,1658,1658,180
20231114,131300,210048256,1658,1658,1658,1658,0
20231114,131200,210048256,1658,1660,1660,1658,390
20231114,131100,209400928,1662,1662,1662,1662,1
20231114,131000,209399266,1662,1662,1662,1662,0
20231114,130900,209399266,1662,1662,1662,1662,0
20231114,130800,209399266,1662,1662,1662,1662,0
20231114,130700,209399266,1662,1662,1662,1662,0
20231114,130600,209399266,1662,1662,1662,1662,0
20231114,130500,209399266,1662,1662,1662,1662,0
20231114,130400,209399266,1662,1662,1662,1662,1
20231114,130300,209397604,1660,1660,1660,1660,0
20231114,130200,209397604,1660,1660,1660,1660,87
20231114,130100,209253184,1659,1659,1659,1659,0
20231114,130000,209253184,1659,1659,1659,1659,500
20231114,125900,208423684,1660,1660,1660,1660,0
20231114,125800,208423684,1660,1660,1660,1660,0
20231114,125700,208423684,1660,1660,1660,1660,0
20231114,125600,208423684,1660,1660,1660,1660,0
20231114,125500,208423684,1660,1660,1660,1660,13
20231114,125400,208402104,1659,1659,1659,1659,0
20231114,125300,208402104,1659,1659,1659,1659,0
20231114,125200,208402104,1659,1659,1659,1659,0
20231114,125100,208402104,1659,1659,1659,1659,0
20231114,125000,208402104,1659,1659,1659,1659,261
20231114,124900,207969105,1659,1659,1659,1659,11
20231114,124800,207950856,1657,1658,1658,1657,99
20231114,124700,207786811,1663,1662,1663,1662,10
20231114,124600,207770185,1657,1659,1662,1657,268
20231114,124500,207325118,1658,1655,1658,1655,419
20231114,124400,206631115,1656,1655,1656,1655,125
20231114,124300,206424140,1655,1655,1655,1655,50
20231114,124200,206341390,1655,1655,1655,1655,14
20231114,124100,206318220,1655,1655,1655,1655,143
20231114,124000,206081555,1657,1657,1657,1657,0
20231114,123900,206081555,1657,1657,1657,1657,0
20231114,123800,206081555,1657,1657,1657,1657,0
20231114,123700,206081555,1657,1657,1657,1657,0
20231114,123600,206081555,1657,1657,1657,1657,0
20231114,123500,206081555,1657,1657,1657,1657,1
20231114,123400,206079898,1646,1646,1646,1646,0
20231114,123300,206079898,1646,1646,1646,1646,0
20231114,123200,206079898,1646,1646,1646,1646,0
20231114,123100,206079898,1646,1646,1646,1646,52
20231114,123000,205994306,1656,1656,1656,1656,0
20231114,122900,205994306,1656,1656,1656,1656,300
20231114,122800,205497506,1656,1656,1656,1656,0
20231114,122700,205497506,1656,1656,1656,1656,0
20231114,122600,205497506,1656,1655,1656,1655,313
20231114,122500,204979490,1655,1655,1655,1655,186
20231114,122400,204671660,1655,1655,1655,1655,0
20231114,122300,204671660,1655,1655,1655,1655,0
20231114,122200,204671660,1655,1650,1655,1650,1274
20231114,122100,202569542,1641,1641,1641,1641,25
20231114,122000,202528517,1650,1640,1650,1640,5860
20231114,121900,192907579,1640,1639,1640,1639,304
20231114,121800,192409271,1639,1639,1639,1639,348
20231114,121700,191838899,1638,1638,1638,1638,110
20231114,121600,191658719,1640,1640,1640,1640,0
20231114,121500,191658719,1640,1640,1640,1640,0
20231114,121400,191658719,1640,1640,1640,1640,0
20231114,121300,191658719,1640,1640,1640,1640,0
20231114,121200,191658719,1640,1640,1640,1640,0
20231114,121100,191658719,1640,1640,1640,1640,0
20231114,121000,191658719,1640,1640,1640,1640,0
20231114,120900,191658719,1640,1640,1640,1640,0
20231114,120800,191658719,1640,1640,1640,1640,6
20231114,120700,191648879,1629,1629,1629,1629,30
20231114,120600,191600009,1628,1628,1628,1628,9
20231114,120500,191585357,1640,1640,1640,1640,0
20231114,120400,191585357,1640,1640,1640,1640,0
20231114,120300,191585357,1640,1640,1640,1640,0
20231114,120200,191585357,1640,1627,1640,1627,7
20231114,120100,191573942,1642,1642,1642,1642,0
20231114,120000,191573942,1642,1642,1642,1642,0
20231114,115900,191573942,1642,1632,1642,1632,52
20231114,115800,191488987,1623,1623,1623,1623,0
20231114,115700,191488987,1623,1623,1623,1623,0
20231114,115600,191488987,1623,1624,1624,1623,208
20231114,115500,191151260,1624,1624,1624,1624,100
20231114,115400,190988860,1624,1624,1624,1624,0
20231114,115300,190988860,1624,1627,1627,1624,12
20231114,115200,190969354,1628,1630,1630,1628,6
20231114,115100,190959580,1644,1644,1644,1644,0
20231114,115000,190959580,1644,1644,1644,1644,0
20231114,114900,190959580,1644,1644,1644,1644,1
20231114,114800,190957936,1643,1643,1643,1643,0
20231114,114700,190957936,1643,1643,1643,1643,0
20231114,114600,190957936,1643,1643,1643,1643,0
20231114,114500,190957936,1643,1643,1643,1643,1
20231114,114400,190956293,1643,1643,1643,1643,0
20231114,114300,190956293,1643,1643,1643,1643,0
20231114,114200,190956293,1643,1641,1643,1641,260
20231114,114100,190529149,1643,1643,1643,1643,0
20231114,114000,190529149,1643,1643,1643,1643,0
20231114,113900,190529149,1643,1630,1644,1620,2142
20231114,113800,187029918,1646,1646,1646,1646,0
20231114,113700,187029918,1646,1646,1646,1646,0
20231114,113600,187029918,1646,1646,1646,1646,0
20231114,113500,187029918,1646,1646,1646,1646,0
20231114,113400,187029918,1646,1637,1646,1620,1703
20231114,113300,184258923,1645,1645,1645,1645,0
20231114,113200,184258923,1645,1645,1645,1645,0
20231114,113100,184258923,1645,1645,1645,1645,0
20231114,113000,184258923,1645,1645,1645,1645,0
20231114,112900,184258923,1645,1645,1645,1645,0
20231114,112800,184258923,1645,1648,1648,1637,203
20231114,112700,183925600,1648,1648,1648,1648,0
20231114,112600,183925600,1648,1648,1648,1648,0
20231114,112500,183925600,1648,1648,1648,1648,100
20231114,112400,183760800,1648,1648,1648,1648,0
20231114,112300,183760800,1648,1648,1648,1648,0
20231114,112200,183760800,1648,1648,1648,1648,1
20231114,112100,183759152,1648,1648,1648,1648,0
20231114,112000,183759152,1648,1648,1648,1648,0
20231114,111900,183759152,1648,1648,1648,1648,0
20231114,111800,183759152,1648,1648,1648,1648,0
20231114,111700,183759152,1648,1648,1648,1648,1
20231114,111600,183757504,1639,1639,1639,1639,2
20231114,111500,183754226,1640,1640,1640,1640,2000
20231114,111400,180474226,1640,1640,1640,1640,0
20231114,111300,180474226,1640,1640,1640,1640,0
20231114,111200,180474226,1640,1640,1640,1640,4
20231114,111100,180467666,1640,1640,1640,1640,1
20231114,111000,180466026,1639,1639,1639,1639,0
20231114,110900,180466026,1639,1639,1639,1639,0
20231114,110800,180466026,1639,1639,1639,1639,0
20231114,110700,180466026,1639,1639,1639,1639,100
20231114,110600,180302126,1639,1641,1641,1639,298
20231114,110500,179813592,1640,1640,1640,1640,18
20231114,110400,179784072,1640,1641,1641,1640,114
20231114,110300,179597111,1649,1649,1649,1649,0
20231114,110200,179597111,1649,1649,1649,1649,0
20231114,110100,179597111,1649,1648,1649,1648,6
20231114,110000,179587218,1640,1640,1640,1640,100
20231114,105900,179423218,1640,1640,1640,1640,0
20231114,105800,179423218,1640,1648,1648,1640,21
20231114,105700,179388730,1649,1651,1651,1649,116
20231114,105600,179197317,1651,1653,1653,1651,210
20231114,105500,178850605,1656,1656,1656,1656,1
20231114,105400,178848949,1656,1656,1656,1656,2
20231114,105300,178845637,1656,1656,1656,1656,760
20231114,105200,177587077,1656,1656,1656,1656,0
20231114,105100,177587077,1656,1656,1656,1656,239
20231114,105000,177191293,1656,1656,1656,1656,0
20231114,104900,177191293,1656,1656,1656,1656,0
20231114,104800,177191293,1656,1654,1656,1654,77
20231114,104700,177063835,1656,1656,1656,1656,0
20231114,104600,177063835,1656,1656,1656,1656,12
20231114,104500,177043963,1656,1656,1656,1656,0
20231114,104400,177043963,1656,1656,1656,1656,100
20231114,104300,176878363,1656,1656,1656,1656,988
20231114,104200,175242235,1656,1656,1656,1656,8
20231114,104100,175228987,1654,1654,1654,1654,22
20231114,104000,175192599,1652,1652,1652,1652,1
20231114,103900,175190947,1656,1656,1656,1656,2
20231114,103800,175187635,1656,1656,1656,1656,0
20231114,103700,175187635,1656,1656,1656,1656,0
20231114,103600,175187635,1656,1656,1656,1656,0
20231114,103500,175187635,1656,1656,1656,1656,0
20231114,103400,175187635,1656,1651,1656,1651,183
20231114,103300,174885012,1651,1651,1651,1651,0
20231114,103200,174885012,1651,1651,1651,1651,0
20231114,103100,174885012,1651,1651,1651,1651,0
20231114,103000,174885012,1651,1653,1653,1651,14
20231114,102900,174861872,1652,1652,1652,1652,0
20231114,102800,174861872,1652,1652,1652,1652,6
20231114,102700,174851960,1660,1651,1660,1651,61
20231114,102600,174750739,1650,1650,1650,1650,0
20231114,102500,174750739,1650,1650,1650,1650,143
20231114,102400,174514789,1644,1644,1644,1644,0
20231114,102300,174514789,1644,1644,1644,1644,0
20231114,102200,174514789,1644,1639,1673,1639,1757
20231114,102100,171610304,1639,1637,1639,1637,145
20231114,102000,171372849,1636,1633,1636,1633,21
20231114,101900,171338508,1633,1629,1633,1629,450
20231114,101800,170603990,1629,1626,1629,1626,4
20231114,101700,170597483,1626,1626,1626,1626,43
20231114,101600,170527565,1626,1626,1626,1626,0
20231114,101500,170527565,1626,1626,1626,1626,20
20231114,101400,170495045,1625,1626,1626,1625,617
20231114,101300,169491852,1626,1626,1626,1626,0
20231114,101200,169491852,1626,1626,1626,1626,0
20231114,101100,169491852,1626,1626,1626,1626,0
20231114,101000,169491852,1626,1626,1626,1626,0
20231114,100900,169491852,1626,1629,1630,1626,1615
20231114,100800,166865394,1630,1629,1630,1629,10
20231114,100700,166849096,1630,1630,1630,1630,60
20231114,100600,166751296,1630,1627,1630,1627,325
20231114,100500,166221549,1627,1627,1627,1627,40
20231114,100400,166156469,1627,1630,1630,1627,273
20231114,100300,165711502,1630,1638,1638,1630,7
20231114,100200,165700044,1630,1630,1639,1630,13
20231114,100100,165678800,1631,1639,1639,1631,22
20231114,100000,165642910,1639,1640,1640,1639,389
20231114,095900,165005012,1640,1641,1643,1634,4931
20231114,095800,156920785,1643,1647,1647,1641,494
20231114,095700,156109501,1647,1657,1657,1647,1104
20231114,095600,154282361,1662,1660,1662,1657,288
20231114,095500,153804299,1663,1667,1673,1663,1878
20231114,095400,150675130,1667,1679,1679,1667,12
20231114,095300,150654994,1681,1667,1681,1667,1073
20231114,095200,148863210,1670,1671,1671,1670,1547
20231114,095100,146278273,1683,1673,1683,1671,1951
20231114,095000,143016708,1685,1685,1685,1685,15
20231114,094900,142991433,1688,1681,1688,1681,3191
20231114,094800,137607376,1681,1685,1685,1665,56
20231114,094700,137513452,1684,1682,1684,1682,321
20231114,094600,136972959,1665,1665,1665,1665,2620
20231114,094500,132610659,1665,1688,1688,1665,800
20231114,094400,131271390,1688,1687,1688,1665,2312
20231114,094300,127412557,1688,1688,1688,1688,1087
20231114,094200,125577701,1688,1689,1689,1688,40
20231114,094100,125510161,1683,1666,1683,1666,1139
20231114,094000,123598690,1666,1667,1676,1665,550
20231114,093900,122677620,1676,1666,1676,1666,550
20231114,093800,121760820,1666,1666,1666,1666,24
20231114,093700,121720836,1675,1675,1675,1675,0
20231114,093600,121720836,1675,1675,1675,1675,1000
20231114,093500,120045836,1679,1678,1680,1678,107
20231114,093400,119866247,1680,1689,1689,1676,663
20231114,093300,118753521,1680,1683,1689,1680,394
20231114,093200,118090041,1680,1675,1680,1675,857
20231114,093100,116652859,1675,1675,1675,1675,3
20231114,093000,116647834,1675,1675,1675,1658,1012
20231114,092900,114952851,1670,1670,1670,1668,251
20231114,092800,114533683,1656,1669,1675,1656,9123
20231114,092700,99358519,1658,1650,1669,1650,1831
20231114,092600,96325075,1650,1650,1650,1640,2119
20231114,092500,92829635,1650,1650,1655,1650,3686
20231114,092400,86747625,1650,1650,1655,1650,1211
20231114,092300,84749470,1650,1653,1653,1650,409
20231114,092200,84074024,1666,1666,1666,1653,1212
20231114,092100,82063568,1666,1666,1667,1653,1298
20231114,092000,79900239,1666,1666,1666,1666,1015
20231114,091900,78209249,1667,1667,1667,1666,450
20231114,091800,77459102,1676,1676,1676,1676,100
20231114,091700,77291502,1666,1698,1698,1666,1794
20231114,091600,74286537,1698,1667,1698,1661,11657
20231114,091500,54604045,1661,1651,1670,1650,367
20231114,091400,53998268,1639,1649,1680,1639,10088
20231114,091300,37201396,1649,1631,1649,1631,141
20231114,091200,36971380,1631,1649,1650,1631,1431
20231114,091100,34622286,1649,1650,1650,1649,666
20231114,091000,33523941,1649,1643,1649,1642,457
20231114,090900,32771549,1641,1640,1664,1639,2069
20231114,090800,29351415,1630,1620,1635,1616,2963
20231114,090700,24530073,1620,1610,1620,1610,905
20231114,090600,23066612,1610,1591,1620,1574,1690
20231114,090500,20353376,1590,1570,1590,1570,8095
20231114,090400,7583745,1570,1569,1570,1569,600
20231114,090300,6641747,1570,1570,1570,1570,0
20231114,090200,6641747,1570,1551,1570,1550,4095
20231114,090100,290394,1551,1551,1559,1551,69
20231114,090000,183367,1552,1554,1554,1552,118