KissMeData/019660/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,190400,291218287,1400,1400,1400,1400,6314
20231110,190300,291218287,1400,1400,1400,1400,0
20231110,190200,291218287,1400,1400,1400,1400,0
20231110,190100,291218287,1400,1400,1400,1400,0
20231110,190000,291218287,1400,1400,1400,1400,0
20231110,185900,291218287,1400,1400,1400,1400,0
20231110,185800,291218287,1400,1400,1400,1400,0
20231110,185700,291218287,1400,1400,1400,1400,0
20231110,185600,291218287,1400,1400,1400,1400,0
20231110,185500,291218287,1400,1400,1400,1400,0
20231110,185400,291218287,1400,1400,1400,1400,0
20231110,185300,291218287,1400,1400,1400,1400,0
20231110,185200,291218287,1400,1400,1400,1400,0
20231110,185100,291218287,1400,1400,1400,1400,0
20231110,185000,291218287,1400,1400,1400,1400,0
20231110,184900,291218287,1400,1400,1400,1400,0
20231110,184800,291218287,1400,1400,1400,1400,0
20231110,184700,291218287,1400,1400,1400,1400,0
20231110,184600,291218287,1400,1400,1400,1400,0
20231110,184500,291218287,1400,1400,1400,1400,0
20231110,184400,291218287,1400,1400,1400,1400,0
20231110,184300,291218287,1400,1400,1400,1400,0
20231110,184200,291218287,1400,1400,1400,1400,0
20231110,184100,291218287,1400,1400,1400,1400,0
20231110,184000,291218287,1400,1400,1400,1400,0
20231110,183900,291218287,1400,1400,1400,1400,0
20231110,183800,291218287,1400,1400,1400,1400,0
20231110,183700,291218287,1400,1400,1400,1400,0
20231110,183600,291218287,1400,1400,1400,1400,0
20231110,183500,291218287,1400,1400,1400,1400,0
20231110,183400,291218287,1400,1400,1400,1400,6314
20231110,183300,291218287,1400,1400,1400,1400,0
20231110,183200,291218287,1400,1400,1400,1400,0
20231110,183100,291218287,1400,1400,1400,1400,0
20231110,183000,291218287,1400,1400,1400,1400,0
20231110,182900,291218287,1400,1400,1400,1400,0
20231110,182800,291218287,1400,1400,1400,1400,0
20231110,182700,291218287,1400,1400,1400,1400,0
20231110,182600,291218287,1400,1400,1400,1400,0
20231110,182500,291218287,1400,1400,1400,1400,0
20231110,182400,291218287,1400,1400,1400,1400,0
20231110,182300,291218287,1400,1400,1400,1400,0
20231110,182200,291218287,1400,1400,1400,1400,0
20231110,182100,291218287,1400,1400,1400,1400,0
20231110,182000,291218287,1400,1400,1400,1400,0
20231110,181900,291218287,1400,1400,1400,1400,0
20231110,181800,291218287,1400,1400,1400,1400,0
20231110,181700,291218287,1400,1400,1400,1400,0
20231110,181600,291218287,1400,1400,1400,1400,0
20231110,181500,291218287,1400,1400,1400,1400,0
20231110,181400,291218287,1400,1400,1400,1400,0
20231110,181300,291218287,1400,1400,1400,1400,0
20231110,181200,291218287,1400,1400,1400,1400,0
20231110,181100,291218287,1400,1400,1400,1400,0
20231110,181000,291218287,1400,1400,1400,1400,0
20231110,180900,291218287,1400,1400,1400,1400,0
20231110,180800,291218287,1400,1400,1400,1400,0
20231110,180700,291218287,1400,1400,1400,1400,0
20231110,180600,291218287,1400,1400,1400,1400,0
20231110,180500,291218287,1400,1400,1400,1400,0
20231110,180400,291218287,1400,1400,1400,1400,6314
20231110,180300,291218287,1400,1400,1400,1400,0
20231110,180200,291218287,1400,1400,1400,1400,0
20231110,180100,291218287,1400,1400,1400,1400,0
20231110,180000,291218287,1400,1400,1400,1400,0
20231110,175900,291218287,1400,1400,1400,1400,0
20231110,175800,291218287,1400,1400,1400,1400,0
20231110,175700,291218287,1400,1400,1400,1400,0
20231110,175600,291218287,1400,1400,1400,1400,0
20231110,175500,291218287,1400,1400,1400,1400,0
20231110,175400,291218287,1400,1400,1400,1400,0
20231110,175300,291218287,1400,1400,1400,1400,0
20231110,175200,291218287,1400,1400,1400,1400,0
20231110,175100,291218287,1400,1400,1400,1400,0
20231110,175000,291218287,1400,1400,1400,1400,0
20231110,174900,291218287,1400,1400,1400,1400,0
20231110,174800,291218287,1400,1400,1400,1400,0
20231110,174700,291218287,1400,1400,1400,1400,0
20231110,174600,291218287,1400,1400,1400,1400,0
20231110,174500,291218287,1400,1400,1400,1400,0
20231110,174400,291218287,1400,1400,1400,1400,0
20231110,174300,291218287,1400,1400,1400,1400,0
20231110,174200,291218287,1400,1400,1400,1400,0
20231110,174100,291218287,1400,1400,1400,1400,0
20231110,174000,291218287,1400,1400,1400,1400,0
20231110,173900,291218287,1400,1400,1400,1400,0
20231110,173800,291218287,1400,1400,1400,1400,0
20231110,173700,291218287,1400,1400,1400,1400,0
20231110,173600,291218287,1400,1400,1400,1400,0
20231110,173500,291218287,1400,1400,1400,1400,0
20231110,173400,291218287,1400,1400,1400,1400,6314
20231110,173300,291218287,1400,1400,1400,1400,0
20231110,173200,291218287,1400,1400,1400,1400,0
20231110,173100,291218287,1400,1400,1400,1400,0
20231110,173000,291218287,1400,1400,1400,1400,0
20231110,172900,291218287,1400,1400,1400,1400,0
20231110,172800,291218287,1400,1400,1400,1400,0
20231110,172700,291218287,1400,1400,1400,1400,0
20231110,172600,291218287,1400,1400,1400,1400,0
20231110,172500,291218287,1400,1400,1400,1400,0
20231110,172400,291218287,1400,1400,1400,1400,0
20231110,172300,291218287,1400,1400,1400,1400,0
20231110,172200,291218287,1400,1400,1400,1400,0
20231110,172100,291218287,1400,1400,1400,1400,0
20231110,172000,291218287,1400,1400,1400,1400,0
20231110,171900,291218287,1400,1400,1400,1400,0
20231110,171800,291218287,1400,1400,1400,1400,0
20231110,171700,291218287,1400,1400,1400,1400,0
20231110,171600,291218287,1400,1400,1400,1400,0
20231110,171500,291218287,1400,1400,1400,1400,0
20231110,171400,291218287,1400,1400,1400,1400,0
20231110,171300,291218287,1400,1400,1400,1400,0
20231110,171200,291218287,1400,1400,1400,1400,0
20231110,171100,291218287,1400,1400,1400,1400,0
20231110,171000,291218287,1400,1400,1400,1400,0
20231110,170900,291218287,1400,1400,1400,1400,0
20231110,170800,291218287,1400,1400,1400,1400,0
20231110,170700,291218287,1400,1400,1400,1400,0
20231110,170600,291218287,1400,1400,1400,1400,0
20231110,170500,291218287,1400,1400,1400,1400,0
20231110,170400,291218287,1400,1400,1400,1400,6314
20231110,170300,291218287,1400,1400,1400,1400,0
20231110,170200,291218287,1400,1400,1400,1400,0
20231110,170100,291218287,1400,1400,1400,1400,0
20231110,170000,291218287,1400,1400,1400,1400,0
20231110,165900,291218287,1400,1400,1400,1400,0
20231110,165800,291218287,1400,1400,1400,1400,0
20231110,165700,291218287,1400,1400,1400,1400,0
20231110,165600,291218287,1400,1400,1400,1400,0
20231110,165500,291218287,1400,1400,1400,1400,0
20231110,165400,291218287,1400,1400,1400,1400,0
20231110,165300,291218287,1400,1400,1400,1400,0
20231110,165200,291218287,1400,1400,1400,1400,0
20231110,165100,291218287,1400,1400,1400,1400,0
20231110,165000,291218287,1400,1400,1400,1400,0
20231110,164900,291218287,1400,1400,1400,1400,0
20231110,164800,291218287,1400,1400,1400,1400,0
20231110,164700,291218287,1400,1400,1400,1400,0
20231110,164600,291218287,1400,1400,1400,1400,0
20231110,164500,291218287,1400,1400,1400,1400,0
20231110,164400,291218287,1400,1400,1400,1400,0
20231110,164300,291218287,1400,1400,1400,1400,0
20231110,164200,291218287,1400,1400,1400,1400,0
20231110,164100,291218287,1400,1400,1400,1400,0
20231110,164000,291218287,1400,1400,1400,1400,0
20231110,163900,291218287,1400,1400,1400,1400,0
20231110,163800,291218287,1400,1400,1400,1400,0
20231110,163700,291218287,1400,1400,1400,1400,0
20231110,163600,291218287,1400,1400,1400,1400,0
20231110,163500,291218287,1400,1400,1400,1400,0
20231110,163400,291218287,1400,1400,1400,1400,6314
20231110,163300,291218287,1400,1400,1400,1400,0
20231110,163200,291218287,1400,1400,1400,1400,0
20231110,163100,291218287,1400,1400,1400,1400,0
20231110,163000,291218287,1400,1400,1400,1400,0
20231110,162900,291218287,1400,1400,1400,1400,0
20231110,162800,291218287,1400,1400,1400,1400,0
20231110,162700,291218287,1400,1400,1400,1400,0
20231110,162600,291218287,1400,1400,1400,1400,0
20231110,162500,291218287,1400,1400,1400,1400,0
20231110,162400,291218287,1400,1400,1400,1400,0
20231110,162300,291218287,1400,1400,1400,1400,0
20231110,162200,291218287,1400,1400,1400,1400,0
20231110,162100,291218287,1400,1400,1400,1400,0
20231110,162000,291218287,1400,1400,1400,1400,0
20231110,161900,291218287,1400,1400,1400,1400,0
20231110,161800,291218287,1400,1400,1400,1400,0
20231110,161700,291218287,1400,1400,1400,1400,0
20231110,161600,291218287,1400,1400,1400,1400,0
20231110,161500,291218287,1400,1400,1400,1400,0
20231110,161400,291218287,1400,1400,1400,1400,0
20231110,161300,291218287,1400,1400,1400,1400,0
20231110,161200,291218287,1400,1400,1400,1400,0
20231110,161100,291218287,1400,1400,1400,1400,0
20231110,161000,291218287,1400,1400,1400,1400,0
20231110,160900,291218287,1400,1400,1400,1400,0
20231110,160800,291218287,1400,1400,1400,1400,0
20231110,160700,291218287,1400,1400,1400,1400,0
20231110,160600,291218287,1400,1400,1400,1400,0
20231110,160500,291218287,1400,1400,1400,1400,0
20231110,160400,291218287,1400,1400,1400,1400,6314
20231110,160300,291218287,1400,1400,1400,1400,0
20231110,160200,291218287,1400,1400,1400,1400,0
20231110,160100,291218287,1400,1400,1400,1400,0
20231110,160000,291218287,1400,1400,1400,1400,0
20231110,155900,291218287,1400,1400,1400,1400,0
20231110,155800,291218287,1400,1400,1400,1400,0
20231110,155700,291218287,1400,1400,1400,1400,0
20231110,155600,291218287,1400,1400,1400,1400,0
20231110,155500,291218287,1400,1400,1400,1400,0
20231110,155400,291218287,1400,1400,1400,1400,0
20231110,155300,291218287,1400,1400,1400,1400,0
20231110,155200,291218287,1400,1400,1400,1400,0
20231110,155100,291218287,1400,1400,1400,1400,0
20231110,155000,291218287,1400,1400,1400,1400,0
20231110,154900,291218287,1400,1400,1400,1400,0
20231110,154800,291218287,1400,1400,1400,1400,0
20231110,154700,291218287,1400,1400,1400,1400,0
20231110,154600,291218287,1400,1400,1400,1400,0
20231110,154500,291218287,1400,1400,1400,1400,0
20231110,154400,291218287,1400,1400,1400,1400,0
20231110,154300,291218287,1400,1400,1400,1400,0
20231110,154200,291218287,1400,1400,1400,1400,0
20231110,154100,291218287,1400,1400,1400,1400,0
20231110,154000,291218287,1400,1400,1400,1400,0
20231110,153900,291218287,1400,1400,1400,1400,0
20231110,153800,291218287,1400,1400,1400,1400,0
20231110,153700,291218287,1400,1400,1400,1400,0
20231110,153600,291218287,1400,1400,1400,1400,0
20231110,153500,291218287,1400,1400,1400,1400,0
20231110,153400,291218287,1400,1400,1400,1400,6314
20231110,153300,291218287,1400,1400,1400,1400,0
20231110,153200,291218287,1400,1400,1400,1400,0
20231110,153100,291218287,1400,1400,1400,1400,0
20231110,153000,291218287,1400,1400,1400,1400,6314
20231110,152900,282378687,1391,1391,1391,1391,0
20231110,152800,282378687,1391,1391,1391,1391,0
20231110,152700,282378687,1391,1391,1391,1391,0
20231110,152600,282378687,1391,1391,1391,1391,0
20231110,152500,282378687,1391,1391,1391,1391,0
20231110,152400,282378687,1391,1391,1391,1391,0
20231110,152300,282378687,1391,1391,1391,1391,0
20231110,152200,282378687,1391,1391,1391,1391,0
20231110,152100,282378687,1391,1391,1391,1391,0
20231110,152000,282378687,1391,1391,1391,1391,0
20231110,151900,282378687,1391,1392,1413,1391,1024
20231110,151800,280946241,1410,1410,1410,1410,1
20231110,151700,280944831,1391,1392,1415,1388,1235
20231110,151600,279223745,1416,1387,1421,1387,1170
20231110,151500,277585735,1427,1400,1429,1394,5821
20231110,151400,269318331,1400,1382,1416,1381,4113
20231110,151300,263589407,1383,1383,1383,1383,4
20231110,151200,263583875,1384,1378,1384,1378,32
20231110,151100,263539744,1385,1385,1385,1385,0
20231110,151000,263539744,1385,1387,1387,1385,8
20231110,150900,263528662,1385,1386,1386,1385,12
20231110,150800,263512032,1390,1385,1390,1385,85
20231110,150700,263394286,1385,1381,1385,1381,190
20231110,150600,263131776,1381,1381,1381,1381,2683
20231110,150500,259426553,1378,1377,1378,1377,577
20231110,150400,258631628,1375,1375,1375,1375,359
20231110,150300,258138003,1374,1372,1377,1365,2745
20231110,150200,254388424,1379,1373,1379,1371,2904
20231110,150100,250405003,1381,1377,1381,1371,3503
20231110,150000,245597418,1386,1386,1386,1386,0
20231110,145900,245597418,1386,1386,1386,1386,7
20231110,145800,245587716,1388,1383,1388,1383,144
20231110,145700,245388554,1382,1397,1398,1375,6422
20231110,145600,236544468,1400,1399,1400,1399,50
20231110,145500,236474510,1399,1399,1399,1399,0
20231110,145400,236474510,1399,1399,1399,1399,18
20231110,145300,236449328,1400,1400,1400,1400,80
20231110,145200,236337328,1409,1408,1409,1408,38
20231110,145100,236283804,1412,1396,1412,1396,110
20231110,145000,236130084,1417,1405,1417,1405,40
20231110,144900,236073632,1405,1391,1405,1391,1969
20231110,144800,233320534,1391,1391,1391,1391,20
20231110,144700,233292714,1392,1392,1392,1392,0
20231110,144600,233292714,1392,1392,1392,1392,0
20231110,144500,233292714,1392,1383,1393,1383,1427
20231110,144400,231315293,1383,1383,1383,1383,300
20231110,144300,230900393,1383,1383,1383,1381,110
20231110,144200,230748273,1383,1382,1383,1382,200
20231110,144100,230471833,1383,1375,1383,1375,2021
20231110,144000,227685322,1376,1376,1376,1376,200
20231110,143900,227410122,1376,1376,1376,1376,0
20231110,143800,227410122,1376,1376,1376,1376,0
20231110,143700,227410122,1376,1376,1376,1373,19
20231110,143600,227384002,1376,1376,1376,1376,13
20231110,143500,227366114,1376,1376,1376,1376,0
20231110,143400,227366114,1376,1373,1376,1373,933
20231110,143300,226084925,1373,1373,1373,1373,0
20231110,143200,226084925,1373,1372,1373,1370,14220
20231110,143100,206603175,1372,1373,1373,1372,1253
20231110,143000,204883062,1373,1373,1373,1373,17
20231110,142900,204859721,1373,1372,1373,1372,932
20231110,142800,203580866,1372,1372,1372,1372,0
20231110,142700,203580866,1372,1372,1372,1372,1
20231110,142600,203579494,1372,1372,1372,1372,0
20231110,142500,203579494,1372,1372,1372,1372,10
20231110,142400,203565774,1369,1370,1370,1369,15
20231110,142300,203545234,1371,1372,1372,1371,12
20231110,142200,203528776,1373,1373,1373,1373,0
20231110,142100,203528776,1373,1373,1373,1373,0
20231110,142000,203528776,1373,1373,1373,1373,0
20231110,141900,203528776,1373,1372,1373,1372,100
20231110,141800,203391479,1372,1372,1372,1372,100
20231110,141700,203254279,1373,1373,1373,1373,0
20231110,141600,203254279,1373,1373,1373,1373,0
20231110,141500,203254279,1373,1373,1373,1373,94
20231110,141400,203125217,1373,1373,1373,1373,25
20231110,141300,203090892,1371,1371,1371,1371,100
20231110,141200,202953792,1373,1373,1373,1373,0
20231110,141100,202953792,1373,1372,1373,1372,1099
20231110,141000,201444908,1373,1372,1373,1372,15
20231110,140900,201424327,1373,1372,1373,1372,1460
20231110,140800,199419837,1373,1373,1373,1373,0
20231110,140700,199419837,1373,1371,1373,1370,142
20231110,140600,199225273,1373,1373,1373,1373,2
20231110,140500,199222527,1373,1373,1373,1373,100
20231110,140400,199085227,1374,1370,1374,1370,114
20231110,140300,198928895,1371,1371,1371,1371,0
20231110,140200,198928895,1371,1371,1371,1371,0
20231110,140100,198928895,1371,1370,1371,1370,205
20231110,140000,198648040,1373,1370,1373,1368,554
20231110,135900,197889188,1374,1371,1374,1371,685
20231110,135800,196949609,1374,1374,1374,1374,0
20231110,135700,196949609,1374,1374,1374,1374,0
20231110,135600,196949609,1374,1374,1374,1374,100
20231110,135500,196812209,1371,1371,1371,1371,0
20231110,135400,196812209,1371,1372,1372,1371,238
20231110,135300,196485793,1375,1375,1375,1375,0
20231110,135200,196485793,1375,1375,1375,1375,0
20231110,135100,196485793,1375,1375,1375,1375,1
20231110,135000,196484418,1376,1376,1376,1376,232
20231110,134900,196165186,1376,1375,1376,1375,363
20231110,134800,195666007,1376,1376,1376,1376,0
20231110,134700,195666007,1376,1376,1376,1376,37
20231110,134600,195615095,1377,1377,1377,1377,0
20231110,134500,195615095,1377,1377,1377,1377,0
20231110,134400,195615095,1377,1377,1377,1377,0
20231110,134300,195615095,1377,1375,1377,1375,180
20231110,134200,195367370,1373,1373,1373,1373,0
20231110,134100,195367370,1373,1373,1373,1373,10
20231110,134000,195353640,1376,1375,1376,1375,700
20231110,133900,194390442,1376,1375,1376,1375,102
20231110,133800,194250190,1381,1381,1381,1381,0
20231110,133700,194250190,1381,1381,1381,1381,0
20231110,133600,194250190,1381,1380,1381,1380,300
20231110,133500,193835990,1380,1380,1380,1380,0
20231110,133400,193835990,1380,1380,1380,1380,1
20231110,133300,193834610,1371,1371,1371,1371,0
20231110,133200,193834610,1371,1371,1371,1371,1584
20231110,133100,191662946,1384,1374,1384,1370,2001
20231110,133000,188920062,1374,1374,1374,1374,0
20231110,132900,188920062,1374,1374,1374,1374,0
20231110,132800,188920062,1374,1374,1374,1374,0
20231110,132700,188920062,1374,1374,1374,1374,0
20231110,132600,188920062,1374,1374,1374,1374,0
20231110,132500,188920062,1374,1374,1374,1374,0
20231110,132400,188920062,1374,1374,1374,1374,0
20231110,132300,188920062,1374,1374,1374,1374,0
20231110,132200,188920062,1374,1378,1378,1374,1024
20231110,132100,187511350,1372,1386,1386,1372,328
20231110,132000,187057065,1394,1394,1394,1394,0
20231110,131900,187057065,1394,1394,1394,1394,0
20231110,131800,187057065,1394,1394,1394,1394,0
20231110,131700,187057065,1394,1394,1394,1394,0
20231110,131600,187057065,1394,1394,1394,1394,0
20231110,131500,187057065,1394,1394,1394,1394,73
20231110,131400,186955303,1386,1386,1386,1386,0
20231110,131300,186955303,1386,1386,1386,1386,0
20231110,131200,186955303,1386,1386,1386,1386,0
20231110,131100,186955303,1386,1386,1386,1386,0
20231110,131000,186955303,1386,1386,1386,1386,0
20231110,130900,186955303,1386,1386,1386,1386,31
20231110,130800,186912337,1386,1386,1386,1386,70
20231110,130700,186815317,1384,1385,1386,1384,134
20231110,130600,186629719,1385,1385,1386,1385,122
20231110,130500,186460719,1383,1382,1383,1382,122
20231110,130400,186292036,1386,1386,1386,1386,101
20231110,130300,186152050,1383,1383,1383,1383,0
20231110,130200,186152050,1383,1383,1383,1383,30
20231110,130100,186110560,1378,1379,1380,1378,479
20231110,130000,185450416,1379,1378,1395,1374,360
20231110,125900,184954877,1377,1377,1378,1373,233
20231110,125800,184634105,1385,1386,1386,1385,1302
20231110,125700,182830816,1386,1387,1388,1386,101
20231110,125600,182690752,1397,1388,1397,1388,17
20231110,125500,182667147,1388,1389,1389,1388,184
20231110,125400,182411663,1398,1398,1398,1398,19
20231110,125300,182385101,1398,1387,1398,1387,261
20231110,125200,182022963,1387,1385,1387,1385,235
20231110,125100,181697332,1385,1385,1385,1385,0
20231110,125000,181697332,1385,1375,1385,1375,2656
20231110,124900,178045322,1375,1375,1375,1375,1
20231110,124800,178043947,1372,1372,1372,1372,419
20231110,124700,177469079,1372,1372,1372,1372,110
20231110,124600,177318159,1372,1372,1372,1372,1
20231110,124500,177316787,1370,1375,1375,1363,7729
20231110,124400,166726363,1375,1374,1375,1374,299
20231110,124300,166315517,1375,1377,1386,1375,6480
20231110,124200,157404167,1387,1380,1387,1378,951
20231110,124100,156092780,1387,1387,1387,1380,10001
20231110,124000,142263960,1391,1390,1391,1390,45
20231110,123900,142201409,1390,1390,1390,1390,5
20231110,123800,142194459,1391,1391,1391,1391,1000
20231110,123700,140803459,1391,1391,1391,1391,0
20231110,123600,140803459,1391,1391,1391,1391,0
20231110,123500,140803459,1391,1391,1391,1391,0
20231110,123400,140803459,1391,1391,1391,1391,0
20231110,123300,140803459,1391,1391,1391,1391,1
20231110,123200,140802068,1389,1386,1389,1386,34
20231110,123100,140754941,1386,1386,1386,1386,0
20231110,123000,140754941,1386,1386,1386,1386,0
20231110,122900,140754941,1386,1386,1386,1386,0
20231110,122800,140754941,1386,1386,1386,1386,0
20231110,122700,140754941,1386,1386,1386,1386,0
20231110,122600,140754941,1386,1386,1386,1386,0
20231110,122500,140754941,1386,1386,1386,1386,1
20231110,122400,140753555,1378,1378,1378,1378,9
20231110,122300,140741153,1378,1378,1378,1378,0
20231110,122200,140741153,1378,1378,1378,1378,0
20231110,122100,140741153,1378,1378,1378,1378,1
20231110,122000,140739775,1379,1380,1380,1379,561
20231110,121900,139965625,1381,1381,1381,1381,40
20231110,121800,139910385,1391,1384,1391,1382,1332
20231110,121700,138069323,1385,1386,1386,1385,10
20231110,121600,138055468,1393,1393,1393,1393,1
20231110,121500,138054075,1384,1388,1388,1384,510
20231110,121400,137348175,1400,1400,1400,1400,0
20231110,121300,137348175,1400,1400,1400,1400,0
20231110,121200,137348175,1400,1400,1400,1400,0
20231110,121100,137348175,1400,1400,1400,1400,0
20231110,121000,137348175,1400,1400,1400,1400,0
20231110,120900,137348175,1400,1400,1400,1400,0
20231110,120800,137348175,1400,1400,1400,1400,0
20231110,120700,137348175,1400,1389,1400,1389,220
20231110,120600,137042226,1389,1392,1392,1389,1843
20231110,120500,134482239,1394,1394,1394,1394,0
20231110,120400,134482239,1394,1394,1394,1394,0
20231110,120300,134482239,1394,1394,1394,1394,1
20231110,120200,134480845,1393,1393,1393,1393,0
20231110,120100,134480845,1393,1394,1394,1393,55
20231110,120000,134404185,1401,1401,1401,1401,0
20231110,115900,134404185,1401,1400,1401,1400,14
20231110,115800,134384580,1401,1401,1401,1401,0
20231110,115700,134384580,1401,1401,1401,1401,0
20231110,115600,134384580,1401,1401,1401,1401,0
20231110,115500,134384580,1401,1401,1401,1401,0
20231110,115400,134384580,1401,1401,1401,1401,0
20231110,115300,134384580,1401,1401,1401,1401,0
20231110,115200,134384580,1401,1396,1401,1396,100
20231110,115100,134244905,1396,1396,1396,1396,10
20231110,115000,134230945,1395,1395,1395,1395,0
20231110,114900,134230945,1395,1396,1396,1395,8
20231110,114800,134219780,1397,1397,1397,1397,1450
20231110,114700,132194130,1397,1399,1399,1397,30
20231110,114600,132152190,1403,1403,1403,1403,0
20231110,114500,132152190,1403,1403,1403,1403,0
20231110,114400,132152190,1403,1403,1403,1403,0
20231110,114300,132152190,1403,1403,1403,1403,0
20231110,114200,132152190,1403,1400,1403,1400,230
20231110,114100,131829701,1400,1400,1400,1400,14
20231110,114000,131810101,1400,1400,1400,1400,4
20231110,113900,131804501,1400,1400,1400,1400,15
20231110,113800,131783501,1403,1401,1403,1401,211
20231110,113700,131487498,1403,1403,1403,1403,0
20231110,113600,131487498,1403,1393,1403,1386,622
20231110,113500,130617476,1393,1392,1393,1392,976
20231110,113400,129257929,1392,1392,1392,1392,3
20231110,113300,129253753,1393,1393,1393,1393,0
20231110,113200,129253753,1393,1393,1393,1393,0
20231110,113100,129253753,1393,1393,1393,1393,1
20231110,113000,129252360,1392,1392,1392,1392,0
20231110,112900,129252360,1392,1392,1392,1392,100
20231110,112800,129113160,1393,1393,1393,1393,0
20231110,112700,129113160,1393,1393,1393,1393,0
20231110,112600,129113160,1393,1385,1393,1385,127
20231110,112500,128936953,1386,1386,1396,1386,296
20231110,112400,128525657,1396,1396,1396,1396,0
20231110,112300,128525657,1396,1396,1396,1396,45
20231110,112200,128462837,1396,1396,1396,1396,10
20231110,112100,128448877,1396,1396,1396,1396,0
20231110,112000,128448877,1396,1394,1396,1394,210
20231110,111900,128155936,1394,1394,1394,1394,40
20231110,111800,128100176,1395,1395,1395,1395,1
20231110,111700,128098781,1386,1386,1386,1386,2584
20231110,111600,124517357,1391,1391,1391,1391,0
20231110,111500,124517357,1391,1385,1391,1385,4
20231110,111400,124511811,1394,1394,1394,1394,0
20231110,111300,124511811,1394,1394,1394,1394,0
20231110,111200,124511811,1394,1394,1394,1394,0
20231110,111100,124511811,1394,1394,1394,1394,0
20231110,111000,124511811,1394,1394,1394,1394,0
20231110,110900,124511811,1394,1394,1394,1394,0
20231110,110800,124511811,1394,1394,1394,1394,0
20231110,110700,124511811,1394,1394,1394,1394,0
20231110,110600,124511811,1394,1394,1394,1394,0
20231110,110500,124511811,1394,1394,1394,1394,0
20231110,110400,124511811,1394,1394,1394,1394,0
20231110,110300,124511811,1394,1394,1394,1394,34
20231110,110200,124464415,1394,1394,1394,1394,0
20231110,110100,124464415,1394,1394,1394,1394,0
20231110,110000,124464415,1394,1394,1394,1394,0
20231110,105900,124464415,1394,1394,1394,1394,0
20231110,105800,124464415,1394,1394,1394,1394,0
20231110,105700,124464415,1394,1394,1394,1394,0
20231110,105600,124464415,1394,1394,1394,1394,71
20231110,105500,124365441,1382,1382,1382,1382,0
20231110,105400,124365441,1382,1382,1382,1382,0
20231110,105300,124365441,1382,1382,1382,1382,0
20231110,105200,124365441,1382,1382,1382,1382,140
20231110,105100,124171961,1380,1381,1381,1380,660
20231110,105000,123261127,1382,1381,1382,1381,857
20231110,104900,122077363,1382,1382,1382,1382,0
20231110,104800,122077363,1382,1382,1382,1382,30
20231110,104700,122035903,1383,1383,1383,1383,0
20231110,104600,122035903,1383,1383,1383,1383,0
20231110,104500,122035903,1383,1385,1385,1383,400
20231110,104400,121481983,1384,1384,1384,1384,30
20231110,104300,121440463,1385,1385,1385,1385,79
20231110,104200,121331048,1385,1385,1385,1385,0
20231110,104100,121331048,1385,1390,1390,1385,10600
20231110,104000,106638178,1390,1397,1400,1390,14366
20231110,103900,86613570,1395,1396,1396,1395,800
20231110,103800,85497070,1397,1397,1397,1397,0
20231110,103700,85497070,1397,1397,1397,1397,0
20231110,103600,85497070,1397,1397,1397,1397,0
20231110,103500,85497070,1397,1397,1397,1397,1
20231110,103400,85495673,1392,1397,1397,1392,96
20231110,103300,85361885,1398,1399,1399,1398,381
20231110,103200,84829236,1398,1398,1398,1398,20
20231110,103100,84801276,1394,1399,1399,1393,189
20231110,103000,84537614,1399,1400,1400,1399,15
20231110,102900,84516624,1396,1396,1396,1396,0
20231110,102800,84516624,1396,1400,1400,1396,105
20231110,102700,84369874,1400,1400,1400,1400,10
20231110,102600,84355874,1400,1400,1400,1400,0
20231110,102500,84355874,1400,1400,1400,1400,0
20231110,102400,84355874,1400,1400,1400,1400,1
20231110,102300,84354474,1399,1399,1400,1397,99
20231110,102200,84216034,1399,1399,1399,1399,40
20231110,102100,84160074,1400,1400,1400,1400,1
20231110,102000,84158674,1398,1399,1399,1398,50
20231110,101900,84088744,1400,1400,1400,1400,10
20231110,101800,84074744,1400,1398,1400,1398,14
20231110,101700,84055152,1380,1380,1380,1380,0
20231110,101600,84055152,1380,1385,1385,1380,1500
20231110,101500,81985002,1402,1404,1404,1379,1615
20231110,101400,79756360,1390,1390,1390,1390,4291
20231110,101300,73791870,1390,1390,1390,1389,201
20231110,101200,73512554,1390,1390,1390,1390,37
20231110,101100,73461124,1390,1390,1390,1390,0
20231110,101000,73461124,1390,1390,1390,1390,0
20231110,100900,73461124,1390,1390,1390,1390,0
20231110,100800,73461124,1390,1390,1390,1390,0
20231110,100700,73461124,1390,1390,1390,1390,1
20231110,100600,73459734,1389,1388,1389,1388,23
20231110,100500,73427796,1390,1390,1390,1390,794
20231110,100400,72324136,1390,1380,1390,1380,207
20231110,100300,72038466,1380,1380,1380,1380,794
20231110,100200,70942746,1378,1378,1378,1378,755
20231110,100100,69902356,1378,1378,1378,1378,30
20231110,100000,69861016,1378,1378,1378,1378,165
20231110,095900,69633646,1378,1375,1378,1375,80
20231110,095800,69523476,1376,1376,1376,1376,22
20231110,095700,69493204,1376,1376,1376,1376,42
20231110,095600,69435412,1371,1371,1371,1371,0
20231110,095500,69435412,1371,1371,1371,1371,0
20231110,095400,69435412,1371,1371,1371,1371,3
20231110,095300,69431299,1371,1371,1372,1371,50
20231110,095200,69362729,1370,1370,1370,1370,806
20231110,095100,68258509,1374,1371,1374,1371,27
20231110,095000,68221489,1377,1377,1377,1377,0
20231110,094900,68221489,1377,1377,1377,1377,0
20231110,094800,68221489,1377,1377,1377,1377,0
20231110,094700,68221489,1377,1377,1377,1377,73
20231110,094600,68120968,1379,1369,1379,1360,6105
20231110,094500,59799234,1369,1369,1374,1369,800
20231110,094400,58703534,1374,1374,1374,1367,1248
20231110,094300,56997073,1369,1380,1380,1369,2142
20231110,094200,54064213,1369,1383,1383,1369,4428
20231110,094100,47996512,1374,1376,1376,1374,501
20231110,094000,47307210,1384,1378,1384,1377,38
20231110,093900,47254741,1379,1377,1381,1377,67
20231110,093800,47162312,1377,1377,1377,1377,0
20231110,093700,47162312,1377,1380,1381,1377,891
20231110,093600,45932881,1383,1383,1383,1383,300
20231110,093500,45517981,1383,1383,1383,1383,0
20231110,093400,45517981,1383,1373,1383,1373,7
20231110,093300,45508360,1374,1374,1374,1369,576
20231110,093200,44717601,1370,1374,1374,1370,1800
20231110,093100,42249225,1374,1374,1374,1374,0
20231110,093000,42249225,1374,1375,1375,1374,3500
20231110,092900,37440175,1374,1375,1375,1374,393
20231110,092800,36900093,1374,1374,1374,1374,0
20231110,092700,36900093,1374,1374,1374,1374,0
20231110,092600,36900093,1374,1377,1378,1374,4242
20231110,092500,31059323,1378,1386,1388,1378,650
20231110,092400,30158894,1389,1380,1389,1376,1953
20231110,092300,27456043,1391,1391,1391,1391,1
20231110,092200,27454652,1386,1384,1386,1384,1190
20231110,092100,25805842,1386,1386,1386,1386,1
20231110,092000,25804456,1375,1379,1387,1375,94
20231110,091900,25674932,1379,1397,1397,1379,459
20231110,091800,25040181,1406,1388,1406,1387,700
20231110,091700,24065968,1390,1380,1390,1378,213
20231110,091600,23772391,1381,1419,1419,1381,14030
20231110,091500,4179662,1400,1410,1410,1400,578
20231110,091400,3367405,1430,1430,1430,1430,0
20231110,091300,3367405,1430,1430,1430,1430,0
20231110,091200,3367405,1430,1430,1430,1430,0
20231110,091100,3367405,1430,1430,1430,1430,0
20231110,091000,3367405,1430,1430,1430,1430,1
20231110,090900,3365975,1429,1415,1429,1415,6
20231110,090800,3357471,1430,1420,1430,1415,34
20231110,090700,3309186,1436,1436,1436,1436,0
20231110,090600,3309186,1436,1436,1436,1436,0
20231110,090500,3309186,1436,1421,1436,1420,515
20231110,090400,2577801,1459,1459,1459,1459,0
20231110,090300,2577801,1459,1459,1459,1459,0
20231110,090200,2577801,1459,1422,1459,1422,255
20231110,090100,2215006,1428,1428,1428,1428,2
20231110,090000,2212150,1465,1465,1465,1465,1510