KissMeData/019660/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,190400,269816123,1275,1275,1275,1275,7037
20231115,190300,269816123,1275,1275,1275,1275,0
20231115,190200,269816123,1275,1275,1275,1275,0
20231115,190100,269816123,1275,1275,1275,1275,0
20231115,190000,269816123,1275,1275,1275,1275,0
20231115,185900,269816123,1275,1275,1275,1275,0
20231115,185800,269816123,1275,1275,1275,1275,0
20231115,185700,269816123,1275,1275,1275,1275,0
20231115,185600,269816123,1275,1275,1275,1275,0
20231115,185500,269816123,1275,1275,1275,1275,0
20231115,185400,269816123,1275,1275,1275,1275,0
20231115,185300,269816123,1275,1275,1275,1275,0
20231115,185200,269816123,1275,1275,1275,1275,0
20231115,185100,269816123,1275,1275,1275,1275,0
20231115,185000,269816123,1275,1275,1275,1275,0
20231115,184900,269816123,1275,1275,1275,1275,0
20231115,184800,269816123,1275,1275,1275,1275,0
20231115,184700,269816123,1275,1275,1275,1275,0
20231115,184600,269816123,1275,1275,1275,1275,0
20231115,184500,269816123,1275,1275,1275,1275,0
20231115,184400,269816123,1275,1275,1275,1275,0
20231115,184300,269816123,1275,1275,1275,1275,0
20231115,184200,269816123,1275,1275,1275,1275,0
20231115,184100,269816123,1275,1275,1275,1275,0
20231115,184000,269816123,1275,1275,1275,1275,0
20231115,183900,269816123,1275,1275,1275,1275,0
20231115,183800,269816123,1275,1275,1275,1275,0
20231115,183700,269816123,1275,1275,1275,1275,0
20231115,183600,269816123,1275,1275,1275,1275,0
20231115,183500,269816123,1275,1275,1275,1275,0
20231115,183400,269816123,1275,1275,1275,1275,7037
20231115,183300,269816123,1275,1275,1275,1275,0
20231115,183200,269816123,1275,1275,1275,1275,0
20231115,183100,269816123,1275,1275,1275,1275,0
20231115,183000,269816123,1275,1275,1275,1275,0
20231115,182900,269816123,1275,1275,1275,1275,0
20231115,182800,269816123,1275,1275,1275,1275,0
20231115,182700,269816123,1275,1275,1275,1275,0
20231115,182600,269816123,1275,1275,1275,1275,0
20231115,182500,269816123,1275,1275,1275,1275,0
20231115,182400,269816123,1275,1275,1275,1275,0
20231115,182300,269816123,1275,1275,1275,1275,0
20231115,182200,269816123,1275,1275,1275,1275,0
20231115,182100,269816123,1275,1275,1275,1275,0
20231115,182000,269816123,1275,1275,1275,1275,0
20231115,181900,269816123,1275,1275,1275,1275,0
20231115,181800,269816123,1275,1275,1275,1275,0
20231115,181700,269816123,1275,1275,1275,1275,0
20231115,181600,269816123,1275,1275,1275,1275,0
20231115,181500,269816123,1275,1275,1275,1275,0
20231115,181400,269816123,1275,1275,1275,1275,0
20231115,181300,269816123,1275,1275,1275,1275,0
20231115,181200,269816123,1275,1275,1275,1275,0
20231115,181100,269816123,1275,1275,1275,1275,0
20231115,181000,269816123,1275,1275,1275,1275,0
20231115,180900,269816123,1275,1275,1275,1275,0
20231115,180800,269816123,1275,1275,1275,1275,0
20231115,180700,269816123,1275,1275,1275,1275,0
20231115,180600,269816123,1275,1275,1275,1275,0
20231115,180500,269816123,1275,1275,1275,1275,0
20231115,180400,269816123,1275,1275,1275,1275,7037
20231115,180300,269816123,1275,1275,1275,1275,0
20231115,180200,269816123,1275,1275,1275,1275,0
20231115,180100,269816123,1275,1275,1275,1275,0
20231115,180000,269816123,1275,1275,1275,1275,0
20231115,175900,269816123,1275,1275,1275,1275,0
20231115,175800,269816123,1275,1275,1275,1275,0
20231115,175700,269816123,1275,1275,1275,1275,0
20231115,175600,269816123,1275,1275,1275,1275,0
20231115,175500,269816123,1275,1275,1275,1275,0
20231115,175400,269816123,1275,1275,1275,1275,0
20231115,175300,269816123,1275,1275,1275,1275,0
20231115,175200,269816123,1275,1275,1275,1275,0
20231115,175100,269816123,1275,1275,1275,1275,0
20231115,175000,269816123,1275,1275,1275,1275,0
20231115,174900,269816123,1275,1275,1275,1275,0
20231115,174800,269816123,1275,1275,1275,1275,0
20231115,174700,269816123,1275,1275,1275,1275,0
20231115,174600,269816123,1275,1275,1275,1275,0
20231115,174500,269816123,1275,1275,1275,1275,0
20231115,174400,269816123,1275,1275,1275,1275,0
20231115,174300,269816123,1275,1275,1275,1275,0
20231115,174200,269816123,1275,1275,1275,1275,0
20231115,174100,269816123,1275,1275,1275,1275,0
20231115,174000,269816123,1275,1275,1275,1275,0
20231115,173900,269816123,1275,1275,1275,1275,0
20231115,173800,269816123,1275,1275,1275,1275,0
20231115,173700,269816123,1275,1275,1275,1275,0
20231115,173600,269816123,1275,1275,1275,1275,0
20231115,173500,269816123,1275,1275,1275,1275,0
20231115,173400,269816123,1275,1275,1275,1275,7037
20231115,173300,269816123,1275,1275,1275,1275,0
20231115,173200,269816123,1275,1275,1275,1275,0
20231115,173100,269816123,1275,1275,1275,1275,0
20231115,173000,269816123,1275,1275,1275,1275,0
20231115,172900,269816123,1275,1275,1275,1275,0
20231115,172800,269816123,1275,1275,1275,1275,0
20231115,172700,269816123,1275,1275,1275,1275,0
20231115,172600,269816123,1275,1275,1275,1275,0
20231115,172500,269816123,1275,1275,1275,1275,0
20231115,172400,269816123,1275,1275,1275,1275,0
20231115,172300,269816123,1275,1275,1275,1275,0
20231115,172200,269816123,1275,1275,1275,1275,0
20231115,172100,269816123,1275,1275,1275,1275,0
20231115,172000,269816123,1275,1275,1275,1275,0
20231115,171900,269816123,1275,1275,1275,1275,0
20231115,171800,269816123,1275,1275,1275,1275,0
20231115,171700,269816123,1275,1275,1275,1275,0
20231115,171600,269816123,1275,1275,1275,1275,0
20231115,171500,269816123,1275,1275,1275,1275,0
20231115,171400,269816123,1275,1275,1275,1275,0
20231115,171300,269816123,1275,1275,1275,1275,0
20231115,171200,269816123,1275,1275,1275,1275,0
20231115,171100,269816123,1275,1275,1275,1275,0
20231115,171000,269816123,1275,1275,1275,1275,0
20231115,170900,269816123,1275,1275,1275,1275,0
20231115,170800,269816123,1275,1275,1275,1275,0
20231115,170700,269816123,1275,1275,1275,1275,0
20231115,170600,269816123,1275,1275,1275,1275,0
20231115,170500,269816123,1275,1275,1275,1275,0
20231115,170400,269816123,1275,1275,1275,1275,7037
20231115,170300,269816123,1275,1275,1275,1275,0
20231115,170200,269816123,1275,1275,1275,1275,0
20231115,170100,269816123,1275,1275,1275,1275,0
20231115,170000,269816123,1275,1275,1275,1275,0
20231115,165900,269816123,1275,1275,1275,1275,0
20231115,165800,269816123,1275,1275,1275,1275,0
20231115,165700,269816123,1275,1275,1275,1275,0
20231115,165600,269816123,1275,1275,1275,1275,0
20231115,165500,269816123,1275,1275,1275,1275,0
20231115,165400,269816123,1275,1275,1275,1275,0
20231115,165300,269816123,1275,1275,1275,1275,0
20231115,165200,269816123,1275,1275,1275,1275,0
20231115,165100,269816123,1275,1275,1275,1275,0
20231115,165000,269816123,1275,1275,1275,1275,0
20231115,164900,269816123,1275,1275,1275,1275,0
20231115,164800,269816123,1275,1275,1275,1275,0
20231115,164700,269816123,1275,1275,1275,1275,0
20231115,164600,269816123,1275,1275,1275,1275,0
20231115,164500,269816123,1275,1275,1275,1275,0
20231115,164400,269816123,1275,1275,1275,1275,0
20231115,164300,269816123,1275,1275,1275,1275,0
20231115,164200,269816123,1275,1275,1275,1275,0
20231115,164100,269816123,1275,1275,1275,1275,0
20231115,164000,269816123,1275,1275,1275,1275,0
20231115,163900,269816123,1275,1275,1275,1275,0
20231115,163800,269816123,1275,1275,1275,1275,0
20231115,163700,269816123,1275,1275,1275,1275,0
20231115,163600,269816123,1275,1275,1275,1275,0
20231115,163500,269816123,1275,1275,1275,1275,0
20231115,163400,269816123,1275,1275,1275,1275,7037
20231115,163300,269816123,1275,1275,1275,1275,0
20231115,163200,269816123,1275,1275,1275,1275,0
20231115,163100,269816123,1275,1275,1275,1275,0
20231115,163000,269816123,1275,1275,1275,1275,0
20231115,162900,269816123,1275,1275,1275,1275,0
20231115,162800,269816123,1275,1275,1275,1275,0
20231115,162700,269816123,1275,1275,1275,1275,0
20231115,162600,269816123,1275,1275,1275,1275,0
20231115,162500,269816123,1275,1275,1275,1275,0
20231115,162400,269816123,1275,1275,1275,1275,0
20231115,162300,269816123,1275,1275,1275,1275,0
20231115,162200,269816123,1275,1275,1275,1275,0
20231115,162100,269816123,1275,1275,1275,1275,0
20231115,162000,269816123,1275,1275,1275,1275,0
20231115,161900,269816123,1275,1275,1275,1275,0
20231115,161800,269816123,1275,1275,1275,1275,0
20231115,161700,269816123,1275,1275,1275,1275,0
20231115,161600,269816123,1275,1275,1275,1275,0
20231115,161500,269816123,1275,1275,1275,1275,0
20231115,161400,269816123,1275,1275,1275,1275,0
20231115,161300,269816123,1275,1275,1275,1275,0
20231115,161200,269816123,1275,1275,1275,1275,0
20231115,161100,269816123,1275,1275,1275,1275,0
20231115,161000,269816123,1275,1275,1275,1275,0
20231115,160900,269816123,1275,1275,1275,1275,0
20231115,160800,269816123,1275,1275,1275,1275,0
20231115,160700,269816123,1275,1275,1275,1275,0
20231115,160600,269816123,1275,1275,1275,1275,0
20231115,160500,269816123,1275,1275,1275,1275,0
20231115,160400,269816123,1275,1275,1275,1275,7037
20231115,160300,269816123,1275,1275,1275,1275,0
20231115,160200,269816123,1275,1275,1275,1275,0
20231115,160100,269816123,1275,1275,1275,1275,0
20231115,160000,269816123,1275,1275,1275,1275,0
20231115,155900,269816123,1275,1275,1275,1275,0
20231115,155800,269816123,1275,1275,1275,1275,0
20231115,155700,269816123,1275,1275,1275,1275,0
20231115,155600,269816123,1275,1275,1275,1275,0
20231115,155500,269816123,1275,1275,1275,1275,0
20231115,155400,269816123,1275,1275,1275,1275,0
20231115,155300,269816123,1275,1275,1275,1275,0
20231115,155200,269816123,1275,1275,1275,1275,0
20231115,155100,269816123,1275,1275,1275,1275,0
20231115,155000,269816123,1275,1275,1275,1275,0
20231115,154900,269816123,1275,1275,1275,1275,0
20231115,154800,269816123,1275,1275,1275,1275,0
20231115,154700,269816123,1275,1275,1275,1275,0
20231115,154600,269816123,1275,1275,1275,1275,0
20231115,154500,269816123,1275,1275,1275,1275,0
20231115,154400,269816123,1275,1275,1275,1275,0
20231115,154300,269816123,1275,1275,1275,1275,0
20231115,154200,269816123,1275,1275,1275,1275,0
20231115,154100,269816123,1275,1275,1275,1275,0
20231115,154000,269816123,1275,1275,1275,1275,0
20231115,153900,269816123,1275,1275,1275,1275,0
20231115,153800,269816123,1275,1275,1275,1275,0
20231115,153700,269816123,1275,1275,1275,1275,0
20231115,153600,269816123,1275,1275,1275,1275,0
20231115,153500,269816123,1275,1275,1275,1275,0
20231115,153400,269816123,1275,1275,1275,1275,7037
20231115,153300,269816123,1275,1275,1275,1275,0
20231115,153200,269816123,1275,1275,1275,1275,0
20231115,153100,269816123,1275,1275,1275,1275,0
20231115,153000,269816123,1275,1275,1275,1275,7037
20231115,152900,260843948,1296,1296,1296,1296,0
20231115,152800,260843948,1296,1296,1296,1296,0
20231115,152700,260843948,1296,1296,1296,1296,0
20231115,152600,260843948,1296,1296,1296,1296,0
20231115,152500,260843948,1296,1296,1296,1296,0
20231115,152400,260843948,1296,1296,1296,1296,0
20231115,152300,260843948,1296,1296,1296,1296,0
20231115,152200,260843948,1296,1296,1296,1296,0
20231115,152100,260843948,1296,1296,1296,1296,0
20231115,152000,260843948,1296,1296,1296,1296,0
20231115,151900,260843948,1296,1297,1297,1296,4
20231115,151800,260838762,1296,1296,1297,1288,311
20231115,151700,260435777,1297,1294,1297,1287,1526
20231115,151600,258465316,1287,1294,1294,1287,30
20231115,151500,258426510,1295,1296,1296,1294,25
20231115,151400,258394136,1279,1282,1296,1279,74
20231115,151300,258299341,1298,1288,1298,1279,9962
20231115,151200,245544934,1299,1289,1299,1283,820
20231115,151100,244491027,1298,1298,1298,1289,5051
20231115,151000,237976362,1302,1302,1302,1302,0
20231115,150900,237976362,1302,1302,1302,1302,0
20231115,150800,237976362,1302,1302,1302,1302,0
20231115,150700,237976362,1302,1302,1302,1302,0
20231115,150600,237976362,1302,1299,1302,1299,91
20231115,150500,237858150,1302,1299,1302,1299,105
20231115,150400,237721610,1299,1299,1299,1299,0
20231115,150300,237721610,1299,1299,1299,1299,18
20231115,150200,237698228,1299,1299,1299,1299,0
20231115,150100,237698228,1299,1299,1299,1299,0
20231115,150000,237698228,1299,1299,1299,1299,0
20231115,145900,237698228,1299,1299,1299,1299,5
20231115,145800,237691733,1299,1299,1299,1299,16
20231115,145700,237670949,1295,1297,1297,1295,100
20231115,145600,237541446,1299,1299,1299,1299,0
20231115,145500,237541446,1299,1299,1299,1299,0
20231115,145400,237541446,1299,1299,1299,1299,0
20231115,145300,237541446,1299,1299,1299,1299,1
20231115,145200,237540147,1299,1299,1299,1299,0
20231115,145100,237540147,1299,1299,1299,1299,0
20231115,145000,237540147,1299,1299,1299,1299,0
20231115,144900,237540147,1299,1298,1299,1298,19
20231115,144800,237515467,1299,1299,1299,1299,0
20231115,144700,237515467,1299,1299,1299,1299,0
20231115,144600,237515467,1299,1299,1299,1299,0
20231115,144500,237515467,1299,1299,1299,1299,1
20231115,144400,237514168,1290,1300,1300,1290,3619
20231115,144300,232845447,1300,1290,1301,1290,706
20231115,144200,231934612,1299,1298,1299,1290,346
20231115,144100,231486303,1298,1291,1298,1290,1019
20231115,144000,230171461,1298,1290,1298,1290,22067
20231115,143900,201693274,1290,1290,1290,1290,61
20231115,143800,201614584,1290,1290,1290,1290,62
20231115,143700,201534604,1290,1290,1290,1290,0
20231115,143600,201534604,1290,1290,1290,1287,143
20231115,143500,201350463,1290,1290,1290,1287,712
20231115,143400,200433477,1290,1290,1290,1290,313
20231115,143300,200029707,1290,1289,1290,1289,29
20231115,143200,199992300,1290,1290,1290,1290,10
20231115,143100,199979400,1290,1288,1290,1288,25
20231115,143000,199947152,1290,1289,1290,1289,381
20231115,142900,199456034,1289,1290,1290,1289,121
20231115,142800,199300046,1290,1290,1290,1290,0
20231115,142700,199300046,1290,1290,1291,1282,52
20231115,142600,199233049,1291,1289,1291,1282,12
20231115,142500,199217619,1291,1290,1291,1290,1206
20231115,142400,197660674,1291,1291,1291,1282,3033
20231115,142300,193770457,1285,1290,1291,1285,181
20231115,142200,193537844,1291,1291,1291,1291,1
20231115,142100,193536553,1291,1285,1291,1285,1012
20231115,142000,192236061,1286,1290,1290,1286,1707
20231115,141900,190040842,1291,1291,1291,1291,1001
20231115,141800,188748551,1297,1297,1297,1297,0
20231115,141700,188748551,1297,1297,1297,1297,1
20231115,141600,188747254,1297,1297,1297,1297,1
20231115,141500,188745957,1298,1298,1298,1298,0
20231115,141400,188745957,1298,1298,1298,1298,0
20231115,141300,188745957,1298,1287,1298,1287,108
20231115,141200,188606884,1287,1288,1288,1287,1500
20231115,141100,186675984,1298,1298,1298,1298,31
20231115,141000,186635746,1288,1292,1299,1288,7501
20231115,140900,176971668,1299,1293,1299,1293,101
20231115,140800,176841069,1293,1293,1293,1293,200
20231115,140700,176582469,1293,1293,1293,1293,251
20231115,140600,176257926,1301,1301,1301,1301,0
20231115,140500,176257926,1301,1301,1301,1301,0
20231115,140400,176257926,1301,1301,1301,1301,0
20231115,140300,176257926,1301,1301,1301,1301,18
20231115,140200,176234508,1303,1303,1303,1303,100
20231115,140100,176104208,1303,1303,1303,1303,0
20231115,140000,176104208,1303,1292,1303,1292,599
20231115,135900,175324602,1292,1293,1304,1292,1108
20231115,135800,173892681,1305,1305,1305,1305,30
20231115,135700,173853531,1293,1305,1305,1293,520
20231115,135600,173180931,1305,1299,1305,1295,2408
20231115,135500,170062080,1307,1305,1307,1305,220
20231115,135400,169774680,1306,1306,1306,1306,2
20231115,135300,169772068,1305,1305,1305,1305,0
20231115,135200,169772068,1305,1305,1305,1305,100
20231115,135100,169641568,1306,1306,1306,1306,0
20231115,135000,169641568,1306,1306,1306,1306,0
20231115,134900,169641568,1306,1306,1306,1306,0
20231115,134800,169641568,1306,1306,1306,1306,0
20231115,134700,169641568,1306,1306,1306,1306,9
20231115,134600,169629814,1306,1306,1306,1306,0
20231115,134500,169629814,1306,1306,1306,1306,0
20231115,134400,169629814,1306,1306,1306,1306,1
20231115,134300,169628508,1303,1303,1303,1303,100
20231115,134200,169498208,1303,1303,1303,1303,1
20231115,134100,169496905,1295,1295,1295,1295,397
20231115,134000,168982790,1303,1303,1303,1303,0
20231115,133900,168982790,1303,1303,1303,1303,31
20231115,133800,168942397,1303,1303,1303,1303,0
20231115,133700,168942397,1303,1303,1303,1303,0
20231115,133600,168942397,1303,1303,1303,1303,0
20231115,133500,168942397,1303,1296,1303,1295,1765
20231115,133400,166656201,1303,1303,1303,1303,0
20231115,133300,166656201,1303,1303,1303,1303,0
20231115,133200,166656201,1303,1303,1303,1303,0
20231115,133100,166656201,1303,1303,1303,1303,0
20231115,133000,166656201,1303,1303,1303,1303,2
20231115,132900,166653595,1303,1303,1303,1303,0
20231115,132800,166653595,1303,1303,1303,1303,0
20231115,132700,166653595,1303,1303,1303,1303,0
20231115,132600,166653595,1303,1303,1303,1303,0
20231115,132500,166653595,1303,1303,1303,1303,0
20231115,132400,166653595,1303,1303,1303,1303,0
20231115,132300,166653595,1303,1303,1303,1303,0
20231115,132200,166653595,1303,1303,1303,1303,18
20231115,132100,166630141,1295,1296,1296,1295,200
20231115,132000,166371041,1303,1303,1303,1303,0
20231115,131900,166371041,1303,1303,1303,1303,0
20231115,131800,166371041,1303,1303,1303,1303,0
20231115,131700,166371041,1303,1303,1303,1303,78
20231115,131600,166269407,1303,1303,1303,1303,0
20231115,131500,166269407,1303,1303,1303,1303,0
20231115,131400,166269407,1303,1303,1303,1303,0
20231115,131300,166269407,1303,1302,1303,1302,118
20231115,131200,166115753,1302,1302,1302,1302,0
20231115,131100,166115753,1302,1302,1302,1302,0
20231115,131000,166115753,1302,1302,1302,1302,0
20231115,130900,166115753,1302,1302,1302,1302,18
20231115,130800,166092317,1303,1303,1303,1303,2
20231115,130700,166089711,1295,1295,1295,1295,0
20231115,130600,166089711,1295,1295,1295,1295,537
20231115,130500,165394296,1295,1300,1300,1295,8000
20231115,130400,155023602,1308,1308,1308,1308,0
20231115,130300,155023602,1308,1308,1308,1308,0
20231115,130200,155023602,1308,1308,1308,1308,0
20231115,130100,155023602,1308,1308,1308,1308,0
20231115,130000,155023602,1308,1308,1308,1308,0
20231115,125900,155023602,1308,1301,1308,1300,610
20231115,125800,154230378,1301,1301,1301,1301,50
20231115,125700,154165328,1309,1309,1309,1309,15
20231115,125600,154145693,1309,1309,1309,1309,0
20231115,125500,154145693,1309,1309,1309,1309,1
20231115,125400,154144384,1309,1309,1309,1308,650
20231115,125300,153294181,1312,1312,1312,1312,0
20231115,125200,153294181,1312,1312,1312,1312,0
20231115,125100,153294181,1312,1312,1312,1312,10
20231115,125000,153281061,1307,1307,1307,1307,2000
20231115,124900,150667061,1307,1307,1307,1307,0
20231115,124800,150667061,1307,1307,1307,1307,5
20231115,124700,150660526,1299,1307,1307,1299,510
20231115,124600,149997956,1307,1306,1307,1306,1562
20231115,124500,147957954,1306,1306,1306,1306,0
20231115,124400,147957954,1306,1306,1306,1306,0
20231115,124300,147957954,1306,1300,1306,1300,78
20231115,124200,147856446,1306,1306,1306,1306,140
20231115,124100,147673606,1306,1306,1306,1306,0
20231115,124000,147673606,1306,1306,1306,1306,360
20231115,123900,147203446,1306,1306,1306,1306,0
20231115,123800,147203446,1306,1306,1306,1306,0
20231115,123700,147203446,1306,1306,1306,1306,0
20231115,123600,147203446,1306,1300,1306,1300,19
20231115,123500,147178638,1300,1300,1300,1300,0
20231115,123400,147178638,1300,1306,1306,1300,201
20231115,123300,146917332,1306,1306,1306,1306,0
20231115,123200,146917332,1306,1306,1306,1306,1
20231115,123100,146916026,1306,1306,1306,1306,0
20231115,123000,146916026,1306,1306,1306,1306,0
20231115,122900,146916026,1306,1306,1306,1306,0
20231115,122800,146916026,1306,1306,1306,1306,0
20231115,122700,146916026,1306,1306,1306,1306,0
20231115,122600,146916026,1306,1306,1306,1306,0
20231115,122500,146916026,1306,1306,1306,1306,0
20231115,122400,146916026,1306,1306,1306,1306,5
20231115,122300,146909496,1306,1306,1306,1306,0
20231115,122200,146909496,1306,1306,1306,1306,15
20231115,122100,146889906,1306,1299,1306,1299,2139
20231115,122000,144111072,1299,1299,1299,1299,0
20231115,121900,144111072,1299,1299,1299,1299,1500
20231115,121800,142162572,1299,1299,1299,1299,1300
20231115,121700,140473872,1299,1299,1299,1299,0
20231115,121600,140473872,1299,1299,1299,1299,800
20231115,121500,139434672,1299,1301,1301,1299,2000
20231115,121400,136835664,1306,1306,1306,1306,0
20231115,121300,136835664,1306,1306,1306,1306,0
20231115,121200,136835664,1306,1306,1306,1306,0
20231115,121100,136835664,1306,1306,1306,1306,300
20231115,121000,136443864,1306,1306,1306,1306,0
20231115,120900,136443864,1306,1306,1306,1306,0
20231115,120800,136443864,1306,1306,1306,1306,10
20231115,120700,136430804,1301,1301,1301,1301,0
20231115,120600,136430804,1301,1301,1301,1301,0
20231115,120500,136430804,1301,1301,1301,1301,1
20231115,120400,136429503,1302,1304,1304,1302,4
20231115,120300,136424290,1307,1307,1307,1307,76
20231115,120200,136324958,1307,1307,1307,1307,0
20231115,120100,136324958,1307,1307,1307,1307,0
20231115,120000,136324958,1307,1307,1307,1307,0
20231115,115900,136324958,1307,1305,1307,1305,733
20231115,115800,135367898,1305,1305,1305,1305,0
20231115,115700,135367898,1305,1305,1305,1305,0
20231115,115600,135367898,1305,1305,1305,1305,0
20231115,115500,135367898,1305,1305,1305,1305,0
20231115,115400,135367898,1305,1305,1305,1305,0
20231115,115300,135367898,1305,1298,1305,1298,38
20231115,115200,135318567,1305,1298,1305,1298,9
20231115,115100,135306871,1306,1306,1306,1306,0
20231115,115000,135306871,1306,1306,1306,1306,0
20231115,114900,135306871,1306,1306,1306,1306,4
20231115,114800,135301647,1306,1301,1306,1301,391
20231115,114700,134791345,1301,1301,1301,1301,0
20231115,114600,134791345,1301,1301,1301,1301,50
20231115,114500,134726295,1301,1301,1301,1301,40
20231115,114400,134674255,1303,1303,1303,1303,1
20231115,114300,134672952,1293,1293,1293,1293,0
20231115,114200,134672952,1293,1293,1293,1293,0
20231115,114100,134672952,1293,1293,1293,1293,0
20231115,114000,134672952,1293,1293,1293,1293,0
20231115,113900,134672952,1293,1294,1294,1293,1400
20231115,113800,132862598,1293,1300,1300,1293,100
20231115,113700,132733055,1309,1309,1309,1309,1
20231115,113600,132731746,1300,1300,1300,1300,0
20231115,113500,132731746,1300,1301,1301,1300,1200
20231115,113400,131171696,1301,1301,1301,1301,0
20231115,113300,131171696,1301,1301,1301,1301,0
20231115,113200,131171696,1301,1305,1305,1301,2243
20231115,113100,128251405,1314,1314,1314,1314,0
20231115,113000,128251405,1314,1314,1314,1314,0
20231115,112900,128251405,1314,1314,1314,1314,0
20231115,112800,128251405,1314,1314,1314,1314,0
20231115,112700,128251405,1314,1314,1314,1314,0
20231115,112600,128251405,1314,1314,1314,1314,0
20231115,112500,128251405,1314,1314,1314,1314,0
20231115,112400,128251405,1314,1314,1314,1314,0
20231115,112300,128251405,1314,1314,1314,1314,0
20231115,112200,128251405,1314,1314,1314,1314,0
20231115,112100,128251405,1314,1314,1314,1314,0
20231115,112000,128251405,1314,1314,1314,1314,0
20231115,111900,128251405,1314,1314,1314,1314,0
20231115,111800,128251405,1314,1314,1314,1314,0
20231115,111700,128251405,1314,1314,1314,1314,0
20231115,111600,128251405,1314,1314,1314,1314,0
20231115,111500,128251405,1314,1314,1314,1314,0
20231115,111400,128251405,1314,1306,1314,1304,301
20231115,111300,127858497,1314,1314,1314,1314,0
20231115,111200,127858497,1314,1314,1314,1314,0
20231115,111100,127858497,1314,1314,1314,1314,0
20231115,111000,127858497,1314,1314,1314,1314,0
20231115,110900,127858497,1314,1314,1314,1314,0
20231115,110800,127858497,1314,1314,1314,1314,0
20231115,110700,127858497,1314,1314,1314,1314,0
20231115,110600,127858497,1314,1314,1314,1314,0
20231115,110500,127858497,1314,1314,1314,1314,0
20231115,110400,127858497,1314,1314,1314,1314,0
20231115,110300,127858497,1314,1314,1314,1314,0
20231115,110200,127858497,1314,1314,1314,1314,0
20231115,110100,127858497,1314,1314,1314,1314,0
20231115,110000,127858497,1314,1314,1314,1314,0
20231115,105900,127858497,1314,1314,1314,1314,0
20231115,105800,127858497,1314,1314,1314,1314,0
20231115,105700,127858497,1314,1314,1314,1314,0
20231115,105600,127858497,1314,1314,1314,1314,0
20231115,105500,127858497,1314,1314,1314,1314,0
20231115,105400,127858497,1314,1314,1314,1314,0
20231115,105300,127858497,1314,1314,1314,1314,0
20231115,105200,127858497,1314,1314,1314,1314,68
20231115,105100,127769145,1314,1314,1314,1314,50
20231115,105000,127703445,1314,1314,1314,1314,0
20231115,104900,127703445,1314,1314,1314,1314,0
20231115,104800,127703445,1314,1314,1314,1314,0
20231115,104700,127703445,1314,1314,1314,1314,0
20231115,104600,127703445,1314,1305,1314,1305,202
20231115,104500,127439817,1314,1305,1314,1305,384
20231115,104400,126938625,1304,1305,1305,1304,49
20231115,104300,126874705,1304,1304,1304,1304,0
20231115,104200,126874705,1304,1304,1304,1304,0
20231115,104100,126874705,1304,1304,1304,1304,0
20231115,104000,126874705,1304,1304,1304,1304,0
20231115,103900,126874705,1304,1304,1304,1304,1800
20231115,103800,124527505,1304,1304,1304,1304,126
20231115,103700,124363201,1304,1306,1306,1304,874
20231115,103600,123223406,1315,1315,1315,1315,0
20231115,103500,123223406,1315,1315,1315,1315,0
20231115,103400,123223406,1315,1315,1315,1315,1
20231115,103300,123222091,1314,1314,1314,1314,0
20231115,103200,123222091,1314,1314,1314,1314,0
20231115,103100,123222091,1314,1314,1314,1314,0
20231115,103000,123222091,1314,1314,1314,1314,1
20231115,102900,123220777,1306,1306,1306,1306,0
20231115,102800,123220777,1306,1306,1306,1306,0
20231115,102700,123220777,1306,1306,1306,1306,200
20231115,102600,122959577,1306,1315,1315,1306,2592
20231115,102500,119573174,1320,1320,1320,1320,0
20231115,102400,119573174,1320,1320,1320,1320,0
20231115,102300,119573174,1320,1320,1320,1320,0
20231115,102200,119573174,1320,1320,1320,1320,0
20231115,102100,119573174,1320,1320,1320,1320,3
20231115,102000,119569214,1316,1316,1316,1316,0
20231115,101900,119569214,1316,1316,1316,1316,0
20231115,101800,119569214,1316,1316,1316,1316,0
20231115,101700,119569214,1316,1317,1317,1316,20
20231115,101600,119542884,1327,1320,1327,1318,34
20231115,101500,119498006,1328,1328,1328,1328,0
20231115,101400,119498006,1328,1328,1328,1328,10
20231115,101300,119484726,1329,1329,1329,1329,11
20231115,101200,119470107,1315,1315,1315,1315,88
20231115,101100,119354387,1315,1318,1329,1315,11856
20231115,101000,103745968,1318,1325,1325,1317,5433
20231115,100900,96579746,1338,1338,1338,1338,1
20231115,100800,96578408,1338,1325,1338,1325,604
20231115,100700,95778056,1338,1338,1338,1338,1
20231115,100600,95776718,1338,1338,1338,1338,1
20231115,100500,95775380,1325,1337,1337,1325,2123
20231115,100400,92961699,1337,1337,1337,1337,3
20231115,100300,92957688,1338,1340,1340,1338,1356
20231115,100200,91143348,1350,1350,1350,1350,0
20231115,100100,91143348,1350,1350,1350,1350,0
20231115,100000,91143348,1350,1351,1352,1344,2115
20231115,095900,88300078,1340,1350,1351,1340,512
20231115,095800,87609836,1350,1349,1350,1340,25
20231115,095700,87576116,1340,1350,1350,1340,3
20231115,095600,87572076,1350,1350,1350,1350,20
20231115,095500,87545076,1350,1350,1350,1350,0
20231115,095400,87545076,1350,1350,1350,1345,69
20231115,095300,87451951,1350,1350,1350,1350,300
20231115,095200,87046951,1350,1350,1350,1350,20
20231115,095100,87019951,1350,1352,1352,1342,33
20231115,095000,86975405,1358,1358,1358,1358,0
20231115,094900,86975405,1358,1354,1358,1354,300
20231115,094800,86568993,1366,1366,1366,1366,100
20231115,094700,86432393,1366,1347,1367,1345,2440
20231115,094600,83135475,1367,1346,1367,1345,104
20231115,094500,82993781,1368,1367,1368,1363,358
20231115,094400,82504850,1367,1349,1371,1349,1089
20231115,094300,81018881,1350,1324,1350,1324,5104
20231115,094200,74244500,1324,1324,1324,1324,500
20231115,094100,73582500,1325,1325,1325,1325,0
20231115,094000,73582500,1325,1325,1325,1325,112
20231115,093900,73434100,1325,1325,1325,1325,0
20231115,093800,73434100,1325,1324,1325,1324,302
20231115,093700,73034097,1325,1325,1325,1325,400
20231115,093600,72504097,1320,1320,1320,1320,1010
20231115,093500,71170897,1325,1325,1325,1325,9
20231115,093400,71158972,1326,1318,1326,1318,1130
20231115,093300,69667731,1318,1318,1318,1318,112
20231115,093200,69520115,1314,1310,1314,1310,561
20231115,093100,68784887,1303,1294,1303,1294,12914
20231115,093000,52010261,1294,1281,1294,1280,4791
20231115,092900,45874407,1285,1293,1294,1285,3329
20231115,092800,41584217,1294,1294,1294,1294,16
20231115,092700,41563513,1294,1292,1294,1292,68
20231115,092600,41475594,1293,1295,1296,1292,114
20231115,092500,41328016,1295,1296,1297,1295,29
20231115,092400,41290406,1295,1295,1295,1295,20
20231115,092300,41264506,1298,1296,1298,1296,20
20231115,092200,41238548,1298,1297,1298,1297,65
20231115,092100,41154214,1297,1297,1297,1297,137
20231115,092000,40976525,1299,1299,1299,1299,0
20231115,091900,40976525,1299,1289,1299,1289,79
20231115,091800,40873914,1290,1296,1296,1290,397
20231115,091700,40361367,1296,1306,1306,1296,2101
20231115,091600,37631775,1299,1300,1300,1299,35
20231115,091500,37586290,1299,1306,1306,1299,51
20231115,091400,37519698,1312,1312,1312,1312,100
20231115,091300,37388498,1313,1301,1313,1301,3763
20231115,091200,32489237,1300,1300,1300,1300,27
20231115,091100,32454137,1300,1302,1302,1300,183
20231115,091000,32216227,1302,1302,1302,1302,20
20231115,090900,32190187,1302,1302,1302,1302,4610
20231115,090800,26187967,1299,1302,1302,1299,277
20231115,090700,25827484,1302,1300,1302,1300,1877
20231115,090600,23384728,1300,1300,1300,1300,100
20231115,090500,23254728,1302,1301,1302,1301,109
20231115,090400,23112880,1300,1300,1300,1300,8
20231115,090300,23102480,1300,1302,1302,1300,491
20231115,090200,22463488,1302,1302,1302,1302,1
20231115,090100,22462186,1320,1303,1320,1303,6100
20231115,090000,14504313,1298,1326,1326,1298,11151