KissMeData/023440/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,190600,799702248,1556,1556,1556,1556,1869
20231115,190500,799702248,1556,1556,1556,1556,0
20231115,190400,799702248,1556,1556,1556,1556,0
20231115,190300,799702248,1556,1556,1556,1556,0
20231115,190200,799702248,1556,1556,1556,1556,0
20231115,190100,799702248,1556,1556,1556,1556,0
20231115,190000,799702248,1556,1556,1556,1556,0
20231115,185900,799702248,1556,1556,1556,1556,0
20231115,185800,799702248,1556,1556,1556,1556,0
20231115,185700,799702248,1556,1556,1556,1556,0
20231115,185600,799702248,1556,1556,1556,1556,0
20231115,185500,799702248,1556,1556,1556,1556,0
20231115,185400,799702248,1556,1556,1556,1556,0
20231115,185300,799702248,1556,1556,1556,1556,0
20231115,185200,799702248,1556,1556,1556,1556,0
20231115,185100,799702248,1556,1556,1556,1556,0
20231115,185000,799702248,1556,1556,1556,1556,0
20231115,184900,799702248,1556,1556,1556,1556,0
20231115,184800,799702248,1556,1556,1556,1556,0
20231115,184700,799702248,1556,1556,1556,1556,0
20231115,184600,799702248,1556,1556,1556,1556,0
20231115,184500,799702248,1556,1556,1556,1556,0
20231115,184400,799702248,1556,1556,1556,1556,0
20231115,184300,799702248,1556,1556,1556,1556,0
20231115,184200,799702248,1556,1556,1556,1556,0
20231115,184100,799702248,1556,1556,1556,1556,0
20231115,184000,799702248,1556,1556,1556,1556,0
20231115,183900,799702248,1556,1556,1556,1556,0
20231115,183800,799702248,1556,1556,1556,1556,0
20231115,183700,799702248,1556,1556,1556,1556,0
20231115,183600,799702248,1556,1556,1556,1556,1869
20231115,183500,799702248,1556,1556,1556,1556,0
20231115,183400,799702248,1556,1556,1556,1556,0
20231115,183300,799702248,1556,1556,1556,1556,0
20231115,183200,799702248,1556,1556,1556,1556,0
20231115,183100,799702248,1556,1556,1556,1556,0
20231115,183000,799702248,1556,1556,1556,1556,0
20231115,182900,799702248,1556,1556,1556,1556,0
20231115,182800,799702248,1556,1556,1556,1556,0
20231115,182700,799702248,1556,1556,1556,1556,0
20231115,182600,799702248,1556,1556,1556,1556,0
20231115,182500,799702248,1556,1556,1556,1556,0
20231115,182400,799702248,1556,1556,1556,1556,0
20231115,182300,799702248,1556,1556,1556,1556,0
20231115,182200,799702248,1556,1556,1556,1556,0
20231115,182100,799702248,1556,1556,1556,1556,0
20231115,182000,799702248,1556,1556,1556,1556,0
20231115,181900,799702248,1556,1556,1556,1556,0
20231115,181800,799702248,1556,1556,1556,1556,0
20231115,181700,799702248,1556,1556,1556,1556,0
20231115,181600,799702248,1556,1556,1556,1556,0
20231115,181500,799702248,1556,1556,1556,1556,0
20231115,181400,799702248,1556,1556,1556,1556,0
20231115,181300,799702248,1556,1556,1556,1556,0
20231115,181200,799702248,1556,1556,1556,1556,0
20231115,181100,799702248,1556,1556,1556,1556,0
20231115,181000,799702248,1556,1556,1556,1556,0
20231115,180900,799702248,1556,1556,1556,1556,0
20231115,180800,799702248,1556,1556,1556,1556,0
20231115,180700,799702248,1556,1556,1556,1556,0
20231115,180600,799702248,1556,1556,1556,1556,1869
20231115,180500,799702248,1556,1556,1556,1556,0
20231115,180400,799702248,1556,1556,1556,1556,0
20231115,180300,799702248,1556,1556,1556,1556,0
20231115,180200,799702248,1556,1556,1556,1556,0
20231115,180100,799702248,1556,1556,1556,1556,0
20231115,180000,799702248,1556,1556,1556,1556,0
20231115,175900,799702248,1556,1556,1556,1556,0
20231115,175800,799702248,1556,1556,1556,1556,0
20231115,175700,799702248,1556,1556,1556,1556,0
20231115,175600,799702248,1556,1556,1556,1556,0
20231115,175500,799702248,1556,1556,1556,1556,0
20231115,175400,799702248,1556,1556,1556,1556,0
20231115,175300,799702248,1556,1556,1556,1556,0
20231115,175200,799702248,1556,1556,1556,1556,0
20231115,175100,799702248,1556,1556,1556,1556,0
20231115,175000,799702248,1556,1556,1556,1556,0
20231115,174900,799702248,1556,1556,1556,1556,0
20231115,174800,799702248,1556,1556,1556,1556,0
20231115,174700,799702248,1556,1556,1556,1556,0
20231115,174600,799702248,1556,1556,1556,1556,0
20231115,174500,799702248,1556,1556,1556,1556,0
20231115,174400,799702248,1556,1556,1556,1556,0
20231115,174300,799702248,1556,1556,1556,1556,0
20231115,174200,799702248,1556,1556,1556,1556,0
20231115,174100,799702248,1556,1556,1556,1556,0
20231115,174000,799702248,1556,1556,1556,1556,0
20231115,173900,799702248,1556,1556,1556,1556,0
20231115,173800,799702248,1556,1556,1556,1556,0
20231115,173700,799702248,1556,1556,1556,1556,0
20231115,173600,799702248,1556,1556,1556,1556,1869
20231115,173500,799702248,1556,1556,1556,1556,0
20231115,173400,799702248,1556,1556,1556,1556,0
20231115,173300,799702248,1556,1556,1556,1556,0
20231115,173200,799702248,1556,1556,1556,1556,0
20231115,173100,799702248,1556,1556,1556,1556,0
20231115,173000,799702248,1556,1556,1556,1556,0
20231115,172900,799702248,1556,1556,1556,1556,0
20231115,172800,799702248,1556,1556,1556,1556,0
20231115,172700,799702248,1556,1556,1556,1556,0
20231115,172600,799702248,1556,1556,1556,1556,0
20231115,172500,799702248,1556,1556,1556,1556,0
20231115,172400,799702248,1556,1556,1556,1556,0
20231115,172300,799702248,1556,1556,1556,1556,0
20231115,172200,799702248,1556,1556,1556,1556,0
20231115,172100,799702248,1556,1556,1556,1556,0
20231115,172000,799702248,1556,1556,1556,1556,0
20231115,171900,799702248,1556,1556,1556,1556,0
20231115,171800,799702248,1556,1556,1556,1556,0
20231115,171700,799702248,1556,1556,1556,1556,0
20231115,171600,799702248,1556,1556,1556,1556,0
20231115,171500,799702248,1556,1556,1556,1556,0
20231115,171400,799702248,1556,1556,1556,1556,0
20231115,171300,799702248,1556,1556,1556,1556,0
20231115,171200,799702248,1556,1556,1556,1556,0
20231115,171100,799702248,1556,1556,1556,1556,0
20231115,171000,799702248,1556,1556,1556,1556,0
20231115,170900,799702248,1556,1556,1556,1556,0
20231115,170800,799702248,1556,1556,1556,1556,0
20231115,170700,799702248,1556,1556,1556,1556,0
20231115,170600,799702248,1556,1556,1556,1556,1869
20231115,170500,799702248,1556,1556,1556,1556,0
20231115,170400,799702248,1556,1556,1556,1556,0
20231115,170300,799702248,1556,1556,1556,1556,0
20231115,170200,799702248,1556,1556,1556,1556,0
20231115,170100,799702248,1556,1556,1556,1556,0
20231115,170000,799702248,1556,1556,1556,1556,0
20231115,165900,799702248,1556,1556,1556,1556,0
20231115,165800,799702248,1556,1556,1556,1556,0
20231115,165700,799702248,1556,1556,1556,1556,0
20231115,165600,799702248,1556,1556,1556,1556,0
20231115,165500,799702248,1556,1556,1556,1556,0
20231115,165400,799702248,1556,1556,1556,1556,0
20231115,165300,799702248,1556,1556,1556,1556,0
20231115,165200,799702248,1556,1556,1556,1556,0
20231115,165100,799702248,1556,1556,1556,1556,0
20231115,165000,799702248,1556,1556,1556,1556,0
20231115,164900,799702248,1556,1556,1556,1556,0
20231115,164800,799702248,1556,1556,1556,1556,0
20231115,164700,799702248,1556,1556,1556,1556,0
20231115,164600,799702248,1556,1556,1556,1556,0
20231115,164500,799702248,1556,1556,1556,1556,0
20231115,164400,799702248,1556,1556,1556,1556,0
20231115,164300,799702248,1556,1556,1556,1556,0
20231115,164200,799702248,1556,1556,1556,1556,0
20231115,164100,799702248,1556,1556,1556,1556,0
20231115,164000,799702248,1556,1556,1556,1556,0
20231115,163900,799702248,1556,1556,1556,1556,0
20231115,163800,799702248,1556,1556,1556,1556,0
20231115,163700,799702248,1556,1556,1556,1556,0
20231115,163600,799702248,1556,1556,1556,1556,1869
20231115,163500,799702248,1556,1556,1556,1556,0
20231115,163400,799702248,1556,1556,1556,1556,0
20231115,163300,799702248,1556,1556,1556,1556,0
20231115,163200,799702248,1556,1556,1556,1556,0
20231115,163100,799702248,1556,1556,1556,1556,0
20231115,163000,799702248,1556,1556,1556,1556,0
20231115,162900,799702248,1556,1556,1556,1556,0
20231115,162800,799702248,1556,1556,1556,1556,0
20231115,162700,799702248,1556,1556,1556,1556,0
20231115,162600,799702248,1556,1556,1556,1556,0
20231115,162500,799702248,1556,1556,1556,1556,0
20231115,162400,799702248,1556,1556,1556,1556,0
20231115,162300,799702248,1556,1556,1556,1556,0
20231115,162200,799702248,1556,1556,1556,1556,0
20231115,162100,799702248,1556,1556,1556,1556,0
20231115,162000,799702248,1556,1556,1556,1556,0
20231115,161900,799702248,1556,1556,1556,1556,0
20231115,161800,799702248,1556,1556,1556,1556,0
20231115,161700,799702248,1556,1556,1556,1556,0
20231115,161600,799702248,1556,1556,1556,1556,0
20231115,161500,799702248,1556,1556,1556,1556,0
20231115,161400,799702248,1556,1556,1556,1556,0
20231115,161300,799702248,1556,1556,1556,1556,0
20231115,161200,799702248,1556,1556,1556,1556,0
20231115,161100,799702248,1556,1556,1556,1556,0
20231115,161000,799702248,1556,1556,1556,1556,0
20231115,160900,799702248,1556,1556,1556,1556,0
20231115,160800,799702248,1556,1556,1556,1556,0
20231115,160700,799702248,1556,1556,1556,1556,0
20231115,160600,799702248,1556,1556,1556,1556,1869
20231115,160500,799702248,1556,1556,1556,1556,0
20231115,160400,799702248,1556,1556,1556,1556,0
20231115,160300,799702248,1556,1556,1556,1556,0
20231115,160200,799702248,1556,1556,1556,1556,0
20231115,160100,799702248,1556,1556,1556,1556,0
20231115,160000,799702248,1556,1556,1556,1556,0
20231115,155900,799702248,1556,1556,1556,1556,0
20231115,155800,799702248,1556,1556,1556,1556,0
20231115,155700,799702248,1556,1556,1556,1556,0
20231115,155600,799702248,1556,1556,1556,1556,0
20231115,155500,799702248,1556,1556,1556,1556,0
20231115,155400,799702248,1556,1556,1556,1556,0
20231115,155300,799702248,1556,1556,1556,1556,0
20231115,155200,799702248,1556,1556,1556,1556,0
20231115,155100,799702248,1556,1556,1556,1556,0
20231115,155000,799702248,1556,1556,1556,1556,0
20231115,154900,799702248,1556,1556,1556,1556,0
20231115,154800,799702248,1556,1556,1556,1556,0
20231115,154700,799702248,1556,1556,1556,1556,0
20231115,154600,799702248,1556,1556,1556,1556,0
20231115,154500,799702248,1556,1556,1556,1556,0
20231115,154400,799702248,1556,1556,1556,1556,0
20231115,154300,799702248,1556,1556,1556,1556,0
20231115,154200,799702248,1556,1556,1556,1556,0
20231115,154100,799702248,1556,1556,1556,1556,0
20231115,154000,799702248,1556,1556,1556,1556,0
20231115,153900,799702248,1556,1556,1556,1556,0
20231115,153800,799702248,1556,1556,1556,1556,0
20231115,153700,799702248,1556,1556,1556,1556,0
20231115,153600,799702248,1556,1556,1556,1556,1869
20231115,153500,799702248,1556,1556,1556,1556,0
20231115,153400,799702248,1556,1556,1556,1556,0
20231115,153300,799702248,1556,1556,1556,1556,0
20231115,153200,799702248,1556,1556,1556,1556,0
20231115,153100,799702248,1556,1556,1556,1556,0
20231115,153000,799702248,1556,1556,1556,1556,1869
20231115,152900,796794084,1556,1556,1556,1556,0
20231115,152800,796794084,1556,1556,1556,1556,0
20231115,152700,796794084,1556,1556,1556,1556,0
20231115,152600,796794084,1556,1556,1556,1556,0
20231115,152500,796794084,1556,1556,1556,1556,0
20231115,152400,796794084,1556,1556,1556,1556,0
20231115,152300,796794084,1556,1556,1556,1556,0
20231115,152200,796794084,1556,1556,1556,1556,0
20231115,152100,796794084,1556,1556,1556,1556,0
20231115,152000,796794084,1556,1556,1556,1556,0
20231115,151900,796794084,1556,1554,1556,1554,300
20231115,151800,796327584,1560,1551,1564,1551,11438
20231115,151700,778499695,1550,1546,1550,1546,1304
20231115,151600,776480479,1546,1552,1552,1543,14554
20231115,151500,753951456,1552,1557,1557,1552,5868
20231115,151400,744840325,1557,1555,1557,1555,451
20231115,151300,744138646,1553,1552,1553,1552,1125
20231115,151200,742391709,1552,1557,1557,1552,9499
20231115,151100,727625954,1559,1559,1559,1559,16
20231115,151000,727601010,1557,1555,1557,1555,461
20231115,150900,726883461,1557,1556,1557,1556,452
20231115,150800,726179888,1556,1554,1556,1554,4280
20231115,150700,719520492,1556,1554,1556,1554,394
20231115,150600,718907556,1554,1557,1557,1554,4645
20231115,150500,711682856,1561,1561,1561,1561,2000
20231115,150400,708560856,1558,1568,1568,1558,11164
20231115,150300,691108646,1572,1570,1572,1568,3003
20231115,150200,686398802,1570,1570,1577,1570,12710
20231115,150100,666380520,1568,1563,1568,1563,1653
20231115,150000,663793674,1560,1553,1560,1553,596
20231115,145900,662865930,1552,1552,1552,1552,500
20231115,145800,662089930,1548,1547,1548,1547,1000
20231115,145700,660542054,1547,1547,1547,1547,0
20231115,145600,660542054,1547,1548,1548,1547,4835
20231115,145500,653061474,1552,1552,1552,1552,100
20231115,145400,652906274,1553,1554,1554,1553,130
20231115,145300,652704354,1554,1542,1554,1542,211
20231115,145200,652377490,1547,1545,1547,1544,3113
20231115,145100,647566024,1546,1552,1552,1546,2315
20231115,145000,643985092,1550,1550,1550,1550,30
20231115,144900,643938592,1561,1559,1561,1559,500
20231115,144800,643158495,1559,1541,1559,1541,3813
20231115,144700,637268398,1541,1541,1542,1541,2461
20231115,144600,633474189,1542,1542,1542,1541,3384
20231115,144500,628256354,1534,1543,1543,1534,18476
20231115,144400,599803251,1543,1543,1543,1543,1447
20231115,144300,597570530,1542,1542,1542,1542,0
20231115,144200,597570530,1542,1542,1542,1542,0
20231115,144100,597570530,1542,1545,1545,1542,5200
20231115,144000,589544840,1544,1544,1544,1544,0
20231115,143900,589544840,1544,1546,1546,1544,3253
20231115,143800,584517102,1544,1547,1547,1544,1305
20231115,143700,582500031,1544,1544,1544,1544,84
20231115,143600,582370335,1544,1547,1547,1542,5124
20231115,143500,574462432,1542,1543,1543,1542,5209
20231115,143400,566428942,1543,1544,1544,1543,145
20231115,143300,566205149,1542,1553,1556,1540,13255
20231115,143200,545668872,1554,1560,1560,1554,10174
20231115,143100,529834976,1560,1560,1560,1560,279
20231115,143000,529399736,1562,1561,1562,1559,254
20231115,142900,529003687,1560,1560,1560,1560,0
20231115,142800,529003687,1560,1561,1563,1560,1751
20231115,142700,526271424,1563,1561,1563,1561,1510
20231115,142600,523914312,1561,1561,1561,1561,403
20231115,142500,523285229,1561,1561,1561,1561,520
20231115,142400,522473509,1560,1559,1560,1559,514
20231115,142300,521671679,1561,1560,1561,1560,480
20231115,142200,520922414,1560,1560,1560,1560,696
20231115,142100,519836654,1561,1560,1561,1560,1171
20231115,142000,518009827,1560,1555,1560,1555,1034
20231115,141900,516399890,1555,1557,1557,1555,14276
20231115,141800,494198370,1558,1569,1569,1558,35085
20231115,141700,439368973,1569,1570,1571,1569,6
20231115,141600,439359553,1570,1570,1570,1570,2
20231115,141500,439356413,1570,1570,1570,1570,5
20231115,141400,439348563,1570,1570,1570,1570,800
20231115,141300,438092563,1570,1570,1570,1570,254
20231115,141200,437693783,1574,1574,1574,1574,1
20231115,141100,437692209,1576,1576,1576,1576,0
20231115,141000,437692209,1576,1577,1577,1570,6006
20231115,140900,428253819,1578,1578,1578,1577,1003
20231115,140800,426671254,1578,1574,1578,1574,4001
20231115,140700,420361627,1570,1571,1571,1570,741
20231115,140600,419198205,1576,1576,1576,1576,0
20231115,140500,419198205,1576,1576,1576,1576,0
20231115,140400,419198205,1576,1576,1576,1576,0
20231115,140300,419198205,1576,1574,1576,1574,1340
20231115,140200,417087484,1574,1574,1574,1574,76
20231115,140100,416967860,1574,1574,1574,1574,0
20231115,140000,416967860,1574,1570,1574,1570,521
20231115,135900,416149445,1570,1570,1570,1570,85
20231115,135800,416015995,1570,1570,1570,1570,100
20231115,135700,415858995,1570,1570,1570,1570,137
20231115,135600,415643905,1570,1573,1573,1570,2239
20231115,135500,412127336,1578,1578,1578,1578,0
20231115,135400,412127336,1578,1575,1578,1575,2000
20231115,135300,408976057,1575,1575,1575,1575,1
20231115,135200,408974482,1572,1572,1572,1572,251
20231115,135100,408579910,1572,1570,1572,1570,601
20231115,135000,407635698,1570,1570,1570,1570,60
20231115,134900,407541498,1570,1570,1570,1570,0
20231115,134800,407541498,1570,1570,1570,1570,400
20231115,134700,406913498,1570,1568,1570,1568,900
20231115,134600,405502296,1569,1572,1572,1569,9905
20231115,134500,389944693,1575,1575,1575,1575,4
20231115,134400,389938393,1575,1575,1575,1575,100
20231115,134300,389780893,1575,1573,1575,1572,1135
20231115,134200,387995831,1576,1574,1576,1573,2100
20231115,134100,384690751,1574,1574,1574,1574,473
20231115,134000,383946249,1575,1575,1575,1575,530
20231115,133900,383111499,1575,1575,1575,1575,0
20231115,133800,383111499,1575,1575,1575,1575,0
20231115,133700,383111499,1575,1575,1575,1575,0
20231115,133600,383111499,1575,1575,1575,1575,100
20231115,133500,382953999,1575,1575,1575,1575,24
20231115,133400,382916199,1576,1576,1576,1576,9
20231115,133300,382902015,1576,1576,1576,1576,104
20231115,133200,382738111,1576,1577,1577,1576,22
20231115,133100,382703427,1577,1577,1577,1577,89
20231115,133000,382563074,1577,1577,1577,1577,0
20231115,132900,382563074,1577,1577,1577,1577,8
20231115,132800,382550458,1578,1577,1578,1577,100
20231115,132700,382392755,1573,1573,1573,1573,1018
20231115,132600,380791441,1573,1577,1577,1573,2289
20231115,132500,377185199,1576,1577,1577,1576,626
20231115,132400,376198497,1577,1578,1578,1577,3030
20231115,132300,371417528,1578,1578,1578,1578,0
20231115,132200,371417528,1578,1578,1578,1578,0
20231115,132100,371417528,1578,1578,1578,1578,388
20231115,132000,370805264,1578,1578,1578,1578,1527
20231115,131900,368395658,1578,1578,1578,1578,0
20231115,131800,368395658,1578,1578,1578,1578,0
20231115,131700,368395658,1578,1578,1578,1578,9
20231115,131600,368381456,1578,1578,1578,1578,0
20231115,131500,368381456,1578,1578,1578,1578,0
20231115,131400,368381456,1578,1578,1578,1578,0
20231115,131300,368381456,1578,1578,1578,1578,0
20231115,131200,368381456,1578,1576,1578,1576,757
20231115,131100,367188163,1576,1576,1576,1576,0
20231115,131000,367188163,1576,1576,1576,1576,0
20231115,130900,367188163,1576,1576,1576,1576,0
20231115,130800,367188163,1576,1576,1576,1576,0
20231115,130700,367188163,1576,1576,1576,1576,0
20231115,130600,367188163,1576,1574,1576,1573,433
20231115,130500,366506077,1573,1573,1574,1573,271
20231115,130400,366079575,1573,1573,1573,1573,0
20231115,130300,366079575,1573,1573,1573,1573,37
20231115,130200,366021374,1572,1572,1572,1572,0
20231115,130100,366021374,1572,1572,1572,1572,0
20231115,130000,366021374,1572,1572,1572,1572,0
20231115,125900,366021374,1572,1573,1573,1572,100
20231115,125800,365864173,1572,1572,1572,1572,0
20231115,125700,365864173,1572,1574,1574,1572,1423
20231115,125600,363626956,1573,1573,1573,1573,118
20231115,125500,363441342,1573,1573,1573,1573,2
20231115,125400,363438196,1573,1572,1573,1571,115
20231115,125300,363257411,1571,1571,1571,1571,0
20231115,125200,363257411,1571,1572,1572,1571,45
20231115,125100,363186685,1572,1572,1572,1572,20
20231115,125000,363155245,1572,1572,1572,1572,100
20231115,124900,362998045,1571,1571,1571,1571,20
20231115,124800,362966625,1570,1570,1570,1570,1210
20231115,124700,361066925,1570,1570,1570,1570,8
20231115,124600,361054365,1570,1570,1570,1570,0
20231115,124500,361054365,1570,1570,1570,1570,2
20231115,124400,361051225,1570,1571,1571,1570,30
20231115,124300,361004105,1570,1570,1570,1570,0
20231115,124200,361004105,1570,1570,1570,1570,0
20231115,124100,361004105,1570,1572,1572,1570,5000
20231115,124000,353151591,1572,1572,1573,1572,1085
20231115,123900,351445921,1572,1572,1572,1572,1
20231115,123800,351444349,1572,1572,1572,1572,0
20231115,123700,351444349,1572,1572,1572,1572,307
20231115,123600,350961745,1572,1574,1574,1572,11
20231115,123500,350944437,1575,1575,1575,1574,42
20231115,123400,350878317,1575,1575,1575,1575,0
20231115,123300,350878317,1575,1575,1575,1575,0
20231115,123200,350878317,1575,1575,1575,1575,100
20231115,123100,350720817,1575,1575,1575,1575,0
20231115,123000,350720817,1575,1575,1575,1575,70
20231115,122900,350610567,1570,1575,1575,1570,6117
20231115,122800,340994382,1575,1574,1575,1573,405
20231115,122700,340357222,1575,1574,1575,1574,1510
20231115,122600,337979472,1576,1576,1576,1576,3
20231115,122500,337974744,1575,1575,1575,1575,0
20231115,122400,337974744,1575,1575,1575,1575,0
20231115,122300,337974744,1575,1574,1575,1574,400
20231115,122200,337345044,1576,1576,1576,1576,200
20231115,122100,337029844,1576,1576,1576,1576,0
20231115,122000,337029844,1576,1576,1576,1576,0
20231115,121900,337029844,1576,1576,1576,1576,0
20231115,121800,337029844,1576,1575,1576,1575,125
20231115,121700,336832944,1576,1576,1576,1576,0
20231115,121600,336832944,1576,1576,1576,1576,25
20231115,121500,336793544,1576,1576,1576,1576,40
20231115,121400,336730504,1576,1576,1576,1576,0
20231115,121300,336730504,1576,1576,1576,1576,0
20231115,121200,336730504,1576,1576,1576,1576,1
20231115,121100,336728928,1571,1571,1571,1571,0
20231115,121000,336728928,1571,1571,1571,1571,0
20231115,120900,336728928,1571,1572,1572,1571,3069
20231115,120800,331907057,1572,1574,1574,1572,3067
20231115,120700,327082304,1575,1575,1575,1575,0
20231115,120600,327082304,1575,1575,1575,1575,185
20231115,120500,326790929,1576,1576,1576,1576,0
20231115,120400,326790929,1576,1575,1576,1575,41
20231115,120300,326726314,1575,1575,1575,1575,0
20231115,120200,326726314,1575,1575,1575,1575,0
20231115,120100,326726314,1575,1575,1575,1575,0
20231115,120000,326726314,1575,1575,1575,1575,81
20231115,115900,326598739,1574,1575,1575,1574,70
20231115,115800,326488539,1575,1575,1575,1575,2300
20231115,115700,322866039,1575,1575,1575,1575,30
20231115,115600,322818789,1575,1576,1576,1575,1010
20231115,115500,321228029,1577,1577,1577,1577,0
20231115,115400,321228029,1577,1577,1577,1577,10
20231115,115300,321212259,1578,1578,1578,1578,0
20231115,115200,321212259,1578,1578,1578,1578,0
20231115,115100,321212259,1578,1578,1578,1578,0
20231115,115000,321212259,1578,1578,1578,1578,0
20231115,114900,321212259,1578,1578,1578,1578,0
20231115,114800,321212259,1578,1578,1578,1578,3
20231115,114700,321207525,1578,1579,1579,1578,66
20231115,114600,321103372,1579,1579,1579,1579,0
20231115,114500,321103372,1579,1579,1579,1579,2
20231115,114400,321100214,1576,1576,1576,1576,0
20231115,114300,321100214,1576,1576,1576,1576,100
20231115,114200,320942614,1575,1575,1575,1575,0
20231115,114100,320942614,1575,1575,1575,1575,0
20231115,114000,320942614,1575,1575,1575,1575,0
20231115,113900,320942614,1575,1575,1575,1575,112
20231115,113800,320766214,1575,1576,1576,1575,200
20231115,113700,320451089,1579,1579,1579,1579,46
20231115,113600,320378455,1579,1579,1579,1579,0
20231115,113500,320378455,1579,1579,1579,1579,56
20231115,113400,320290031,1579,1579,1579,1579,2
20231115,113300,320286873,1575,1575,1575,1575,0
20231115,113200,320286873,1575,1575,1575,1575,0
20231115,113100,320286873,1575,1575,1575,1575,25
20231115,113000,320247498,1575,1575,1575,1575,0
20231115,112900,320247498,1575,1575,1575,1575,144
20231115,112800,320020698,1575,1581,1581,1575,5755
20231115,112700,310945603,1583,1583,1583,1583,0
20231115,112600,310945603,1583,1581,1583,1581,303
20231115,112500,310466554,1581,1581,1581,1581,0
20231115,112400,310466554,1581,1579,1581,1579,4308
20231115,112300,303657714,1579,1572,1580,1572,5715
20231115,112200,294648884,1573,1578,1580,1573,7166
20231115,112100,283363437,1575,1576,1576,1575,79
20231115,112000,283238934,1576,1575,1576,1575,155
20231115,111900,282994804,1574,1574,1574,1574,3140
20231115,111800,278052444,1574,1574,1574,1574,0
20231115,111700,278052444,1574,1571,1574,1571,12
20231115,111600,278033568,1571,1571,1571,1571,2
20231115,111500,278030426,1572,1572,1572,1572,10
20231115,111400,278014706,1574,1574,1574,1574,0
20231115,111300,278014706,1574,1574,1574,1574,2674
20231115,111200,273805830,1572,1572,1572,1572,0
20231115,111100,273805830,1572,1572,1572,1572,103
20231115,111000,273643914,1571,1571,1571,1571,603
20231115,110900,272696601,1569,1569,1569,1569,0
20231115,110800,272696601,1569,1569,1569,1569,108
20231115,110700,272527149,1572,1571,1572,1571,660
20231115,110600,271489947,1571,1571,1571,1571,0
20231115,110500,271489947,1571,1571,1571,1571,20
20231115,110400,271458527,1571,1571,1571,1571,321
20231115,110300,270954236,1571,1571,1571,1571,1051
20231115,110200,269303115,1571,1571,1571,1571,10
20231115,110100,269287405,1571,1571,1571,1571,0
20231115,110000,269287405,1571,1571,1571,1571,0
20231115,105900,269287405,1571,1571,1571,1571,0
20231115,105800,269287405,1571,1571,1571,1571,5
20231115,105700,269279550,1569,1570,1570,1569,152
20231115,105600,269041011,1571,1571,1571,1571,0
20231115,105500,269041011,1571,1571,1571,1571,0
20231115,105400,269041011,1571,1571,1571,1571,57
20231115,105300,268951464,1571,1571,1571,1571,0
20231115,105200,268951464,1571,1571,1571,1571,103
20231115,105100,268789651,1571,1571,1571,1571,16
20231115,105000,268764515,1572,1572,1572,1572,0
20231115,104900,268764515,1572,1571,1572,1571,55
20231115,104800,268678105,1572,1572,1572,1572,5
20231115,104700,268670245,1571,1571,1571,1571,124
20231115,104600,268475441,1571,1571,1571,1571,50
20231115,104500,268396891,1571,1571,1571,1571,930
20231115,104400,266935861,1570,1570,1570,1570,99
20231115,104300,266780431,1570,1570,1570,1570,5
20231115,104200,266772581,1569,1569,1569,1569,1
20231115,104100,266771012,1569,1570,1570,1569,340
20231115,104000,266237496,1571,1571,1571,1571,20
20231115,103900,266206076,1569,1569,1569,1569,1
20231115,103800,266204507,1571,1571,1571,1569,94
20231115,103700,266056923,1569,1569,1569,1569,330
20231115,103600,265539153,1569,1568,1569,1568,662
20231115,103500,264500479,1567,1567,1567,1567,0
20231115,103400,264500479,1567,1567,1567,1567,80
20231115,103300,264375119,1566,1566,1566,1566,20
20231115,103200,264343799,1566,1566,1566,1566,100
20231115,103100,264187199,1566,1566,1566,1566,1
20231115,103000,264185633,1563,1564,1568,1563,362
20231115,102900,263619044,1564,1565,1565,1564,4041
20231115,102800,257294987,1566,1578,1578,1566,15325
20231115,102700,233218183,1579,1579,1579,1579,0
20231115,102600,233218183,1579,1579,1579,1579,0
20231115,102500,233218183,1579,1579,1579,1579,10
20231115,102400,233202393,1576,1576,1576,1576,136
20231115,102300,232988057,1576,1576,1576,1576,623
20231115,102200,232006209,1576,1577,1577,1576,1000
20231115,102100,230429767,1579,1579,1579,1577,806
20231115,102000,229158449,1578,1578,1578,1578,678
20231115,101900,228088565,1578,1578,1578,1578,443
20231115,101800,227389511,1578,1578,1578,1578,0
20231115,101700,227389511,1578,1578,1578,1578,50
20231115,101600,227310611,1580,1580,1580,1579,1031
20231115,101500,225681737,1580,1580,1580,1580,10
20231115,101400,225665937,1581,1581,1581,1581,0
20231115,101300,225665937,1581,1581,1581,1581,0
20231115,101200,225665937,1581,1580,1581,1578,164
20231115,101100,225407016,1582,1580,1582,1580,51
20231115,101000,225326434,1584,1583,1584,1583,955
20231115,100900,223814214,1583,1583,1583,1583,500
20231115,100800,223022714,1581,1581,1583,1581,1006
20231115,100700,221430390,1582,1580,1582,1575,1745
20231115,100600,218678425,1579,1577,1579,1577,427
20231115,100500,218004503,1577,1577,1577,1577,15
20231115,100400,217980848,1577,1577,1577,1577,0
20231115,100300,217980848,1577,1577,1577,1577,7
20231115,100200,217969809,1577,1577,1577,1577,5
20231115,100100,217961924,1577,1577,1577,1577,0
20231115,100000,217961924,1577,1577,1577,1577,1
20231115,095900,217960347,1577,1577,1577,1577,1
20231115,095800,217958770,1577,1577,1577,1577,0
20231115,095700,217958770,1577,1577,1577,1577,1
20231115,095600,217957193,1575,1577,1577,1575,180
20231115,095500,217673691,1579,1579,1579,1579,0
20231115,095400,217673691,1579,1583,1583,1578,676
20231115,095300,216606202,1580,1580,1580,1580,128
20231115,095200,216403962,1580,1572,1580,1572,244
20231115,095100,216018782,1579,1574,1579,1574,1578
20231115,095000,213527615,1570,1570,1570,1570,1318
20231115,094900,211458355,1569,1569,1569,1569,0
20231115,094800,211458355,1569,1568,1569,1568,345
20231115,094700,210917178,1568,1569,1569,1565,113
20231115,094600,210740103,1569,1569,1569,1569,338
20231115,094500,210209781,1569,1570,1570,1565,546
20231115,094400,209355233,1569,1565,1569,1565,117
20231115,094300,209171664,1569,1569,1569,1569,102
20231115,094200,209011626,1562,1564,1564,1562,6249
20231115,094100,199245269,1563,1567,1567,1563,14135
20231115,094000,177129203,1567,1567,1567,1567,2
20231115,093900,177126069,1567,1570,1570,1567,1151
20231115,093800,175321375,1570,1570,1570,1570,34
20231115,093700,175267995,1568,1569,1569,1568,1096
20231115,093600,173548457,1569,1569,1569,1569,2217
20231115,093500,170069984,1570,1573,1573,1570,417
20231115,093400,169415204,1574,1574,1574,1574,2
20231115,093300,169412056,1574,1574,1574,1574,1
20231115,093200,169410482,1574,1574,1574,1574,2
20231115,093100,169407334,1574,1566,1574,1565,1250
20231115,093000,167450826,1567,1567,1575,1567,76
20231115,092900,167331187,1577,1575,1577,1567,3838
20231115,092800,161297553,1580,1582,1582,1570,258
20231115,092700,160891709,1571,1568,1571,1564,5799
20231115,092600,151794693,1569,1569,1569,1568,353
20231115,092500,151240954,1569,1569,1571,1567,4515
20231115,092400,144155508,1569,1570,1570,1569,246
20231115,092300,143769533,1570,1564,1570,1563,3396
20231115,092200,138457996,1561,1575,1575,1561,8110
20231115,092100,125714756,1575,1579,1579,1575,4175
20231115,092000,119134124,1580,1580,1580,1580,78
20231115,091900,119010884,1581,1584,1584,1581,6195
20231115,091800,109206747,1584,1581,1585,1581,113
20231115,091700,109027792,1584,1585,1585,1584,601
20231115,091600,108075807,1582,1590,1590,1582,10188
20231115,091500,91953182,1590,1586,1590,1585,847
20231115,091400,90610681,1585,1586,1586,1585,1231
20231115,091300,88659544,1584,1585,1585,1584,5000
20231115,091200,80738544,1591,1586,1591,1586,754
20231115,091100,79538940,1582,1595,1595,1582,12439
20231115,091000,59819656,1595,1591,1595,1591,3387
20231115,090900,54430451,1592,1592,1592,1592,2516
20231115,090800,50424979,1592,1592,1592,1592,0
20231115,090700,50424979,1592,1588,1600,1588,9192
20231115,090600,35795706,1589,1589,1589,1589,6
20231115,090500,35786172,1583,1588,1590,1583,8588
20231115,090400,22182630,1585,1584,1585,1582,340
20231115,090300,21644251,1575,1585,1585,1575,9
20231115,090200,21630066,1575,1577,1577,1575,5471
20231115,090100,13012497,1575,1576,1576,1574,133
20231115,090000,12802975,1580,1583,1600,1580,8087