KissMeData/027580/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,191000,2482413776,1680,1680,1680,1680,68384
20231113,190900,2482413776,1680,1680,1680,1680,0
20231113,190800,2482413776,1680,1680,1680,1680,0
20231113,190700,2482413776,1680,1680,1680,1680,0
20231113,190600,2482413776,1680,1680,1680,1680,0
20231113,190500,2482413776,1680,1680,1680,1680,0
20231113,190400,2482413776,1680,1680,1680,1680,0
20231113,190300,2482413776,1680,1680,1680,1680,0
20231113,190200,2482413776,1680,1680,1680,1680,0
20231113,190100,2482413776,1680,1680,1680,1680,0
20231113,190000,2482413776,1680,1680,1680,1680,0
20231113,185900,2482413776,1680,1680,1680,1680,0
20231113,185800,2482413776,1680,1680,1680,1680,0
20231113,185700,2482413776,1680,1680,1680,1680,0
20231113,185600,2482413776,1680,1680,1680,1680,0
20231113,185500,2482413776,1680,1680,1680,1680,0
20231113,185400,2482413776,1680,1680,1680,1680,0
20231113,185300,2482413776,1680,1680,1680,1680,0
20231113,185200,2482413776,1680,1680,1680,1680,0
20231113,185100,2482413776,1680,1680,1680,1680,0
20231113,185000,2482413776,1680,1680,1680,1680,0
20231113,184900,2482413776,1680,1680,1680,1680,0
20231113,184800,2482413776,1680,1680,1680,1680,0
20231113,184700,2482413776,1680,1680,1680,1680,0
20231113,184600,2482413776,1680,1680,1680,1680,0
20231113,184500,2482413776,1680,1680,1680,1680,0
20231113,184400,2482413776,1680,1680,1680,1680,0
20231113,184300,2482413776,1680,1680,1680,1680,0
20231113,184200,2482413776,1680,1680,1680,1680,0
20231113,184100,2482413776,1680,1680,1680,1680,0
20231113,184000,2482413776,1680,1680,1680,1680,68384
20231113,183900,2482413776,1680,1680,1680,1680,0
20231113,183800,2482413776,1680,1680,1680,1680,0
20231113,183700,2482413776,1680,1680,1680,1680,0
20231113,183600,2482413776,1680,1680,1680,1680,0
20231113,183500,2482413776,1680,1680,1680,1680,0
20231113,183400,2482413776,1680,1680,1680,1680,0
20231113,183300,2482413776,1680,1680,1680,1680,0
20231113,183200,2482413776,1680,1680,1680,1680,0
20231113,183100,2482413776,1680,1680,1680,1680,0
20231113,183000,2482413776,1680,1680,1680,1680,0
20231113,182900,2482413776,1680,1680,1680,1680,0
20231113,182800,2482413776,1680,1680,1680,1680,0
20231113,182700,2482413776,1680,1680,1680,1680,0
20231113,182600,2482413776,1680,1680,1680,1680,0
20231113,182500,2482413776,1680,1680,1680,1680,0
20231113,182400,2482413776,1680,1680,1680,1680,0
20231113,182300,2482413776,1680,1680,1680,1680,0
20231113,182200,2482413776,1680,1680,1680,1680,0
20231113,182100,2482413776,1680,1680,1680,1680,0
20231113,182000,2482413776,1680,1680,1680,1680,0
20231113,181900,2482413776,1680,1680,1680,1680,0
20231113,181800,2482413776,1680,1680,1680,1680,0
20231113,181700,2482413776,1680,1680,1680,1680,0
20231113,181600,2482413776,1680,1680,1680,1680,0
20231113,181500,2482413776,1680,1680,1680,1680,0
20231113,181400,2482413776,1680,1680,1680,1680,0
20231113,181300,2482413776,1680,1680,1680,1680,0
20231113,181200,2482413776,1680,1680,1680,1680,0
20231113,181100,2482413776,1680,1680,1680,1680,0
20231113,181000,2482413776,1680,1680,1680,1680,68384
20231113,180900,2482413776,1680,1680,1680,1680,0
20231113,180800,2482413776,1680,1680,1680,1680,0
20231113,180700,2482413776,1680,1680,1680,1680,0
20231113,180600,2482413776,1680,1680,1680,1680,0
20231113,180500,2482413776,1680,1680,1680,1680,0
20231113,180400,2482413776,1680,1680,1680,1680,0
20231113,180300,2482413776,1680,1680,1680,1680,0
20231113,180200,2482413776,1680,1680,1680,1680,0
20231113,180100,2482413776,1680,1680,1680,1680,0
20231113,180000,2482413776,1680,1680,1680,1680,0
20231113,175900,2482413776,1680,1680,1680,1680,0
20231113,175800,2482413776,1680,1680,1680,1680,0
20231113,175700,2482413776,1680,1680,1680,1680,0
20231113,175600,2482413776,1680,1680,1680,1680,0
20231113,175500,2482413776,1680,1680,1680,1680,0
20231113,175400,2482413776,1680,1680,1680,1680,0
20231113,175300,2482413776,1680,1680,1680,1680,0
20231113,175200,2482413776,1680,1680,1680,1680,0
20231113,175100,2482413776,1680,1680,1680,1680,0
20231113,175000,2482413776,1680,1680,1680,1680,0
20231113,174900,2482413776,1680,1680,1680,1680,0
20231113,174800,2482413776,1680,1680,1680,1680,0
20231113,174700,2482413776,1680,1680,1680,1680,0
20231113,174600,2482413776,1680,1680,1680,1680,0
20231113,174500,2482413776,1680,1680,1680,1680,0
20231113,174400,2482413776,1680,1680,1680,1680,0
20231113,174300,2482413776,1680,1680,1680,1680,0
20231113,174200,2482413776,1680,1680,1680,1680,0
20231113,174100,2482413776,1680,1680,1680,1680,0
20231113,174000,2482413776,1680,1680,1680,1680,68384
20231113,173900,2482413776,1680,1680,1680,1680,0
20231113,173800,2482413776,1680,1680,1680,1680,0
20231113,173700,2482413776,1680,1680,1680,1680,0
20231113,173600,2482413776,1680,1680,1680,1680,0
20231113,173500,2482413776,1680,1680,1680,1680,0
20231113,173400,2482413776,1680,1680,1680,1680,0
20231113,173300,2482413776,1680,1680,1680,1680,0
20231113,173200,2482413776,1680,1680,1680,1680,0
20231113,173100,2482413776,1680,1680,1680,1680,0
20231113,173000,2482413776,1680,1680,1680,1680,0
20231113,172900,2482413776,1680,1680,1680,1680,0
20231113,172800,2482413776,1680,1680,1680,1680,0
20231113,172700,2482413776,1680,1680,1680,1680,0
20231113,172600,2482413776,1680,1680,1680,1680,0
20231113,172500,2482413776,1680,1680,1680,1680,0
20231113,172400,2482413776,1680,1680,1680,1680,0
20231113,172300,2482413776,1680,1680,1680,1680,0
20231113,172200,2482413776,1680,1680,1680,1680,0
20231113,172100,2482413776,1680,1680,1680,1680,0
20231113,172000,2482413776,1680,1680,1680,1680,0
20231113,171900,2482413776,1680,1680,1680,1680,0
20231113,171800,2482413776,1680,1680,1680,1680,0
20231113,171700,2482413776,1680,1680,1680,1680,0
20231113,171600,2482413776,1680,1680,1680,1680,0
20231113,171500,2482413776,1680,1680,1680,1680,0
20231113,171400,2482413776,1680,1680,1680,1680,0
20231113,171300,2482413776,1680,1680,1680,1680,0
20231113,171200,2482413776,1680,1680,1680,1680,0
20231113,171100,2482413776,1680,1680,1680,1680,0
20231113,171000,2482413776,1680,1680,1680,1680,68384
20231113,170900,2482413776,1680,1680,1680,1680,0
20231113,170800,2482413776,1680,1680,1680,1680,0
20231113,170700,2482413776,1680,1680,1680,1680,0
20231113,170600,2482413776,1680,1680,1680,1680,0
20231113,170500,2482413776,1680,1680,1680,1680,0
20231113,170400,2482413776,1680,1680,1680,1680,0
20231113,170300,2482413776,1680,1680,1680,1680,0
20231113,170200,2482413776,1680,1680,1680,1680,0
20231113,170100,2482413776,1680,1680,1680,1680,0
20231113,170000,2482413776,1680,1680,1680,1680,0
20231113,165900,2482413776,1680,1680,1680,1680,0
20231113,165800,2482413776,1680,1680,1680,1680,0
20231113,165700,2482413776,1680,1680,1680,1680,0
20231113,165600,2482413776,1680,1680,1680,1680,0
20231113,165500,2482413776,1680,1680,1680,1680,0
20231113,165400,2482413776,1680,1680,1680,1680,0
20231113,165300,2482413776,1680,1680,1680,1680,0
20231113,165200,2482413776,1680,1680,1680,1680,0
20231113,165100,2482413776,1680,1680,1680,1680,0
20231113,165000,2482413776,1680,1680,1680,1680,0
20231113,164900,2482413776,1680,1680,1680,1680,0
20231113,164800,2482413776,1680,1680,1680,1680,0
20231113,164700,2482413776,1680,1680,1680,1680,0
20231113,164600,2482413776,1680,1680,1680,1680,0
20231113,164500,2482413776,1680,1680,1680,1680,0
20231113,164400,2482413776,1680,1680,1680,1680,0
20231113,164300,2482413776,1680,1680,1680,1680,0
20231113,164200,2482413776,1680,1680,1680,1680,0
20231113,164100,2482413776,1680,1680,1680,1680,0
20231113,164000,2482413776,1680,1680,1680,1680,68384
20231113,163900,2482413776,1680,1680,1680,1680,0
20231113,163800,2482413776,1680,1680,1680,1680,0
20231113,163700,2482413776,1680,1680,1680,1680,0
20231113,163600,2482413776,1680,1680,1680,1680,0
20231113,163500,2482413776,1680,1680,1680,1680,0
20231113,163400,2482413776,1680,1680,1680,1680,0
20231113,163300,2482413776,1680,1680,1680,1680,0
20231113,163200,2482413776,1680,1680,1680,1680,0
20231113,163100,2482413776,1680,1680,1680,1680,0
20231113,163000,2482413776,1680,1680,1680,1680,0
20231113,162900,2482413776,1680,1680,1680,1680,0
20231113,162800,2482413776,1680,1680,1680,1680,0
20231113,162700,2482413776,1680,1680,1680,1680,0
20231113,162600,2482413776,1680,1680,1680,1680,0
20231113,162500,2482413776,1680,1680,1680,1680,0
20231113,162400,2482413776,1680,1680,1680,1680,0
20231113,162300,2482413776,1680,1680,1680,1680,0
20231113,162200,2482413776,1680,1680,1680,1680,0
20231113,162100,2482413776,1680,1680,1680,1680,0
20231113,162000,2482413776,1680,1680,1680,1680,0
20231113,161900,2482413776,1680,1680,1680,1680,0
20231113,161800,2482413776,1680,1680,1680,1680,0
20231113,161700,2482413776,1680,1680,1680,1680,0
20231113,161600,2482413776,1680,1680,1680,1680,0
20231113,161500,2482413776,1680,1680,1680,1680,0
20231113,161400,2482413776,1680,1680,1680,1680,0
20231113,161300,2482413776,1680,1680,1680,1680,0
20231113,161200,2482413776,1680,1680,1680,1680,0
20231113,161100,2482413776,1680,1680,1680,1680,0
20231113,161000,2482413776,1680,1680,1680,1680,68384
20231113,160900,2482413776,1680,1680,1680,1680,0
20231113,160800,2482413776,1680,1680,1680,1680,0
20231113,160700,2482413776,1680,1680,1680,1680,0
20231113,160600,2482413776,1680,1680,1680,1680,0
20231113,160500,2482413776,1680,1680,1680,1680,0
20231113,160400,2482413776,1680,1680,1680,1680,0
20231113,160300,2482413776,1680,1680,1680,1680,0
20231113,160200,2482413776,1680,1680,1680,1680,0
20231113,160100,2482413776,1680,1680,1680,1680,0
20231113,160000,2482413776,1680,1680,1680,1680,0
20231113,155900,2482413776,1680,1680,1680,1680,0
20231113,155800,2482413776,1680,1680,1680,1680,0
20231113,155700,2482413776,1680,1680,1680,1680,0
20231113,155600,2482413776,1680,1680,1680,1680,0
20231113,155500,2482413776,1680,1680,1680,1680,0
20231113,155400,2482413776,1680,1680,1680,1680,0
20231113,155300,2482413776,1680,1680,1680,1680,0
20231113,155200,2482413776,1680,1680,1680,1680,0
20231113,155100,2482413776,1680,1680,1680,1680,0
20231113,155000,2482413776,1680,1680,1680,1680,0
20231113,154900,2482413776,1680,1680,1680,1680,0
20231113,154800,2482413776,1680,1680,1680,1680,0
20231113,154700,2482413776,1680,1680,1680,1680,0
20231113,154600,2482413776,1680,1680,1680,1680,0
20231113,154500,2482413776,1680,1680,1680,1680,0
20231113,154400,2482413776,1680,1680,1680,1680,0
20231113,154300,2482413776,1680,1680,1680,1680,0
20231113,154200,2482413776,1680,1680,1680,1680,0
20231113,154100,2482413776,1680,1680,1680,1680,0
20231113,154000,2482413776,1680,1680,1680,1680,68384
20231113,153900,2482413776,1680,1680,1680,1680,0
20231113,153800,2482413776,1680,1680,1680,1680,0
20231113,153700,2482413776,1680,1680,1680,1680,0
20231113,153600,2482413776,1680,1680,1680,1680,0
20231113,153500,2482413776,1680,1680,1680,1680,0
20231113,153400,2482413776,1680,1680,1680,1680,0
20231113,153300,2482413776,1680,1680,1680,1680,0
20231113,153200,2482413776,1680,1680,1680,1680,0
20231113,153100,2482413776,1680,1680,1680,1680,0
20231113,153000,2482413776,1680,1680,1680,1680,68384
20231113,152900,2367528656,1692,1692,1692,1692,0
20231113,152800,2367528656,1692,1692,1692,1692,0
20231113,152700,2367528656,1692,1692,1692,1692,0
20231113,152600,2367528656,1692,1692,1692,1692,0
20231113,152500,2367528656,1692,1692,1692,1692,0
20231113,152400,2367528656,1692,1692,1692,1692,0
20231113,152300,2367528656,1692,1692,1692,1692,0
20231113,152200,2367528656,1692,1692,1692,1692,0
20231113,152100,2367528656,1692,1692,1692,1692,0
20231113,152000,2367528656,1692,1692,1692,1692,0
20231113,151900,2367528656,1692,1691,1694,1690,10245
20231113,151800,2350201409,1691,1686,1694,1686,5757
20231113,151700,2340470618,1686,1686,1686,1685,6981
20231113,151600,2328704731,1685,1683,1686,1682,5100
20231113,151500,2320116569,1683,1686,1687,1683,4539
20231113,151400,2312467884,1684,1687,1687,1684,2189
20231113,151300,2308778273,1687,1687,1689,1687,543
20231113,151200,2307862212,1687,1683,1687,1681,1718
20231113,151100,2304971567,1680,1684,1689,1680,9534
20231113,151000,2288933209,1684,1684,1684,1683,1717
20231113,150900,2286041928,1684,1690,1690,1681,9381
20231113,150800,2270255385,1690,1693,1694,1690,3133
20231113,150700,2264957189,1685,1685,1686,1683,9818
20231113,150600,2248418868,1685,1687,1698,1684,13759
20231113,150500,2225217178,1687,1689,1691,1687,3090
20231113,150400,2219995121,1689,1697,1697,1689,44133
20231113,150300,2145182214,1697,1698,1699,1697,4777
20231113,150200,2137071327,1698,1704,1708,1698,25544
20231113,150100,2093587463,1705,1702,1707,1702,7340
20231113,150000,2081083383,1703,1697,1704,1696,18287
20231113,145900,2050037347,1700,1700,1701,1695,11555
20231113,145800,2030419941,1700,1707,1710,1684,27306
20231113,145700,1983908474,1707,1715,1718,1705,30508
20231113,145600,1931717628,1718,1717,1734,1715,85777
20231113,145500,1784181991,1717,1691,1718,1690,65959
20231113,145400,1671837521,1691,1675,1691,1675,52783
20231113,145300,1582952195,1678,1677,1678,1675,2294
20231113,145200,1579104855,1677,1676,1677,1676,1002
20231113,145100,1577424701,1677,1671,1677,1670,2900
20231113,145000,1572578088,1670,1671,1671,1670,1950
20231113,144900,1569320288,1671,1674,1677,1671,5152
20231113,144800,1560700554,1674,1674,1674,1674,0
20231113,144700,1560700554,1674,1674,1674,1674,170
20231113,144600,1560415974,1674,1677,1677,1674,2141
20231113,144500,1556828785,1676,1677,1677,1676,587
20231113,144400,1555844449,1678,1679,1679,1677,510
20231113,144300,1554988667,1679,1679,1680,1679,3727
20231113,144200,1548729502,1679,1676,1679,1675,4057
20231113,144100,1541924745,1677,1677,1677,1677,0
20231113,144000,1541924745,1677,1676,1677,1674,1632
20231113,143900,1539189150,1674,1675,1675,1674,1531
20231113,143800,1536625707,1677,1676,1677,1676,2000
20231113,143700,1533272207,1675,1675,1675,1675,1000
20231113,143600,1531597207,1675,1669,1675,1669,1380
20231113,143500,1529293232,1670,1670,1670,1669,162
20231113,143400,1529022694,1670,1670,1670,1669,1864
20231113,143300,1525910593,1670,1670,1670,1670,0
20231113,143200,1525910593,1670,1670,1670,1670,0
20231113,143100,1525910593,1670,1673,1673,1670,9283
20231113,143000,1510405083,1674,1675,1675,1674,1517
20231113,142900,1507864699,1676,1678,1678,1676,50
20231113,142800,1507780839,1679,1679,1679,1679,2250
20231113,142700,1504003089,1678,1674,1680,1674,9795
20231113,142600,1487574564,1673,1673,1673,1673,1269
20231113,142500,1485451527,1672,1671,1672,1670,1363
20231113,142400,1483172740,1671,1671,1671,1671,230
20231113,142300,1482788410,1669,1669,1669,1669,99
20231113,142200,1482623179,1672,1668,1672,1668,7398
20231113,142100,1470265144,1668,1666,1668,1666,3927
20231113,142000,1463718937,1665,1665,1665,1665,1844
20231113,141900,1460648677,1665,1665,1665,1665,1
20231113,141800,1460647012,1664,1665,1665,1664,1495
20231113,141700,1458159091,1665,1665,1665,1665,120
20231113,141600,1457959291,1665,1666,1666,1665,864
20231113,141500,1456520181,1666,1666,1666,1666,444
20231113,141400,1455780477,1667,1666,1667,1666,1782
20231113,141300,1452811065,1666,1666,1666,1666,0
20231113,141200,1452811065,1666,1665,1666,1665,409
20231113,141100,1452129672,1666,1664,1666,1664,75
20231113,141000,1452004812,1664,1664,1664,1664,37
20231113,140900,1451943244,1664,1664,1664,1664,0
20231113,140800,1451943244,1664,1663,1664,1663,493
20231113,140700,1451123380,1664,1665,1665,1664,759
20231113,140600,1449860148,1665,1666,1666,1665,41
20231113,140500,1449791882,1667,1667,1667,1666,5
20231113,140400,1449783549,1667,1667,1667,1667,968
20231113,140300,1448169893,1665,1665,1665,1665,5004
20231113,140200,1439838233,1665,1665,1665,1665,0
20231113,140100,1439838233,1665,1664,1665,1664,801
20231113,140000,1438504666,1664,1664,1664,1664,468
20231113,135900,1437725914,1664,1663,1664,1662,6401
20231113,135800,1427075843,1662,1662,1662,1662,1463
20231113,135700,1424644337,1662,1662,1662,1662,211
20231113,135600,1424293655,1663,1663,1663,1663,1
20231113,135500,1424291992,1661,1661,1661,1661,0
20231113,135400,1424291992,1661,1662,1662,1661,6900
20231113,135300,1412830452,1663,1664,1664,1663,4012
20231113,135200,1406158495,1664,1664,1664,1664,439
20231113,135100,1405427999,1663,1664,1664,1663,554
20231113,135000,1404506288,1664,1666,1666,1664,11101
20231113,134900,1386021938,1666,1666,1666,1666,170
20231113,134800,1385738718,1667,1667,1667,1667,0
20231113,134700,1385738718,1667,1667,1667,1667,70
20231113,134600,1385622028,1667,1668,1668,1667,282
20231113,134500,1385151653,1667,1667,1667,1667,10
20231113,134400,1385134983,1666,1667,1668,1666,10475
20231113,134300,1367682177,1667,1667,1667,1667,596
20231113,134200,1366688645,1668,1667,1668,1667,121
20231113,134100,1366486937,1669,1669,1669,1669,13
20231113,134000,1366465240,1669,1669,1669,1669,0
20231113,133900,1366465240,1669,1669,1669,1669,111
20231113,133800,1366279981,1667,1667,1667,1667,56
20231113,133700,1366186629,1669,1669,1669,1669,3
20231113,133600,1366181622,1669,1669,1669,1669,0
20231113,133500,1366181622,1669,1669,1669,1669,35
20231113,133400,1366123207,1666,1666,1666,1666,100
20231113,133300,1365956607,1666,1669,1669,1666,76
20231113,133200,1365829949,1670,1670,1670,1670,0
20231113,133100,1365829949,1670,1670,1670,1670,1
20231113,133000,1365828279,1666,1666,1666,1666,701
20231113,132900,1364660413,1666,1666,1666,1666,668
20231113,132800,1363547525,1666,1668,1669,1666,20308
20231113,132700,1329691727,1669,1668,1669,1668,54
20231113,132600,1329601651,1669,1669,1670,1669,1392
20231113,132500,1327278402,1669,1669,1669,1669,2657
20231113,132400,1322843869,1670,1670,1670,1670,192
20231113,132300,1322523229,1670,1669,1671,1669,6
20231113,132200,1322513209,1669,1670,1671,1669,786
20231113,132100,1321200387,1669,1669,1669,1669,0
20231113,132000,1321200387,1669,1670,1670,1669,154
20231113,131900,1320943311,1670,1671,1671,1670,52
20231113,131800,1320856470,1671,1670,1671,1668,468
20231113,131700,1320075561,1670,1670,1670,1670,2089
20231113,131600,1316586931,1669,1669,1669,1669,950
20231113,131500,1315001381,1668,1669,1669,1668,2478
20231113,131400,1310866948,1669,1668,1669,1668,6
20231113,131300,1310856939,1669,1669,1669,1669,20
20231113,131200,1310823559,1668,1669,1669,1668,106
20231113,131100,1310646749,1667,1669,1669,1667,299
20231113,131000,1310148203,1669,1668,1669,1667,3356
20231113,130900,1304551757,1669,1668,1669,1667,2001
20231113,130800,1301214554,1669,1669,1669,1669,512
20231113,130700,1300360026,1666,1668,1668,1666,1326
20231113,130600,1298150907,1669,1668,1670,1668,1196
20231113,130500,1296154783,1669,1669,1669,1669,0
20231113,130400,1296154783,1669,1665,1669,1665,761
20231113,130300,1294887678,1665,1665,1665,1665,439
20231113,130200,1294156743,1665,1665,1670,1665,111
20231113,130100,1293971838,1664,1667,1667,1664,6945
20231113,130000,1282404457,1667,1669,1669,1667,507
20231113,125900,1281558718,1669,1669,1669,1669,0
20231113,125800,1281558718,1669,1669,1669,1669,995
20231113,125700,1279898063,1670,1670,1670,1670,175
20231113,125600,1279605813,1670,1671,1671,1670,13
20231113,125500,1279584097,1670,1670,1670,1670,0
20231113,125400,1279584097,1670,1670,1670,1670,78
20231113,125300,1279453837,1667,1670,1670,1667,7580
20231113,125200,1266804212,1670,1670,1670,1670,2100
20231113,125100,1263297212,1670,1670,1670,1670,803
20231113,125000,1261956202,1670,1670,1670,1670,0
20231113,124900,1261956202,1670,1668,1670,1666,5059
20231113,124800,1253511919,1666,1667,1667,1666,2200
20231113,124700,1249846687,1667,1667,1667,1667,471
20231113,124600,1249061530,1667,1667,1667,1667,39
20231113,124500,1248996517,1667,1666,1667,1666,11
20231113,124400,1248978190,1667,1666,1667,1663,2787
20231113,124300,1244339689,1666,1666,1666,1666,246
20231113,124200,1243929853,1666,1666,1666,1665,1682
20231113,124100,1241129023,1666,1667,1667,1666,1655
20231113,124000,1238371507,1666,1666,1666,1666,877
20231113,123900,1236910425,1666,1667,1667,1666,270
20231113,123800,1236460405,1667,1666,1667,1665,373
20231113,123700,1235838965,1666,1666,1666,1666,298
20231113,123600,1235342497,1665,1665,1665,1665,268
20231113,123500,1234896277,1663,1662,1663,1662,22
20231113,123400,1234859694,1661,1661,1661,1661,1000
20231113,123300,1233198694,1660,1660,1660,1660,293
20231113,123200,1232712314,1660,1660,1660,1660,0
20231113,123100,1232712314,1660,1659,1660,1658,1563
20231113,123000,1230118733,1658,1658,1658,1658,0
20231113,122900,1230118733,1658,1659,1659,1657,1961
20231113,122800,1226869315,1657,1657,1657,1657,0
20231113,122700,1226869315,1657,1660,1660,1657,2088
20231113,122600,1223407087,1660,1660,1660,1660,120
20231113,122500,1223207887,1661,1662,1662,1661,904
20231113,122400,1221706175,1661,1659,1661,1659,408
20231113,122300,1221029203,1659,1658,1659,1658,51
20231113,122200,1220944631,1658,1656,1658,1656,78
20231113,122100,1220815363,1652,1652,1652,1652,543
20231113,122000,1219918327,1656,1656,1657,1652,8977
20231113,121900,1205073435,1656,1656,1656,1656,23
20231113,121800,1205035347,1655,1655,1655,1655,10
20231113,121700,1205018797,1654,1655,1655,1654,599
20231113,121600,1204028012,1653,1661,1661,1653,4082
20231113,121500,1197276107,1661,1655,1661,1655,812
20231113,121400,1195930141,1655,1656,1662,1653,5712
20231113,121300,1186479200,1656,1659,1659,1655,12798
20231113,121200,1165285412,1659,1661,1662,1659,2912
20231113,121100,1160452803,1661,1660,1661,1660,755
20231113,121000,1159199049,1660,1662,1662,1660,1245
20231113,120900,1157131795,1662,1660,1662,1660,4
20231113,120800,1157125149,1659,1660,1660,1659,597
20231113,120700,1156134164,1659,1664,1664,1659,14508
20231113,120600,1132049121,1664,1663,1664,1662,2456
20231113,120500,1127966857,1663,1665,1665,1663,2495
20231113,120400,1123816496,1665,1665,1665,1665,26
20231113,120300,1123773206,1668,1664,1668,1664,1174
20231113,120200,1121819492,1668,1663,1668,1663,1001
20231113,120100,1120154824,1664,1664,1664,1664,883
20231113,120000,1118685512,1668,1664,1668,1663,1275
20231113,115900,1116564872,1668,1668,1668,1668,1
20231113,115800,1116563204,1668,1666,1668,1663,10601
20231113,115700,1098921475,1668,1668,1668,1668,15
20231113,115600,1098896455,1669,1664,1669,1664,102
20231113,115500,1098726717,1664,1665,1669,1664,4179
20231113,115400,1091770530,1665,1669,1669,1665,1319
20231113,115300,1089572599,1669,1669,1669,1669,143
20231113,115200,1089333932,1666,1669,1669,1666,1001
20231113,115100,1087666263,1666,1666,1666,1666,977
20231113,115000,1086038581,1666,1666,1666,1666,1529
20231113,114900,1083491267,1666,1666,1666,1666,1137
20231113,114800,1081597025,1666,1666,1666,1665,2251
20231113,114700,1077849062,1666,1668,1668,1666,12196
20231113,114600,1057519793,1668,1668,1668,1668,1805
20231113,114500,1054509053,1668,1668,1668,1668,1563
20231113,114400,1051901969,1668,1668,1669,1668,1220
20231113,114300,1049866604,1668,1669,1669,1668,9123
20231113,114200,1034646541,1670,1670,1670,1670,7
20231113,114100,1034634851,1669,1670,1670,1669,5962
20231113,114000,1024682114,1670,1671,1671,1670,3448
20231113,113900,1018921744,1671,1671,1671,1671,1424
20231113,113800,1016542240,1671,1671,1671,1671,3230
20231113,113700,1011144910,1670,1670,1670,1670,0
20231113,113600,1011144910,1670,1671,1671,1670,108
20231113,113500,1010964443,1671,1671,1671,1671,83
20231113,113400,1010825750,1671,1671,1671,1671,236
20231113,113300,1010431394,1671,1671,1671,1671,449
20231113,113200,1009681115,1673,1673,1673,1673,204
20231113,113100,1009339823,1670,1672,1672,1670,1000
20231113,113000,1007669820,1673,1673,1673,1673,200
20231113,112900,1007335220,1673,1671,1673,1669,588
20231113,112800,1006353397,1671,1671,1671,1671,20
20231113,112700,1006319977,1673,1673,1674,1673,1092
20231113,112600,1004492060,1670,1670,1670,1670,56
20231113,112500,1004398540,1670,1671,1671,1670,4243
20231113,112400,997312729,1670,1673,1674,1670,13776
20231113,112300,974290916,1674,1673,1674,1673,764
20231113,112200,973012542,1674,1674,1674,1674,731
20231113,112100,971788848,1674,1676,1676,1674,8155
20231113,112000,958133036,1677,1678,1678,1677,669
20231113,111900,957010457,1678,1678,1678,1678,150
20231113,111800,956758757,1678,1680,1680,1678,1007
20231113,111700,955069003,1680,1680,1680,1680,496
20231113,111600,954235723,1678,1678,1678,1678,641
20231113,111500,953160125,1678,1678,1678,1675,44
20231113,111400,953086413,1674,1674,1674,1674,5
20231113,111300,953078043,1672,1676,1677,1672,23012
20231113,111200,914551664,1676,1675,1676,1675,3348
20231113,111100,908943614,1676,1676,1676,1676,101
20231113,111000,908774338,1677,1675,1677,1675,504
20231113,110900,907929136,1675,1675,1675,1675,0
20231113,110800,907929136,1675,1676,1676,1675,5818
20231113,110700,898180382,1676,1676,1676,1676,777
20231113,110600,896878130,1676,1676,1677,1676,1528
20231113,110500,894317062,1677,1676,1677,1676,2798
20231113,110400,889627414,1677,1678,1678,1676,2201
20231113,110300,885936416,1678,1678,1678,1678,1
20231113,110200,885934738,1678,1678,1678,1677,611
20231113,110100,884910015,1677,1677,1677,1677,53
20231113,110000,884821134,1677,1678,1678,1677,234
20231113,105900,884428484,1678,1678,1678,1678,1725
20231113,105800,881533934,1678,1678,1678,1677,1210
20231113,105700,879503639,1677,1678,1678,1677,4230
20231113,105600,872406664,1679,1680,1680,1679,267
20231113,105500,871958105,1680,1678,1680,1678,557
20231113,105400,871022945,1680,1678,1680,1678,333
20231113,105300,870464151,1678,1678,1678,1678,288
20231113,105200,869980887,1678,1678,1678,1677,285
20231113,105100,869502658,1677,1678,1678,1677,5025
20231113,105000,861075708,1678,1680,1680,1677,65
20231113,104900,860966540,1680,1680,1680,1680,54
20231113,104800,860875820,1676,1676,1678,1676,502
20231113,104700,860034466,1676,1679,1679,1676,360
20231113,104600,859430519,1676,1676,1676,1676,0
20231113,104500,859430519,1676,1675,1678,1675,9238
20231113,104400,843950137,1675,1676,1676,1675,463
20231113,104300,843174349,1676,1678,1678,1676,3052
20231113,104200,838058935,1678,1681,1681,1678,171
20231113,104100,837771927,1681,1681,1681,1681,18
20231113,104000,837741669,1679,1679,1679,1679,16
20231113,103900,837714805,1682,1679,1682,1678,1162
20231113,103800,835763634,1680,1681,1682,1680,1698
20231113,103700,832910942,1681,1681,1681,1681,151
20231113,103600,832657111,1680,1681,1681,1680,1400
20231113,103500,830303713,1680,1680,1681,1680,1110
20231113,103400,828438854,1680,1678,1680,1678,5927
20231113,103300,818490512,1678,1678,1678,1678,70
20231113,103200,818373052,1678,1678,1678,1678,52
20231113,103100,818285796,1678,1676,1678,1676,1477
20231113,103000,815808630,1678,1676,1678,1676,196
20231113,102900,815480124,1676,1677,1677,1676,1130
20231113,102800,813585786,1677,1677,1677,1676,1086
20231113,102700,811765150,1677,1679,1680,1677,454
20231113,102600,811003343,1680,1678,1680,1678,4009
20231113,102500,804276237,1678,1676,1678,1674,16844
20231113,102400,776058950,1677,1679,1680,1677,4558
20231113,102300,768413265,1679,1679,1679,1679,505
20231113,102200,767565370,1678,1678,1681,1678,2395
20231113,102100,763542771,1678,1679,1680,1678,2080
20231113,102000,760051625,1679,1678,1680,1678,92
20231113,101900,759897118,1678,1679,1679,1678,5503
20231113,101800,750660646,1679,1679,1679,1679,500
20231113,101700,749821146,1679,1680,1680,1679,2
20231113,101600,749817787,1679,1680,1681,1679,4221
20231113,101500,742727557,1681,1681,1681,1681,1
20231113,101400,742725876,1681,1680,1681,1680,372
20231113,101300,742100906,1680,1680,1680,1680,126
20231113,101200,741889226,1680,1681,1681,1680,400
20231113,101100,741217121,1681,1680,1681,1680,2543
20231113,101000,736943581,1680,1681,1681,1680,2658
20231113,100900,732477378,1681,1682,1682,1680,423
20231113,100800,731766692,1680,1681,1681,1680,6163
20231113,100700,721410652,1680,1681,1681,1680,3608
20231113,100600,715346212,1681,1681,1682,1680,1255
20231113,100500,713236767,1681,1683,1683,1681,5701
20231113,100400,703651352,1683,1681,1683,1681,4027
20231113,100300,696881961,1681,1686,1686,1681,18366
20231113,100200,665990539,1686,1686,1686,1686,1006
20231113,100100,664294423,1686,1687,1687,1686,1125
20231113,100000,662397513,1686,1686,1687,1684,610
20231113,095900,661369693,1684,1684,1684,1683,2681
20231113,095800,656854905,1684,1684,1684,1684,105
20231113,095700,656678085,1681,1681,1681,1681,3231
20231113,095600,651246774,1681,1682,1682,1681,1443
20231113,095500,648821090,1680,1681,1682,1680,1954
20231113,095400,645538089,1682,1683,1683,1681,9954
20231113,095300,628801893,1683,1684,1686,1683,733
20231113,095200,627567659,1684,1684,1685,1684,593
20231113,095100,626569046,1683,1682,1683,1682,598
20231113,095000,625562635,1684,1684,1684,1684,3
20231113,094900,625557583,1682,1683,1683,1682,1380
20231113,094800,623236068,1683,1686,1686,1683,161
20231113,094700,622965072,1687,1685,1687,1682,935
20231113,094600,621390057,1687,1685,1687,1682,284
20231113,094500,620912196,1685,1685,1685,1685,357
20231113,094400,620310651,1685,1683,1685,1682,1169
20231113,094300,618343583,1683,1683,1685,1683,2190
20231113,094200,614657811,1683,1682,1683,1682,2113
20231113,094100,611102478,1683,1682,1683,1680,3333
20231113,094000,605496491,1682,1678,1682,1677,5856
20231113,093900,595672946,1678,1679,1680,1678,8597
20231113,093800,581235254,1678,1680,1680,1677,6017
20231113,093700,571135478,1680,1677,1680,1676,1632
20231113,093600,568395768,1677,1678,1678,1675,8743
20231113,093500,553737205,1677,1682,1684,1673,13159
20231113,093400,531647807,1685,1693,1693,1682,27361
20231113,093300,485464820,1695,1695,1695,1690,510
20231113,093200,484602554,1690,1691,1694,1690,7314
20231113,093100,472238650,1691,1691,1691,1691,4841
20231113,093000,464052519,1691,1691,1692,1690,5377
20231113,092900,454960788,1691,1695,1695,1691,14031
20231113,092800,431225675,1696,1697,1697,1696,4189
20231113,092700,424119634,1698,1698,1699,1697,2869
20231113,092600,419247853,1698,1698,1698,1697,1606
20231113,092500,416521265,1698,1702,1702,1698,3589
20231113,092400,410422540,1702,1702,1702,1699,9888
20231113,092300,393593842,1701,1702,1702,1700,2733
20231113,092200,388945275,1702,1693,1704,1692,21246
20231113,092100,352819139,1697,1695,1697,1691,2515
20231113,092000,348555605,1695,1690,1695,1690,15035
20231113,091900,323145776,1690,1693,1695,1690,4850
20231113,091800,314940258,1692,1692,1695,1691,5532
20231113,091700,305582522,1693,1693,1694,1693,600
20231113,091600,304566257,1693,1693,1693,1692,156
20231113,091500,304302217,1691,1691,1692,1690,4587
20231113,091400,296543444,1690,1691,1692,1690,2874
20231113,091300,291682948,1692,1694,1695,1692,3435
20231113,091200,285865177,1694,1691,1694,1691,1939
20231113,091100,282583985,1690,1692,1694,1690,18205
20231113,091000,251791471,1692,1693,1693,1692,1787
20231113,090900,248766991,1693,1693,1694,1693,1060
20231113,090800,246971911,1695,1695,1695,1692,2667
20231113,090700,242452486,1696,1697,1697,1695,8189
20231113,090600,228562390,1695,1699,1699,1694,9069
20231113,090500,213194959,1694,1692,1699,1691,13650
20231113,090400,190084414,1692,1686,1692,1686,3925
20231113,090300,183453105,1686,1695,1696,1684,2355
20231113,090200,179478825,1699,1692,1699,1681,13406
20231113,090100,156802568,1693,1700,1700,1650,47127
20231113,090000,77800576,1701,1701,1705,1698,39269