KissMeData/052420/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,193200,537094595,1471,1471,1471,1471,4650
20231115,193100,537094595,1471,1471,1471,1471,0
20231115,193000,537094595,1471,1471,1471,1471,0
20231115,192900,537094595,1471,1471,1471,1471,0
20231115,192800,537094595,1471,1471,1471,1471,0
20231115,192700,537094595,1471,1471,1471,1471,0
20231115,192600,537094595,1471,1471,1471,1471,0
20231115,192500,537094595,1471,1471,1471,1471,0
20231115,192400,537094595,1471,1471,1471,1471,0
20231115,192300,537094595,1471,1471,1471,1471,0
20231115,192200,537094595,1471,1471,1471,1471,0
20231115,192100,537094595,1471,1471,1471,1471,0
20231115,192000,537094595,1471,1471,1471,1471,0
20231115,191900,537094595,1471,1471,1471,1471,0
20231115,191800,537094595,1471,1471,1471,1471,0
20231115,191700,537094595,1471,1471,1471,1471,0
20231115,191600,537094595,1471,1471,1471,1471,0
20231115,191500,537094595,1471,1471,1471,1471,0
20231115,191400,537094595,1471,1471,1471,1471,0
20231115,191300,537094595,1471,1471,1471,1471,0
20231115,191200,537094595,1471,1471,1471,1471,0
20231115,191100,537094595,1471,1471,1471,1471,0
20231115,191000,537094595,1471,1471,1471,1471,0
20231115,190900,537094595,1471,1471,1471,1471,0
20231115,190800,537094595,1471,1471,1471,1471,0
20231115,190700,537094595,1471,1471,1471,1471,0
20231115,190600,537094595,1471,1471,1471,1471,0
20231115,190500,537094595,1471,1471,1471,1471,0
20231115,190400,537094595,1471,1471,1471,1471,0
20231115,190300,537094595,1471,1471,1471,1471,0
20231115,190200,537094595,1471,1471,1471,1471,4650
20231115,190100,537094595,1471,1471,1471,1471,0
20231115,190000,537094595,1471,1471,1471,1471,0
20231115,185900,537094595,1471,1471,1471,1471,0
20231115,185800,537094595,1471,1471,1471,1471,0
20231115,185700,537094595,1471,1471,1471,1471,0
20231115,185600,537094595,1471,1471,1471,1471,0
20231115,185500,537094595,1471,1471,1471,1471,0
20231115,185400,537094595,1471,1471,1471,1471,0
20231115,185300,537094595,1471,1471,1471,1471,0
20231115,185200,537094595,1471,1471,1471,1471,0
20231115,185100,537094595,1471,1471,1471,1471,0
20231115,185000,537094595,1471,1471,1471,1471,0
20231115,184900,537094595,1471,1471,1471,1471,0
20231115,184800,537094595,1471,1471,1471,1471,0
20231115,184700,537094595,1471,1471,1471,1471,0
20231115,184600,537094595,1471,1471,1471,1471,0
20231115,184500,537094595,1471,1471,1471,1471,0
20231115,184400,537094595,1471,1471,1471,1471,0
20231115,184300,537094595,1471,1471,1471,1471,0
20231115,184200,537094595,1471,1471,1471,1471,0
20231115,184100,537094595,1471,1471,1471,1471,0
20231115,184000,537094595,1471,1471,1471,1471,0
20231115,183900,537094595,1471,1471,1471,1471,0
20231115,183800,537094595,1471,1471,1471,1471,0
20231115,183700,537094595,1471,1471,1471,1471,0
20231115,183600,537094595,1471,1471,1471,1471,0
20231115,183500,537094595,1471,1471,1471,1471,0
20231115,183400,537094595,1471,1471,1471,1471,0
20231115,183300,537094595,1471,1471,1471,1471,0
20231115,183200,537094595,1471,1471,1471,1471,4650
20231115,183100,537094595,1471,1471,1471,1471,0
20231115,183000,537094595,1471,1471,1471,1471,0
20231115,182900,537094595,1471,1471,1471,1471,0
20231115,182800,537094595,1471,1471,1471,1471,0
20231115,182700,537094595,1471,1471,1471,1471,0
20231115,182600,537094595,1471,1471,1471,1471,0
20231115,182500,537094595,1471,1471,1471,1471,0
20231115,182400,537094595,1471,1471,1471,1471,0
20231115,182300,537094595,1471,1471,1471,1471,0
20231115,182200,537094595,1471,1471,1471,1471,0
20231115,182100,537094595,1471,1471,1471,1471,0
20231115,182000,537094595,1471,1471,1471,1471,0
20231115,181900,537094595,1471,1471,1471,1471,0
20231115,181800,537094595,1471,1471,1471,1471,0
20231115,181700,537094595,1471,1471,1471,1471,0
20231115,181600,537094595,1471,1471,1471,1471,0
20231115,181500,537094595,1471,1471,1471,1471,0
20231115,181400,537094595,1471,1471,1471,1471,0
20231115,181300,537094595,1471,1471,1471,1471,0
20231115,181200,537094595,1471,1471,1471,1471,0
20231115,181100,537094595,1471,1471,1471,1471,0
20231115,181000,537094595,1471,1471,1471,1471,0
20231115,180900,537094595,1471,1471,1471,1471,0
20231115,180800,537094595,1471,1471,1471,1471,0
20231115,180700,537094595,1471,1471,1471,1471,0
20231115,180600,537094595,1471,1471,1471,1471,0
20231115,180500,537094595,1471,1471,1471,1471,0
20231115,180400,537094595,1471,1471,1471,1471,0
20231115,180300,537094595,1471,1471,1471,1471,0
20231115,180200,537094595,1471,1471,1471,1471,4650
20231115,180100,537094595,1471,1471,1471,1471,0
20231115,180000,537094595,1471,1471,1471,1471,0
20231115,175900,537094595,1471,1471,1471,1471,0
20231115,175800,537094595,1471,1471,1471,1471,0
20231115,175700,537094595,1471,1471,1471,1471,0
20231115,175600,537094595,1471,1471,1471,1471,0
20231115,175500,537094595,1471,1471,1471,1471,0
20231115,175400,537094595,1471,1471,1471,1471,0
20231115,175300,537094595,1471,1471,1471,1471,0
20231115,175200,537094595,1471,1471,1471,1471,0
20231115,175100,537094595,1471,1471,1471,1471,0
20231115,175000,537094595,1471,1471,1471,1471,0
20231115,174900,537094595,1471,1471,1471,1471,0
20231115,174800,537094595,1471,1471,1471,1471,0
20231115,174700,537094595,1471,1471,1471,1471,0
20231115,174600,537094595,1471,1471,1471,1471,0
20231115,174500,537094595,1471,1471,1471,1471,0
20231115,174400,537094595,1471,1471,1471,1471,0
20231115,174300,537094595,1471,1471,1471,1471,0
20231115,174200,537094595,1471,1471,1471,1471,0
20231115,174100,537094595,1471,1471,1471,1471,0
20231115,174000,537094595,1471,1471,1471,1471,0
20231115,173900,537094595,1471,1471,1471,1471,0
20231115,173800,537094595,1471,1471,1471,1471,0
20231115,173700,537094595,1471,1471,1471,1471,0
20231115,173600,537094595,1471,1471,1471,1471,0
20231115,173500,537094595,1471,1471,1471,1471,0
20231115,173400,537094595,1471,1471,1471,1471,0
20231115,173300,537094595,1471,1471,1471,1471,0
20231115,173200,537094595,1471,1471,1471,1471,4650
20231115,173100,537094595,1471,1471,1471,1471,0
20231115,173000,537094595,1471,1471,1471,1471,0
20231115,172900,537094595,1471,1471,1471,1471,0
20231115,172800,537094595,1471,1471,1471,1471,0
20231115,172700,537094595,1471,1471,1471,1471,0
20231115,172600,537094595,1471,1471,1471,1471,0
20231115,172500,537094595,1471,1471,1471,1471,0
20231115,172400,537094595,1471,1471,1471,1471,0
20231115,172300,537094595,1471,1471,1471,1471,0
20231115,172200,537094595,1471,1471,1471,1471,0
20231115,172100,537094595,1471,1471,1471,1471,0
20231115,172000,537094595,1471,1471,1471,1471,0
20231115,171900,537094595,1471,1471,1471,1471,0
20231115,171800,537094595,1471,1471,1471,1471,0
20231115,171700,537094595,1471,1471,1471,1471,0
20231115,171600,537094595,1471,1471,1471,1471,0
20231115,171500,537094595,1471,1471,1471,1471,0
20231115,171400,537094595,1471,1471,1471,1471,0
20231115,171300,537094595,1471,1471,1471,1471,0
20231115,171200,537094595,1471,1471,1471,1471,0
20231115,171100,537094595,1471,1471,1471,1471,0
20231115,171000,537094595,1471,1471,1471,1471,0
20231115,170900,537094595,1471,1471,1471,1471,0
20231115,170800,537094595,1471,1471,1471,1471,0
20231115,170700,537094595,1471,1471,1471,1471,0
20231115,170600,537094595,1471,1471,1471,1471,0
20231115,170500,537094595,1471,1471,1471,1471,0
20231115,170400,537094595,1471,1471,1471,1471,0
20231115,170300,537094595,1471,1471,1471,1471,0
20231115,170200,537094595,1471,1471,1471,1471,4650
20231115,170100,537094595,1471,1471,1471,1471,0
20231115,170000,537094595,1471,1471,1471,1471,0
20231115,165900,537094595,1471,1471,1471,1471,0
20231115,165800,537094595,1471,1471,1471,1471,0
20231115,165700,537094595,1471,1471,1471,1471,0
20231115,165600,537094595,1471,1471,1471,1471,0
20231115,165500,537094595,1471,1471,1471,1471,0
20231115,165400,537094595,1471,1471,1471,1471,0
20231115,165300,537094595,1471,1471,1471,1471,0
20231115,165200,537094595,1471,1471,1471,1471,0
20231115,165100,537094595,1471,1471,1471,1471,0
20231115,165000,537094595,1471,1471,1471,1471,0
20231115,164900,537094595,1471,1471,1471,1471,0
20231115,164800,537094595,1471,1471,1471,1471,0
20231115,164700,537094595,1471,1471,1471,1471,0
20231115,164600,537094595,1471,1471,1471,1471,0
20231115,164500,537094595,1471,1471,1471,1471,0
20231115,164400,537094595,1471,1471,1471,1471,0
20231115,164300,537094595,1471,1471,1471,1471,0
20231115,164200,537094595,1471,1471,1471,1471,0
20231115,164100,537094595,1471,1471,1471,1471,0
20231115,164000,537094595,1471,1471,1471,1471,0
20231115,163900,537094595,1471,1471,1471,1471,0
20231115,163800,537094595,1471,1471,1471,1471,0
20231115,163700,537094595,1471,1471,1471,1471,0
20231115,163600,537094595,1471,1471,1471,1471,0
20231115,163500,537094595,1471,1471,1471,1471,0
20231115,163400,537094595,1471,1471,1471,1471,0
20231115,163300,537094595,1471,1471,1471,1471,0
20231115,163200,537094595,1471,1471,1471,1471,4650
20231115,163100,537094595,1471,1471,1471,1471,0
20231115,163000,537094595,1471,1471,1471,1471,0
20231115,162900,537094595,1471,1471,1471,1471,0
20231115,162800,537094595,1471,1471,1471,1471,0
20231115,162700,537094595,1471,1471,1471,1471,0
20231115,162600,537094595,1471,1471,1471,1471,0
20231115,162500,537094595,1471,1471,1471,1471,0
20231115,162400,537094595,1471,1471,1471,1471,0
20231115,162300,537094595,1471,1471,1471,1471,0
20231115,162200,537094595,1471,1471,1471,1471,0
20231115,162100,537094595,1471,1471,1471,1471,0
20231115,162000,537094595,1471,1471,1471,1471,0
20231115,161900,537094595,1471,1471,1471,1471,0
20231115,161800,537094595,1471,1471,1471,1471,0
20231115,161700,537094595,1471,1471,1471,1471,0
20231115,161600,537094595,1471,1471,1471,1471,0
20231115,161500,537094595,1471,1471,1471,1471,0
20231115,161400,537094595,1471,1471,1471,1471,0
20231115,161300,537094595,1471,1471,1471,1471,0
20231115,161200,537094595,1471,1471,1471,1471,0
20231115,161100,537094595,1471,1471,1471,1471,0
20231115,161000,537094595,1471,1471,1471,1471,0
20231115,160900,537094595,1471,1471,1471,1471,0
20231115,160800,537094595,1471,1471,1471,1471,0
20231115,160700,537094595,1471,1471,1471,1471,0
20231115,160600,537094595,1471,1471,1471,1471,0
20231115,160500,537094595,1471,1471,1471,1471,0
20231115,160400,537094595,1471,1471,1471,1471,0
20231115,160300,537094595,1471,1471,1471,1471,0
20231115,160200,537094595,1471,1471,1471,1471,4650
20231115,160100,537094595,1471,1471,1471,1471,0
20231115,160000,537094595,1471,1471,1471,1471,0
20231115,155900,537094595,1471,1471,1471,1471,0
20231115,155800,537094595,1471,1471,1471,1471,0
20231115,155700,537094595,1471,1471,1471,1471,0
20231115,155600,537094595,1471,1471,1471,1471,0
20231115,155500,537094595,1471,1471,1471,1471,0
20231115,155400,537094595,1471,1471,1471,1471,0
20231115,155300,537094595,1471,1471,1471,1471,0
20231115,155200,537094595,1471,1471,1471,1471,0
20231115,155100,537094595,1471,1471,1471,1471,0
20231115,155000,537094595,1471,1471,1471,1471,0
20231115,154900,537094595,1471,1471,1471,1471,0
20231115,154800,537094595,1471,1471,1471,1471,0
20231115,154700,537094595,1471,1471,1471,1471,0
20231115,154600,537094595,1471,1471,1471,1471,0
20231115,154500,537094595,1471,1471,1471,1471,0
20231115,154400,537094595,1471,1471,1471,1471,0
20231115,154300,537094595,1471,1471,1471,1471,0
20231115,154200,537094595,1471,1471,1471,1471,0
20231115,154100,537094595,1471,1471,1471,1471,0
20231115,154000,537094595,1471,1471,1471,1471,0
20231115,153900,537094595,1471,1471,1471,1471,0
20231115,153800,537094595,1471,1471,1471,1471,0
20231115,153700,537094595,1471,1471,1471,1471,0
20231115,153600,537094595,1471,1471,1471,1471,0
20231115,153500,537094595,1471,1471,1471,1471,0
20231115,153400,537094595,1471,1471,1471,1471,0
20231115,153300,537094595,1471,1471,1471,1471,0
20231115,153200,537094595,1471,1471,1471,1471,4650
20231115,153100,537094595,1471,1471,1471,1471,0
20231115,153000,537094595,1471,1471,1471,1471,4650
20231115,152900,530254445,1471,1471,1471,1471,0
20231115,152800,530254445,1471,1471,1471,1471,0
20231115,152700,530254445,1471,1471,1471,1471,0
20231115,152600,530254445,1471,1471,1471,1471,0
20231115,152500,530254445,1471,1471,1471,1471,0
20231115,152400,530254445,1471,1471,1471,1471,0
20231115,152300,530254445,1471,1471,1471,1471,0
20231115,152200,530254445,1471,1471,1471,1471,0
20231115,152100,530254445,1471,1471,1471,1471,0
20231115,152000,530254445,1471,1471,1471,1471,0
20231115,151900,530254445,1471,1472,1472,1471,2044
20231115,151800,527246777,1471,1473,1473,1471,108
20231115,151700,527087801,1473,1473,1473,1473,475
20231115,151600,526388126,1473,1473,1473,1472,419
20231115,151500,525771348,1473,1473,1473,1472,245
20231115,151400,525410697,1473,1473,1473,1473,852
20231115,151300,524155701,1472,1471,1472,1471,1863
20231115,151200,521413586,1471,1470,1471,1470,2807
20231115,151100,517287295,1468,1467,1468,1467,1197
20231115,151000,515531295,1467,1469,1470,1467,2366
20231115,150900,512058682,1470,1470,1470,1470,109
20231115,150800,511898452,1472,1472,1472,1472,281
20231115,150700,511484820,1472,1472,1472,1472,0
20231115,150600,511484820,1472,1471,1472,1471,1001
20231115,150500,510012348,1472,1472,1472,1472,128
20231115,150400,509823932,1471,1471,1471,1471,5
20231115,150300,509816577,1472,1472,1472,1472,0
20231115,150200,509816577,1472,1471,1472,1471,3192
20231115,150100,505121143,1471,1470,1471,1470,25
20231115,150000,505084392,1470,1470,1470,1470,776
20231115,145900,503943672,1468,1469,1469,1468,33
20231115,145800,503895197,1469,1469,1469,1469,7
20231115,145700,503884914,1469,1468,1469,1467,9
20231115,145600,503871696,1469,1470,1470,1467,2020
20231115,145500,500907267,1470,1470,1470,1470,2726
20231115,145400,496900047,1470,1470,1470,1470,5
20231115,145300,496892697,1470,1470,1470,1470,2
20231115,145200,496889757,1470,1470,1470,1470,3
20231115,145100,496885347,1470,1470,1470,1470,1
20231115,145000,496883877,1470,1470,1470,1470,1
20231115,144900,496882407,1470,1471,1471,1470,3015
20231115,144800,492447353,1471,1471,1471,1471,1
20231115,144700,492445882,1470,1470,1470,1470,5
20231115,144600,492438532,1469,1469,1469,1469,3000
20231115,144500,488031532,1470,1470,1470,1470,1
20231115,144400,488030062,1469,1469,1469,1469,77
20231115,144300,487916949,1470,1470,1470,1470,2
20231115,144200,487914009,1473,1471,1473,1471,3333
20231115,144100,483004712,1470,1470,1470,1470,381
20231115,144000,482444642,1471,1471,1471,1471,0
20231115,143900,482444642,1471,1471,1471,1471,0
20231115,143800,482444642,1471,1471,1471,1470,4330
20231115,143700,476079323,1471,1472,1472,1471,793
20231115,143600,474912818,1472,1472,1473,1472,6
20231115,143500,474903985,1472,1473,1473,1472,3
20231115,143400,474899567,1473,1473,1473,1472,10
20231115,143300,474884838,1473,1473,1473,1473,503
20231115,143200,474143919,1471,1473,1473,1471,28
20231115,143100,474102680,1473,1473,1473,1473,6
20231115,143000,474093842,1473,1473,1474,1473,1325
20231115,142900,472141552,1474,1474,1474,1473,4818
20231115,142800,465043735,1474,1473,1474,1471,2650
20231115,142700,461140583,1472,1471,1473,1471,4420
20231115,142600,454632192,1471,1471,1471,1471,33
20231115,142500,454583649,1470,1471,1471,1470,16
20231115,142400,454560128,1470,1470,1470,1470,61
20231115,142300,454470458,1468,1468,1468,1468,0
20231115,142200,454470458,1468,1472,1472,1468,1010
20231115,142100,452987299,1472,1471,1472,1471,915
20231115,142000,451641324,1471,1471,1471,1471,0
20231115,141900,451641324,1471,1471,1471,1471,0
20231115,141800,451641324,1471,1471,1471,1471,30
20231115,141700,451597194,1471,1471,1471,1471,700
20231115,141600,450567494,1471,1471,1471,1471,2
20231115,141500,450564552,1471,1473,1473,1471,1021
20231115,141400,449060621,1473,1469,1473,1469,4003
20231115,141300,443171491,1469,1469,1469,1469,5
20231115,141200,443164146,1469,1469,1469,1469,4
20231115,141100,443158270,1468,1468,1469,1468,113
20231115,141000,442992385,1469,1469,1469,1468,213
20231115,140900,442679689,1469,1469,1469,1469,1
20231115,140800,442678220,1469,1469,1469,1466,4483
20231115,140700,436104016,1469,1469,1469,1469,27
20231115,140600,436064353,1469,1467,1469,1467,753
20231115,140500,434959005,1468,1468,1468,1467,425
20231115,140400,434335527,1468,1468,1468,1467,311
20231115,140300,433878980,1468,1468,1468,1467,103
20231115,140200,433727780,1468,1468,1468,1468,1
20231115,140100,433726312,1468,1468,1468,1468,0
20231115,140000,433726312,1468,1468,1468,1468,100
20231115,135900,433579512,1468,1468,1468,1468,0
20231115,135800,433579512,1468,1468,1468,1468,50
20231115,135700,433506112,1468,1468,1468,1468,25
20231115,135600,433469412,1466,1466,1466,1466,5000
20231115,135500,426139412,1466,1469,1469,1466,7721
20231115,135400,414816959,1469,1469,1469,1469,0
20231115,135300,414816959,1469,1469,1469,1469,0
20231115,135200,414816959,1469,1470,1470,1467,2223
20231115,135100,411553339,1471,1471,1471,1471,3
20231115,135000,411548926,1471,1471,1471,1471,1146
20231115,134900,409863160,1471,1470,1471,1470,19
20231115,134800,409835229,1470,1471,1471,1470,271
20231115,134700,409436857,1471,1471,1471,1471,1
20231115,134600,409435386,1470,1470,1471,1470,1914
20231115,134500,406621796,1470,1470,1470,1470,61
20231115,134400,406532126,1470,1470,1470,1470,1
20231115,134300,406530656,1470,1469,1470,1469,104
20231115,134200,406377876,1470,1471,1471,1470,32
20231115,134100,406330816,1471,1471,1471,1471,10
20231115,134000,406316106,1469,1470,1470,1469,3503
20231115,133900,401170176,1471,1471,1471,1471,0
20231115,133800,401170176,1471,1471,1471,1471,7
20231115,133700,401159879,1470,1470,1470,1470,0
20231115,133600,401159879,1470,1470,1470,1470,1462
20231115,133500,399010739,1470,1470,1470,1470,0
20231115,133400,399010739,1470,1470,1470,1470,160
20231115,133300,398775539,1470,1470,1470,1470,11
20231115,133200,398759369,1469,1469,1469,1469,150
20231115,133100,398539019,1470,1469,1470,1469,1349
20231115,133000,396556989,1469,1469,1469,1469,2415
20231115,132900,393009354,1469,1469,1469,1469,156
20231115,132800,392780190,1469,1469,1469,1469,0
20231115,132700,392780190,1469,1469,1469,1469,15
20231115,132600,392758155,1469,1469,1469,1468,60
20231115,132500,392670016,1469,1469,1469,1469,3
20231115,132400,392665609,1468,1469,1469,1468,3
20231115,132300,392661203,1469,1469,1469,1469,322
20231115,132200,392188185,1469,1469,1469,1469,519
20231115,132100,391425774,1470,1470,1470,1470,220
20231115,132000,391102374,1470,1470,1471,1470,112
20231115,131900,390937733,1471,1469,1471,1469,18
20231115,131800,390911286,1469,1467,1470,1467,11851
20231115,131700,373512429,1466,1467,1467,1466,2611
20231115,131600,369683408,1468,1468,1468,1468,2
20231115,131500,369680472,1468,1468,1468,1468,8
20231115,131400,369668728,1467,1467,1467,1467,1
20231115,131300,369667261,1468,1468,1468,1468,30
20231115,131200,369623221,1468,1468,1468,1468,3155
20231115,131100,364991681,1468,1466,1468,1466,5973
20231115,131000,356230776,1466,1466,1466,1466,54
20231115,130900,356151612,1466,1466,1466,1466,5
20231115,130800,356144282,1466,1466,1466,1466,3
20231115,130700,356139884,1466,1466,1466,1465,7
20231115,130600,356129623,1465,1466,1466,1465,18
20231115,130500,356103250,1466,1465,1466,1465,1544
20231115,130400,353841283,1465,1465,1465,1465,0
20231115,130300,353841283,1465,1466,1466,1465,805
20231115,130200,352661853,1465,1465,1465,1465,0
20231115,130100,352661853,1465,1465,1465,1465,813
20231115,130000,351470808,1465,1465,1465,1465,1400
20231115,125900,349419808,1465,1464,1465,1464,86
20231115,125800,349293903,1464,1464,1464,1464,115
20231115,125700,349125543,1462,1464,1464,1462,142
20231115,125600,348917909,1464,1464,1464,1464,25
20231115,125500,348881309,1465,1465,1465,1465,0
20231115,125400,348881309,1465,1465,1465,1465,1
20231115,125300,348879844,1465,1465,1465,1465,1
20231115,125200,348878379,1465,1464,1465,1464,37
20231115,125100,348824207,1465,1465,1465,1465,513
20231115,125000,348072662,1465,1465,1465,1465,1503
20231115,124900,345870767,1465,1465,1465,1465,3
20231115,124800,345866372,1465,1465,1465,1464,105
20231115,124700,345712647,1465,1465,1465,1465,121
20231115,124600,345535382,1464,1464,1464,1464,49
20231115,124500,345463646,1464,1464,1464,1464,0
20231115,124400,345463646,1464,1464,1464,1464,0
20231115,124300,345463646,1464,1464,1464,1464,0
20231115,124200,345463646,1464,1464,1464,1464,1
20231115,124100,345462182,1465,1465,1465,1465,76
20231115,124000,345350842,1465,1465,1465,1465,3
20231115,123900,345346447,1465,1465,1465,1465,3
20231115,123800,345342052,1465,1462,1465,1462,467
20231115,123700,344659292,1462,1462,1462,1462,14
20231115,123600,344638824,1462,1462,1462,1462,1152
20231115,123500,342954600,1465,1465,1465,1465,0
20231115,123400,342954600,1465,1465,1465,1465,2
20231115,123300,342951670,1465,1465,1465,1462,704
20231115,123200,341922415,1465,1465,1465,1465,4
20231115,123100,341916555,1465,1465,1465,1465,1
20231115,123000,341915090,1465,1463,1465,1463,1156
20231115,122900,340222857,1463,1464,1464,1463,3249
20231115,122800,335467321,1464,1464,1464,1464,0
20231115,122700,335467321,1464,1464,1464,1464,1155
20231115,122600,333776401,1464,1463,1464,1463,2
20231115,122500,333773474,1463,1464,1464,1463,153
20231115,122400,333549632,1464,1464,1464,1463,353
20231115,122300,333033190,1464,1464,1464,1464,16
20231115,122200,333009766,1464,1463,1464,1463,116
20231115,122100,332840044,1464,1464,1464,1463,1007
20231115,122000,331366800,1463,1463,1464,1463,1507
20231115,121900,329162057,1463,1463,1463,1463,2
20231115,121800,329159131,1461,1461,1461,1461,0
20231115,121700,329159131,1461,1461,1461,1461,3545
20231115,121600,323979886,1462,1462,1462,1462,1293
20231115,121500,322089520,1463,1464,1464,1462,1026
20231115,121400,320589274,1463,1463,1464,1463,902
20231115,121300,319269647,1464,1464,1464,1463,9
20231115,121200,319256476,1464,1464,1464,1463,12
20231115,121100,319238913,1464,1464,1464,1464,213
20231115,121000,318927081,1464,1464,1465,1464,4684
20231115,120900,312069703,1464,1462,1464,1461,2735
20231115,120800,308068436,1462,1462,1463,1462,306
20231115,120700,307621063,1462,1462,1462,1461,5
20231115,120600,307613754,1461,1462,1462,1461,58
20231115,120500,307529013,1460,1460,1460,1460,1200
20231115,120400,305777013,1462,1462,1462,1462,50
20231115,120300,305703913,1462,1462,1462,1462,900
20231115,120200,304388113,1462,1462,1462,1462,1
20231115,120100,304386651,1462,1462,1462,1462,2
20231115,120000,304383727,1462,1462,1462,1462,0
20231115,115900,304383727,1462,1460,1462,1460,6
20231115,115800,304374965,1460,1460,1460,1460,780
20231115,115700,303236165,1463,1463,1463,1463,135
20231115,115600,303038660,1463,1463,1463,1463,1223
20231115,115500,301249411,1462,1462,1462,1462,1000
20231115,115400,299787411,1460,1462,1463,1460,2447
20231115,115300,296213880,1462,1462,1462,1461,74
20231115,115200,296105712,1462,1462,1462,1462,13
20231115,115100,296086706,1461,1461,1461,1460,230
20231115,115000,295750720,1461,1460,1461,1460,506
20231115,114900,295011959,1460,1461,1461,1460,497
20231115,114800,294286337,1461,1461,1461,1460,1877
20231115,114700,291545040,1462,1463,1463,1462,448
20231115,114600,290889816,1463,1463,1463,1463,3
20231115,114500,290885427,1463,1463,1463,1463,1
20231115,114400,290883964,1463,1462,1463,1460,5567
20231115,114300,282745042,1461,1460,1461,1460,1672
20231115,114200,280303449,1459,1461,1461,1459,1028
20231115,114100,278803550,1461,1461,1461,1461,4
20231115,114000,278797706,1460,1459,1460,1459,638
20231115,113900,277866413,1459,1461,1461,1459,2453
20231115,113800,274286934,1462,1462,1462,1462,1
20231115,113700,274285472,1462,1462,1462,1462,0
20231115,113600,274285472,1462,1462,1462,1462,1090
20231115,113500,272691892,1459,1459,1459,1459,693
20231115,113400,271680805,1459,1462,1462,1459,501
20231115,113300,270949843,1459,1459,1459,1459,1
20231115,113200,270948384,1462,1462,1462,1462,1
20231115,113100,270946922,1462,1458,1463,1457,876
20231115,113000,269670012,1459,1461,1462,1459,387
20231115,112900,269104361,1461,1460,1461,1460,2762
20231115,112800,265071639,1459,1458,1459,1458,404
20231115,112700,264482204,1458,1456,1458,1455,462
20231115,112600,263809332,1457,1458,1458,1456,943
20231115,112500,262435224,1458,1457,1458,1457,507
20231115,112400,261696524,1457,1457,1457,1457,124
20231115,112300,261515856,1457,1457,1457,1457,2
20231115,112200,261512942,1457,1455,1457,1455,7459
20231115,112100,250658649,1454,1454,1454,1453,4199
20231115,112000,244553503,1453,1453,1453,1453,100
20231115,111900,244408203,1453,1453,1453,1452,1815
20231115,111800,241771429,1453,1453,1453,1453,27
20231115,111700,241732198,1454,1454,1454,1454,122
20231115,111600,241554810,1453,1454,1454,1453,6
20231115,111500,241546091,1454,1454,1455,1454,2574
20231115,111400,237801363,1454,1454,1454,1453,1680
20231115,111300,235359143,1453,1454,1455,1453,543
20231115,111200,234569393,1454,1451,1454,1451,6667
20231115,111100,224883241,1451,1451,1451,1450,209
20231115,111000,224580184,1451,1451,1451,1451,2
20231115,110900,224577282,1448,1450,1451,1447,13
20231115,110800,224558444,1451,1451,1451,1446,8
20231115,110700,224546851,1451,1450,1451,1450,2
20231115,110600,224543950,1449,1450,1450,1449,4
20231115,110500,224538152,1450,1450,1450,1450,5
20231115,110400,224530902,1451,1452,1452,1451,31
20231115,110300,224485891,1452,1452,1452,1451,115
20231115,110200,224319004,1452,1451,1452,1451,917
20231115,110100,222988121,1451,1449,1451,1449,318
20231115,110000,222526835,1447,1449,1449,1447,273
20231115,105900,222131798,1446,1449,1450,1446,5419
20231115,105800,214274536,1445,1446,1446,1445,3000
20231115,105700,209937233,1446,1446,1446,1446,4
20231115,105600,209931449,1446,1446,1446,1446,0
20231115,105500,209931449,1446,1446,1446,1446,0
20231115,105400,209931449,1446,1448,1448,1446,1800
20231115,105300,207327928,1449,1449,1449,1449,9
20231115,105200,207314887,1449,1449,1449,1449,100
20231115,105100,207169987,1449,1449,1449,1449,55
20231115,105000,207090292,1449,1449,1449,1449,3
20231115,104900,207085945,1448,1447,1448,1447,5
20231115,104800,207078709,1447,1447,1447,1447,46
20231115,104700,207012147,1447,1447,1447,1447,0
20231115,104600,207012147,1447,1448,1448,1447,2489
20231115,104500,203410498,1449,1449,1449,1449,0
20231115,104400,203410498,1449,1448,1449,1448,312
20231115,104300,202958710,1448,1448,1448,1448,3
20231115,104200,202954366,1449,1449,1449,1449,0
20231115,104100,202954366,1449,1448,1449,1448,180
20231115,104000,202693716,1450,1450,1450,1450,0
20231115,103900,202693716,1450,1449,1450,1449,738
20231115,103800,201623964,1449,1449,1449,1449,0
20231115,103700,201623964,1449,1449,1449,1449,95
20231115,103600,201486309,1450,1451,1451,1450,2530
20231115,103500,197816308,1451,1451,1451,1450,1499
20231115,103400,195642747,1451,1451,1451,1451,4
20231115,103300,195636943,1451,1451,1451,1451,4
20231115,103200,195631139,1451,1450,1451,1450,3589
20231115,103100,190426758,1450,1450,1450,1450,86
20231115,103000,190302058,1450,1450,1451,1450,203
20231115,102900,190007510,1449,1449,1449,1449,8
20231115,102800,189995918,1449,1449,1449,1448,109
20231115,102700,189837986,1450,1450,1450,1449,448
20231115,102600,189188387,1450,1449,1450,1449,248
20231115,102500,188828789,1447,1448,1450,1447,1484
20231115,102400,186677924,1445,1445,1445,1445,0
20231115,102300,186677924,1445,1446,1446,1445,100
20231115,102200,186533418,1447,1447,1447,1445,4
20231115,102100,186527633,1443,1444,1446,1443,172
20231115,102000,186279101,1444,1446,1447,1444,576
20231115,101900,185446817,1446,1449,1449,1446,24
20231115,101800,185412047,1446,1442,1448,1442,132
20231115,101700,185221337,1443,1449,1449,1443,41
20231115,101600,185162107,1447,1447,1447,1447,987
20231115,101500,183733918,1447,1449,1449,1447,1150
20231115,101400,182069600,1441,1448,1448,1441,7551
20231115,101300,171171910,1445,1448,1448,1445,2002
20231115,101200,168277701,1446,1447,1447,1446,52
20231115,101100,168202459,1447,1447,1447,1447,1
20231115,101000,168201012,1447,1450,1450,1447,4
20231115,100900,168195218,1445,1449,1449,1445,5
20231115,100800,168187983,1450,1450,1450,1450,1
20231115,100700,168186533,1451,1451,1451,1451,500
20231115,100600,167461033,1451,1451,1451,1444,12
20231115,100500,167443628,1444,1450,1450,1444,3171
20231115,100400,162863633,1449,1449,1449,1449,175
20231115,100300,162610058,1444,1445,1448,1444,707
20231115,100200,161587971,1445,1448,1448,1445,3994
20231115,100100,155813283,1449,1452,1452,1449,2240
20231115,100000,152566281,1451,1452,1453,1451,617
20231115,095900,151671007,1453,1452,1453,1452,2
20231115,095800,151668102,1453,1453,1453,1453,1
20231115,095700,151666649,1451,1453,1453,1451,256
20231115,095600,151294917,1454,1452,1454,1452,495
20231115,095500,150576167,1452,1454,1454,1451,904
20231115,095400,149264041,1455,1455,1455,1455,383
20231115,095300,148706776,1454,1454,1455,1452,6144
20231115,095200,139769398,1454,1454,1454,1454,497
20231115,095100,139046760,1454,1452,1455,1452,29358
20231115,095000,96414353,1452,1452,1452,1451,1186
20231115,094900,94692284,1452,1453,1453,1452,2590
20231115,094800,90930504,1452,1452,1452,1452,9458
20231115,094700,77197488,1451,1451,1451,1451,4
20231115,094600,77191684,1450,1449,1452,1448,5412
20231115,094500,69342186,1448,1448,1448,1448,13
20231115,094400,69323362,1448,1449,1449,1448,1715
20231115,094300,66839991,1448,1446,1448,1446,2419
20231115,094200,63340262,1445,1445,1445,1445,50
20231115,094100,63268012,1446,1444,1446,1444,517
20231115,094000,62520960,1444,1444,1444,1444,2
20231115,093900,62518072,1442,1442,1444,1442,4
20231115,093800,62512301,1441,1444,1445,1440,800
20231115,093700,61356772,1440,1440,1440,1440,1000
20231115,093600,59916772,1438,1437,1438,1437,388
20231115,093500,59358903,1436,1437,1437,1436,1584
20231115,093400,57083942,1438,1438,1438,1438,473
20231115,093300,56403768,1438,1443,1443,1438,315
20231115,093200,55950793,1443,1444,1444,1438,915
20231115,093100,54633324,1441,1442,1442,1441,240
20231115,093000,54287369,1443,1445,1445,1443,2614
20231115,092900,50512653,1445,1445,1445,1445,1398
20231115,092800,48492543,1445,1446,1446,1444,747
20231115,092700,47413126,1444,1446,1446,1444,50
20231115,092600,47340900,1445,1447,1447,1445,1001
20231115,092500,45894452,1444,1448,1448,1444,993
20231115,092400,44458398,1448,1449,1449,1448,55
20231115,092300,44378704,1448,1449,1451,1448,1010
20231115,092200,42913265,1448,1450,1450,1448,109
20231115,092100,42755232,1450,1452,1452,1450,435
20231115,092000,42123655,1452,1450,1452,1450,451
20231115,091900,41469564,1450,1450,1450,1450,0
20231115,091800,41469564,1450,1450,1450,1450,5700
20231115,091700,33204564,1449,1450,1450,1449,1366
20231115,091600,31223992,1450,1450,1451,1450,1899
20231115,091500,28470434,1450,1453,1454,1450,528
20231115,091400,27704296,1454,1452,1454,1452,506
20231115,091300,26969168,1449,1453,1453,1449,542
20231115,091200,26183133,1453,1447,1453,1447,1669
20231115,091100,23759754,1447,1452,1452,1447,88
20231115,091000,23632168,1451,1443,1451,1443,6469
20231115,090900,14265173,1442,1445,1447,1442,99
20231115,090800,14122243,1447,1445,1447,1444,113
20231115,090700,13958739,1440,1446,1448,1440,1130
20231115,090600,12323169,1448,1447,1448,1447,235
20231115,090500,11983117,1440,1444,1446,1440,2541
20231115,090400,8311492,1439,1443,1444,1439,961
20231115,090300,6927264,1443,1441,1444,1440,142
20231115,090200,6722648,1441,1444,1444,1440,914
20231115,090100,5405856,1440,1440,1440,1440,0
20231115,090000,5405856,1440,1440,1445,1440,3754