KissMeData/069460/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,194100,663401260,1204,1204,1204,1204,3837
20231116,194000,663401260,1204,1204,1204,1204,0
20231116,193900,663401260,1204,1204,1204,1204,0
20231116,193800,663401260,1204,1204,1204,1204,0
20231116,193700,663401260,1204,1204,1204,1204,0
20231116,193600,663401260,1204,1204,1204,1204,0
20231116,193500,663401260,1204,1204,1204,1204,0
20231116,193400,663401260,1204,1204,1204,1204,0
20231116,193300,663401260,1204,1204,1204,1204,0
20231116,193200,663401260,1204,1204,1204,1204,0
20231116,193100,663401260,1204,1204,1204,1204,0
20231116,193000,663401260,1204,1204,1204,1204,0
20231116,192900,663401260,1204,1204,1204,1204,0
20231116,192800,663401260,1204,1204,1204,1204,0
20231116,192700,663401260,1204,1204,1204,1204,0
20231116,192600,663401260,1204,1204,1204,1204,0
20231116,192500,663401260,1204,1204,1204,1204,0
20231116,192400,663401260,1204,1204,1204,1204,0
20231116,192300,663401260,1204,1204,1204,1204,0
20231116,192200,663401260,1204,1204,1204,1204,0
20231116,192100,663401260,1204,1204,1204,1204,0
20231116,192000,663401260,1204,1204,1204,1204,0
20231116,191900,663401260,1204,1204,1204,1204,0
20231116,191800,663401260,1204,1204,1204,1204,0
20231116,191700,663401260,1204,1204,1204,1204,0
20231116,191600,663401260,1204,1204,1204,1204,0
20231116,191500,663401260,1204,1204,1204,1204,0
20231116,191400,663401260,1204,1204,1204,1204,0
20231116,191300,663401260,1204,1204,1204,1204,0
20231116,191200,663401260,1204,1204,1204,1204,0
20231116,191100,663401260,1204,1204,1204,1204,3837
20231116,191000,663401260,1204,1204,1204,1204,0
20231116,190900,663401260,1204,1204,1204,1204,0
20231116,190800,663401260,1204,1204,1204,1204,0
20231116,190700,663401260,1204,1204,1204,1204,0
20231116,190600,663401260,1204,1204,1204,1204,0
20231116,190500,663401260,1204,1204,1204,1204,0
20231116,190400,663401260,1204,1204,1204,1204,0
20231116,190300,663401260,1204,1204,1204,1204,0
20231116,190200,663401260,1204,1204,1204,1204,0
20231116,190100,663401260,1204,1204,1204,1204,0
20231116,190000,663401260,1204,1204,1204,1204,0
20231116,185900,663401260,1204,1204,1204,1204,0
20231116,185800,663401260,1204,1204,1204,1204,0
20231116,185700,663401260,1204,1204,1204,1204,0
20231116,185600,663401260,1204,1204,1204,1204,0
20231116,185500,663401260,1204,1204,1204,1204,0
20231116,185400,663401260,1204,1204,1204,1204,0
20231116,185300,663401260,1204,1204,1204,1204,0
20231116,185200,663401260,1204,1204,1204,1204,0
20231116,185100,663401260,1204,1204,1204,1204,0
20231116,185000,663401260,1204,1204,1204,1204,0
20231116,184900,663401260,1204,1204,1204,1204,0
20231116,184800,663401260,1204,1204,1204,1204,0
20231116,184700,663401260,1204,1204,1204,1204,0
20231116,184600,663401260,1204,1204,1204,1204,0
20231116,184500,663401260,1204,1204,1204,1204,0
20231116,184400,663401260,1204,1204,1204,1204,0
20231116,184300,663401260,1204,1204,1204,1204,0
20231116,184200,663401260,1204,1204,1204,1204,0
20231116,184100,663401260,1204,1204,1204,1204,3837
20231116,184000,663401260,1204,1204,1204,1204,0
20231116,183900,663401260,1204,1204,1204,1204,0
20231116,183800,663401260,1204,1204,1204,1204,0
20231116,183700,663401260,1204,1204,1204,1204,0
20231116,183600,663401260,1204,1204,1204,1204,0
20231116,183500,663401260,1204,1204,1204,1204,0
20231116,183400,663401260,1204,1204,1204,1204,0
20231116,183300,663401260,1204,1204,1204,1204,0
20231116,183200,663401260,1204,1204,1204,1204,0
20231116,183100,663401260,1204,1204,1204,1204,0
20231116,183000,663401260,1204,1204,1204,1204,0
20231116,182900,663401260,1204,1204,1204,1204,0
20231116,182800,663401260,1204,1204,1204,1204,0
20231116,182700,663401260,1204,1204,1204,1204,0
20231116,182600,663401260,1204,1204,1204,1204,0
20231116,182500,663401260,1204,1204,1204,1204,0
20231116,182400,663401260,1204,1204,1204,1204,0
20231116,182300,663401260,1204,1204,1204,1204,0
20231116,182200,663401260,1204,1204,1204,1204,0
20231116,182100,663401260,1204,1204,1204,1204,0
20231116,182000,663401260,1204,1204,1204,1204,0
20231116,181900,663401260,1204,1204,1204,1204,0
20231116,181800,663401260,1204,1204,1204,1204,0
20231116,181700,663401260,1204,1204,1204,1204,0
20231116,181600,663401260,1204,1204,1204,1204,0
20231116,181500,663401260,1204,1204,1204,1204,0
20231116,181400,663401260,1204,1204,1204,1204,0
20231116,181300,663401260,1204,1204,1204,1204,0
20231116,181200,663401260,1204,1204,1204,1204,0
20231116,181100,663401260,1204,1204,1204,1204,3837
20231116,181000,663401260,1204,1204,1204,1204,0
20231116,180900,663401260,1204,1204,1204,1204,0
20231116,180800,663401260,1204,1204,1204,1204,0
20231116,180700,663401260,1204,1204,1204,1204,0
20231116,180600,663401260,1204,1204,1204,1204,0
20231116,180500,663401260,1204,1204,1204,1204,0
20231116,180400,663401260,1204,1204,1204,1204,0
20231116,180300,663401260,1204,1204,1204,1204,0
20231116,180200,663401260,1204,1204,1204,1204,0
20231116,180100,663401260,1204,1204,1204,1204,0
20231116,180000,663401260,1204,1204,1204,1204,0
20231116,175900,663401260,1204,1204,1204,1204,0
20231116,175800,663401260,1204,1204,1204,1204,0
20231116,175700,663401260,1204,1204,1204,1204,0
20231116,175600,663401260,1204,1204,1204,1204,0
20231116,175500,663401260,1204,1204,1204,1204,0
20231116,175400,663401260,1204,1204,1204,1204,0
20231116,175300,663401260,1204,1204,1204,1204,0
20231116,175200,663401260,1204,1204,1204,1204,0
20231116,175100,663401260,1204,1204,1204,1204,0
20231116,175000,663401260,1204,1204,1204,1204,0
20231116,174900,663401260,1204,1204,1204,1204,0
20231116,174800,663401260,1204,1204,1204,1204,0
20231116,174700,663401260,1204,1204,1204,1204,0
20231116,174600,663401260,1204,1204,1204,1204,0
20231116,174500,663401260,1204,1204,1204,1204,0
20231116,174400,663401260,1204,1204,1204,1204,0
20231116,174300,663401260,1204,1204,1204,1204,0
20231116,174200,663401260,1204,1204,1204,1204,0
20231116,174100,663401260,1204,1204,1204,1204,3837
20231116,174000,663401260,1204,1204,1204,1204,0
20231116,173900,663401260,1204,1204,1204,1204,0
20231116,173800,663401260,1204,1204,1204,1204,0
20231116,173700,663401260,1204,1204,1204,1204,0
20231116,173600,663401260,1204,1204,1204,1204,0
20231116,173500,663401260,1204,1204,1204,1204,0
20231116,173400,663401260,1204,1204,1204,1204,0
20231116,173300,663401260,1204,1204,1204,1204,0
20231116,173200,663401260,1204,1204,1204,1204,0
20231116,173100,663401260,1204,1204,1204,1204,0
20231116,173000,663401260,1204,1204,1204,1204,0
20231116,172900,663401260,1204,1204,1204,1204,0
20231116,172800,663401260,1204,1204,1204,1204,0
20231116,172700,663401260,1204,1204,1204,1204,0
20231116,172600,663401260,1204,1204,1204,1204,0
20231116,172500,663401260,1204,1204,1204,1204,0
20231116,172400,663401260,1204,1204,1204,1204,0
20231116,172300,663401260,1204,1204,1204,1204,0
20231116,172200,663401260,1204,1204,1204,1204,0
20231116,172100,663401260,1204,1204,1204,1204,0
20231116,172000,663401260,1204,1204,1204,1204,0
20231116,171900,663401260,1204,1204,1204,1204,0
20231116,171800,663401260,1204,1204,1204,1204,0
20231116,171700,663401260,1204,1204,1204,1204,0
20231116,171600,663401260,1204,1204,1204,1204,0
20231116,171500,663401260,1204,1204,1204,1204,0
20231116,171400,663401260,1204,1204,1204,1204,0
20231116,171300,663401260,1204,1204,1204,1204,0
20231116,171200,663401260,1204,1204,1204,1204,0
20231116,171100,663401260,1204,1204,1204,1204,3837
20231116,171000,663401260,1204,1204,1204,1204,0
20231116,170900,663401260,1204,1204,1204,1204,0
20231116,170800,663401260,1204,1204,1204,1204,0
20231116,170700,663401260,1204,1204,1204,1204,0
20231116,170600,663401260,1204,1204,1204,1204,0
20231116,170500,663401260,1204,1204,1204,1204,0
20231116,170400,663401260,1204,1204,1204,1204,0
20231116,170300,663401260,1204,1204,1204,1204,0
20231116,170200,663401260,1204,1204,1204,1204,0
20231116,170100,663401260,1204,1204,1204,1204,0
20231116,170000,663401260,1204,1204,1204,1204,0
20231116,165900,663401260,1204,1204,1204,1204,0
20231116,165800,663401260,1204,1204,1204,1204,0
20231116,165700,663401260,1204,1204,1204,1204,0
20231116,165600,663401260,1204,1204,1204,1204,0
20231116,165500,663401260,1204,1204,1204,1204,0
20231116,165400,663401260,1204,1204,1204,1204,0
20231116,165300,663401260,1204,1204,1204,1204,0
20231116,165200,663401260,1204,1204,1204,1204,0
20231116,165100,663401260,1204,1204,1204,1204,0
20231116,165000,663401260,1204,1204,1204,1204,0
20231116,164900,663401260,1204,1204,1204,1204,0
20231116,164800,663401260,1204,1204,1204,1204,0
20231116,164700,663401260,1204,1204,1204,1204,0
20231116,164600,663401260,1204,1204,1204,1204,0
20231116,164500,663401260,1204,1204,1204,1204,0
20231116,164400,663401260,1204,1204,1204,1204,0
20231116,164300,663401260,1204,1204,1204,1204,0
20231116,164200,663401260,1204,1204,1204,1204,0
20231116,164100,663401260,1204,1204,1204,1204,3837
20231116,164000,663401260,1204,1204,1204,1204,0
20231116,163900,663401260,1204,1204,1204,1204,0
20231116,163800,663401260,1204,1204,1204,1204,0
20231116,163700,663401260,1204,1204,1204,1204,0
20231116,163600,663401260,1204,1204,1204,1204,0
20231116,163500,663401260,1204,1204,1204,1204,0
20231116,163400,663401260,1204,1204,1204,1204,0
20231116,163300,663401260,1204,1204,1204,1204,0
20231116,163200,663401260,1204,1204,1204,1204,0
20231116,163100,663401260,1204,1204,1204,1204,0
20231116,163000,663401260,1204,1204,1204,1204,3837
20231116,162900,658781512,1207,1207,1207,1207,0
20231116,162800,658781512,1207,1207,1207,1207,0
20231116,162700,658781512,1207,1207,1207,1207,0
20231116,162600,658781512,1207,1207,1207,1207,0
20231116,162500,658781512,1207,1207,1207,1207,0
20231116,162400,658781512,1207,1207,1207,1207,0
20231116,162300,658781512,1207,1207,1207,1207,0
20231116,162200,658781512,1207,1207,1207,1207,0
20231116,162100,658781512,1207,1207,1207,1207,0
20231116,162000,658781512,1207,1207,1207,1207,0
20231116,161900,658781512,1207,1208,1208,1202,4517
20231116,161800,653349802,1203,1203,1203,1203,3304
20231116,161700,649375090,1203,1208,1208,1203,68
20231116,161600,649293271,1208,1208,1208,1208,93
20231116,161500,649180927,1208,1208,1208,1208,0
20231116,161400,649180927,1208,1202,1208,1202,5149
20231116,161300,642979829,1201,1202,1202,1201,600
20231116,161200,642258766,1208,1208,1208,1208,0
20231116,161100,642258766,1208,1208,1208,1208,1
20231116,161000,642257558,1200,1205,1208,1200,12245
20231116,160900,627542004,1209,1209,1209,1209,0
20231116,160800,627542004,1209,1209,1209,1209,0
20231116,160700,627542004,1209,1209,1209,1209,4
20231116,160600,627537168,1209,1209,1209,1209,103
20231116,160500,627412641,1210,1210,1210,1210,0
20231116,160400,627412641,1210,1210,1210,1210,0
20231116,160300,627412641,1210,1210,1210,1210,0
20231116,160200,627412641,1210,1210,1210,1210,431
20231116,160100,626891131,1211,1211,1211,1211,0
20231116,160000,626891131,1211,1211,1211,1211,500
20231116,155900,626285631,1211,1210,1211,1210,72
20231116,155800,626198508,1210,1210,1210,1210,2001
20231116,155700,623777298,1204,1204,1204,1204,0
20231116,155600,623777298,1204,1211,1211,1204,593
20231116,155500,623062679,1211,1210,1213,1205,2703
20231116,155400,619804088,1214,1214,1214,1214,0
20231116,155300,619804088,1214,1214,1214,1214,0
20231116,155200,619804088,1214,1214,1214,1214,258
20231116,155100,619490876,1214,1214,1214,1214,0
20231116,155000,619490876,1214,1214,1214,1214,0
20231116,154900,619490876,1214,1214,1214,1214,22
20231116,154800,619464168,1206,1206,1206,1206,100
20231116,154700,619343568,1215,1215,1215,1215,0
20231116,154600,619343568,1215,1214,1215,1214,176
20231116,154500,619129900,1214,1213,1214,1213,100
20231116,154400,619008548,1206,1206,1206,1206,0
20231116,154300,619008548,1206,1206,1206,1206,720
20231116,154200,618140228,1213,1213,1213,1213,1
20231116,154100,618139015,1205,1206,1206,1205,180
20231116,154000,617922025,1213,1213,1213,1213,0
20231116,153900,617922025,1213,1213,1213,1213,0
20231116,153800,617922025,1213,1213,1213,1213,120
20231116,153700,617776465,1213,1213,1213,1213,2
20231116,153600,617774039,1205,1205,1205,1205,0
20231116,153500,617774039,1205,1212,1212,1205,319
20231116,153400,617389578,1212,1212,1212,1212,0
20231116,153300,617389578,1212,1212,1212,1212,0
20231116,153200,617389578,1212,1212,1212,1212,0
20231116,153100,617389578,1212,1212,1212,1212,0
20231116,153000,617389578,1212,1211,1212,1211,4
20231116,152900,617384731,1212,1212,1212,1212,1
20231116,152800,617383519,1213,1213,1213,1213,0
20231116,152700,617383519,1213,1213,1213,1213,1
20231116,152600,617382306,1213,1213,1213,1213,83
20231116,152500,617281627,1213,1213,1213,1213,106
20231116,152400,617153049,1213,1213,1213,1213,1
20231116,152300,617151836,1214,1214,1214,1214,0
20231116,152200,617151836,1214,1213,1214,1213,2701
20231116,152100,613875522,1213,1214,1214,1205,102
20231116,152000,613752595,1215,1215,1215,1215,0
20231116,151900,613752595,1215,1214,1215,1214,26
20231116,151800,613721026,1205,1210,1210,1205,1695
20231116,151700,611678261,1213,1213,1213,1213,5
20231116,151600,611672196,1213,1214,1214,1213,2402
20231116,151500,608758490,1215,1213,1215,1213,4333
20231116,151400,603497040,1214,1213,1214,1213,1737
20231116,151300,601388909,1213,1213,1213,1213,1651
20231116,151200,599386246,1213,1212,1213,1212,1500
20231116,151100,597567433,1212,1212,1212,1211,943
20231116,151000,596425362,1214,1213,1214,1212,1363
20231116,150900,594771626,1211,1209,1211,1209,448
20231116,150800,594229189,1205,1209,1209,1205,606
20231116,150700,593498791,1210,1210,1210,1210,2
20231116,150600,593496371,1205,1212,1212,1205,98
20231116,150500,593377640,1212,1212,1212,1212,0
20231116,150400,593377640,1212,1205,1212,1205,144
20231116,150300,593203616,1204,1205,1205,1204,86
20231116,150200,593100054,1212,1212,1212,1212,72
20231116,150100,593012790,1213,1211,1213,1205,11
20231116,150000,592999485,1213,1206,1213,1205,23
20231116,145900,592971661,1206,1212,1213,1206,398
20231116,145800,592490075,1213,1212,1213,1212,72
20231116,145700,592402740,1213,1212,1213,1212,119
20231116,145600,592258395,1213,1211,1213,1211,200
20231116,145500,592015847,1211,1211,1211,1210,54
20231116,145400,591950471,1210,1210,1211,1210,244
20231116,145300,591655118,1211,1211,1211,1211,21
20231116,145200,591629687,1211,1211,1211,1211,23
20231116,145100,591601834,1212,1211,1212,1211,555
20231116,145000,590929274,1212,1212,1212,1212,0
20231116,144900,590929274,1212,1210,1213,1210,5661
20231116,144800,584069130,1211,1211,1211,1211,1
20231116,144700,584067919,1211,1211,1211,1211,1
20231116,144600,584066708,1211,1211,1211,1202,101
20231116,144500,583944407,1211,1211,1211,1200,62
20231116,144400,583869545,1200,1200,1200,1200,0
20231116,144300,583869545,1200,1207,1212,1200,18552
20231116,144200,561571783,1207,1207,1207,1207,230
20231116,144100,561294173,1207,1207,1207,1207,2111
20231116,144000,558746196,1213,1210,1213,1210,7434
20231116,143900,549737482,1210,1209,1210,1209,177
20231116,143800,549523425,1209,1207,1209,1207,2578
20231116,143700,546408453,1207,1207,1208,1207,5840
20231116,143600,539358907,1206,1207,1207,1206,99
20231116,143500,539239493,1206,1206,1206,1206,134
20231116,143400,539077889,1206,1208,1208,1206,348
20231116,143300,538657834,1208,1205,1208,1205,986
20231116,143200,537467456,1205,1205,1205,1205,0
20231116,143100,537467456,1205,1206,1206,1205,200
20231116,143000,537226448,1205,1206,1206,1205,1522
20231116,142900,535391316,1206,1204,1206,1204,57
20231116,142800,535322628,1204,1204,1204,1204,1
20231116,142700,535321424,1206,1206,1206,1206,1323
20231116,142600,533725886,1207,1207,1207,1207,2214
20231116,142500,531053588,1207,1207,1207,1206,3433
20231116,142400,526910570,1208,1208,1208,1208,0
20231116,142300,526910570,1208,1208,1208,1208,0
20231116,142200,526910570,1208,1208,1208,1208,1
20231116,142100,526909362,1207,1207,1207,1207,183
20231116,142000,526688481,1208,1208,1208,1208,0
20231116,141900,526688481,1208,1208,1208,1208,7
20231116,141800,526680025,1208,1208,1208,1208,5
20231116,141700,526673985,1208,1208,1208,1208,6
20231116,141600,526666737,1210,1210,1210,1210,172
20231116,141500,526458617,1213,1213,1213,1213,0
20231116,141400,526458617,1213,1213,1213,1213,1
20231116,141300,526457404,1213,1209,1213,1209,20017
20231116,141200,502215314,1210,1200,1210,1200,11000
20231116,141100,488974307,1199,1199,1199,1199,0
20231116,141000,488974307,1199,1199,1199,1199,582
20231116,140900,488276489,1200,1200,1200,1200,0
20231116,140800,488276489,1200,1200,1200,1200,0
20231116,140700,488276489,1200,1200,1200,1200,0
20231116,140600,488276489,1200,1200,1200,1200,403
20231116,140500,487792889,1200,1200,1200,1200,1
20231116,140400,487791689,1198,1198,1198,1198,1898
20231116,140300,485517885,1200,1200,1200,1200,0
20231116,140200,485517885,1200,1200,1200,1200,0
20231116,140100,485517885,1200,1200,1200,1200,0
20231116,140000,485517885,1200,1197,1200,1197,121
20231116,135900,485373009,1200,1199,1200,1199,452
20231116,135800,484830612,1197,1197,1197,1197,0
20231116,135700,484830612,1197,1197,1197,1197,0
20231116,135600,484830612,1197,1197,1197,1197,8358
20231116,135500,474826086,1197,1199,1199,1197,8000
20231116,135400,465243903,1199,1199,1199,1199,917
20231116,135300,464144420,1199,1199,1199,1199,0
20231116,135200,464144420,1199,1199,1199,1199,2
20231116,135100,464142022,1199,1199,1199,1199,33
20231116,135000,464102455,1199,1199,1199,1199,10
20231116,134900,464090465,1200,1200,1200,1200,0
20231116,134800,464090465,1200,1200,1200,1200,80
20231116,134700,463994465,1200,1200,1200,1200,2
20231116,134600,463992065,1200,1200,1200,1200,115
20231116,134500,463854065,1200,1200,1200,1200,1276
20231116,134400,462322865,1202,1201,1202,1201,1875
20231116,134300,460070989,1202,1202,1202,1202,0
20231116,134200,460070989,1202,1203,1203,1202,7892
20231116,134100,450581917,1205,1205,1205,1205,0
20231116,134000,450581917,1205,1203,1205,1203,1505
20231116,133900,448771392,1205,1205,1205,1205,6
20231116,133800,448764162,1205,1205,1205,1205,800
20231116,133700,447800162,1205,1205,1205,1205,67
20231116,133600,447719427,1205,1205,1205,1205,417
20231116,133500,447216942,1205,1205,1205,1205,620
20231116,133400,446469842,1205,1205,1205,1205,0
20231116,133300,446469842,1205,1205,1205,1205,0
20231116,133200,446469842,1205,1205,1205,1205,0
20231116,133100,446469842,1205,1205,1205,1205,10
20231116,133000,446457792,1206,1206,1206,1206,2
20231116,132900,446455380,1206,1206,1206,1206,1
20231116,132800,446454174,1207,1207,1207,1207,0
20231116,132700,446454174,1207,1207,1207,1207,0
20231116,132600,446454174,1207,1207,1207,1207,1800
20231116,132500,444281574,1207,1207,1207,1207,57
20231116,132400,444212775,1208,1208,1208,1208,1000
20231116,132300,443004775,1209,1208,1209,1208,3
20231116,132200,443001149,1209,1209,1209,1209,0
20231116,132100,443001149,1209,1209,1209,1209,0
20231116,132000,443001149,1209,1209,1209,1209,1
20231116,131900,442999940,1209,1209,1209,1209,1
20231116,131800,442998731,1210,1207,1210,1207,19
20231116,131700,442975759,1202,1203,1203,1202,326
20231116,131600,442583584,1210,1208,1210,1208,95
20231116,131500,442468710,1210,1210,1210,1210,0
20231116,131400,442468710,1210,1210,1210,1210,0
20231116,131300,442468710,1210,1210,1210,1210,10
20231116,131200,442456610,1211,1211,1211,1211,107
20231116,131100,442327033,1212,1211,1212,1211,2
20231116,131000,442324610,1213,1213,1213,1213,0
20231116,130900,442324610,1213,1213,1213,1213,0
20231116,130800,442324610,1213,1213,1213,1213,15
20231116,130700,442306415,1213,1205,1213,1205,313
20231116,130600,441929226,1206,1215,1215,1206,578
20231116,130500,441231164,1215,1215,1215,1215,0
20231116,130400,441231164,1215,1206,1215,1206,2
20231116,130300,441228743,1215,1215,1215,1215,400
20231116,130200,440742743,1215,1216,1216,1215,4
20231116,130100,440737882,1205,1213,1213,1205,1862
20231116,130000,438489353,1216,1216,1216,1216,0
20231116,125900,438489353,1216,1216,1216,1216,3
20231116,125800,438485705,1216,1216,1216,1214,10203
20231116,125700,426081144,1216,1216,1217,1215,3364
20231116,125600,421990371,1216,1219,1219,1216,600
20231116,125500,421260106,1220,1216,1220,1216,5222
20231116,125400,414896211,1216,1215,1216,1205,1772
20231116,125300,412741473,1215,1214,1216,1205,11521
20231116,125200,398750365,1216,1215,1217,1214,1710
20231116,125100,396672030,1215,1215,1215,1214,151
20231116,125000,396488711,1215,1213,1215,1213,7338
20231116,124900,387585287,1213,1212,1213,1212,5000
20231116,124800,381523988,1212,1208,1212,1208,5000
20231116,124700,375472005,1208,1208,1208,1208,11
20231116,124600,375458717,1208,1208,1208,1208,122
20231116,124500,375311341,1208,1201,1208,1201,6
20231116,124400,375304121,1212,1212,1212,1212,0
20231116,124300,375304121,1212,1201,1212,1201,5110
20231116,124200,369118837,1208,1208,1208,1208,0
20231116,124100,369118837,1208,1208,1208,1208,50
20231116,124000,369058437,1208,1208,1208,1208,1
20231116,123900,369057229,1210,1210,1210,1210,0
20231116,123800,369057229,1210,1210,1210,1210,0
20231116,123700,369057229,1210,1209,1210,1209,5000
20231116,123600,363011774,1209,1209,1209,1209,83
20231116,123500,362911427,1209,1200,1209,1200,20215
20231116,123400,338601565,1200,1200,1200,1200,0
20231116,123300,338601565,1200,1198,1204,1198,22112
20231116,123200,312041004,1198,1198,1198,1198,1322
20231116,123100,310457248,1197,1197,1197,1197,4141
20231116,123000,305500471,1197,1197,1197,1197,714
20231116,122900,304645813,1197,1195,1197,1195,4568
20231116,122800,299180183,1197,1194,1197,1194,101
20231116,122700,299059586,1197,1197,1197,1197,0
20231116,122600,299059586,1197,1197,1197,1197,103
20231116,122500,298936295,1197,1197,1197,1197,1
20231116,122400,298935098,1194,1194,1194,1194,4017
20231116,122300,294138800,1197,1197,1197,1197,1
20231116,122200,294137603,1194,1194,1194,1194,0
20231116,122100,294137603,1194,1197,1197,1194,412
20231116,122000,293645309,1197,1197,1197,1196,3
20231116,121900,293641719,1198,1198,1198,1198,1
20231116,121800,293640521,1198,1198,1198,1198,0
20231116,121700,293640521,1198,1198,1198,1198,1
20231116,121600,293639323,1198,1194,1198,1194,2824
20231116,121500,290267047,1199,1194,1199,1194,39
20231116,121400,290220346,1199,1199,1199,1194,8918
20231116,121300,279560279,1199,1199,1199,1197,629
20231116,121200,278806146,1199,1199,1199,1199,780
20231116,121100,277870926,1199,1200,1200,1199,498
20231116,121000,277273446,1200,1200,1200,1200,2762
20231116,120900,273959046,1202,1200,1202,1200,1852
20231116,120800,271736642,1202,1201,1202,1201,34
20231116,120700,271695804,1202,1202,1202,1202,0
20231116,120600,271695804,1202,1202,1202,1201,105
20231116,120500,271569596,1202,1200,1202,1200,20
20231116,120400,271545578,1202,1199,1202,1199,2
20231116,120300,271543177,1202,1202,1202,1202,0
20231116,120200,271543177,1202,1202,1202,1202,0
20231116,120100,271543177,1202,1202,1202,1202,0
20231116,120000,271543177,1202,1202,1202,1202,0
20231116,115900,271543177,1202,1202,1202,1202,0
20231116,115800,271543177,1202,1202,1202,1202,1
20231116,115700,271541975,1202,1202,1202,1202,1
20231116,115600,271540773,1203,1203,1203,1203,103
20231116,115500,271416864,1203,1203,1203,1203,0
20231116,115400,271416864,1203,1203,1203,1203,0
20231116,115300,271416864,1203,1203,1203,1203,0
20231116,115200,271416864,1203,1203,1203,1203,0
20231116,115100,271416864,1203,1203,1203,1203,0
20231116,115000,271416864,1203,1203,1203,1203,15
20231116,114900,271398819,1204,1204,1204,1204,0
20231116,114800,271398819,1204,1204,1204,1204,0
20231116,114700,271398819,1204,1204,1204,1204,0
20231116,114600,271398819,1204,1204,1204,1204,100
20231116,114500,271278419,1204,1204,1204,1204,0
20231116,114400,271278419,1204,1204,1204,1204,830
20231116,114300,270279099,1204,1204,1204,1204,0
20231116,114200,270279099,1204,1204,1204,1204,0
20231116,114100,270279099,1204,1204,1204,1204,0
20231116,114000,270279099,1204,1204,1204,1204,210
20231116,113900,270026259,1204,1204,1204,1204,3
20231116,113800,270022647,1200,1204,1204,1200,12
20231116,113700,270008203,1204,1205,1205,1204,2
20231116,113600,270005794,1200,1199,1205,1193,10101
20231116,113500,257924432,1205,1205,1205,1205,0
20231116,113400,257924432,1205,1205,1205,1205,0
20231116,113300,257924432,1205,1205,1205,1205,0
20231116,113200,257924432,1205,1205,1205,1205,0
20231116,113100,257924432,1205,1205,1205,1205,0
20231116,113000,257924432,1205,1205,1205,1205,0
20231116,112900,257924432,1205,1205,1205,1205,1
20231116,112800,257923227,1200,1200,1200,1200,607
20231116,112700,257194827,1200,1200,1200,1200,1385
20231116,112600,255532827,1200,1205,1205,1200,3060
20231116,112500,251860327,1205,1205,1205,1205,1
20231116,112400,251859122,1202,1202,1202,1202,5000
20231116,112300,245849122,1202,1202,1202,1202,50
20231116,112200,245789022,1202,1209,1209,1202,52
20231116,112100,245726504,1210,1210,1210,1210,0
20231116,112000,245726504,1210,1210,1210,1210,100
20231116,111900,245605504,1210,1210,1210,1210,10001
20231116,111800,233504294,1210,1210,1210,1210,15
20231116,111700,233486144,1210,1198,1210,1198,10449
20231116,111600,220862753,1198,1198,1198,1198,0
20231116,111500,220862753,1198,1198,1198,1198,1
20231116,111400,220861555,1208,1208,1208,1208,0
20231116,111300,220861555,1208,1208,1208,1208,2
20231116,111200,220859139,1208,1208,1208,1208,0
20231116,111100,220859139,1208,1208,1208,1208,0
20231116,111000,220859139,1208,1208,1208,1208,0
20231116,110900,220859139,1208,1200,1209,1198,2003
20231116,110800,218458081,1208,1208,1208,1208,104
20231116,110700,218332449,1208,1200,1208,1200,6
20231116,110600,218325241,1199,1203,1203,1199,2000
20231116,110500,215922113,1204,1208,1209,1204,255
20231116,110400,215614323,1211,1211,1211,1211,0
20231116,110300,215614323,1211,1211,1211,1211,0
20231116,110200,215614323,1211,1211,1211,1211,40
20231116,110100,215565883,1211,1211,1211,1211,0
20231116,110000,215565883,1211,1211,1211,1211,0
20231116,105900,215565883,1211,1211,1211,1211,100
20231116,105800,215444783,1204,1204,1204,1204,0
20231116,105700,215444783,1204,1204,1204,1204,0
20231116,105600,215444783,1204,1204,1204,1204,0
20231116,105500,215444783,1204,1212,1212,1204,301
20231116,105400,215082371,1213,1213,1213,1213,0
20231116,105300,215082371,1213,1213,1213,1213,0
20231116,105200,215082371,1213,1213,1213,1213,0
20231116,105100,215082371,1213,1203,1213,1203,30101
20231116,105000,178644923,1204,1204,1204,1204,0
20231116,104900,178644923,1204,1206,1206,1204,12
20231116,104800,178630471,1200,1207,1207,1200,7328
20231116,104700,169836864,1207,1207,1207,1207,0
20231116,104600,169836864,1207,1207,1207,1207,96
20231116,104500,169720992,1208,1200,1208,1200,10501
20231116,104400,157108756,1200,1198,1200,1198,10000
20231116,104300,145120986,1191,1191,1191,1191,1692
20231116,104200,143105814,1198,1198,1198,1198,76
20231116,104100,143014766,1200,1190,1200,1190,1010
20231116,104000,141810866,1200,1198,1200,1198,1131
20231116,103900,140453706,1198,1198,1198,1198,855
20231116,103800,139429416,1199,1199,1199,1199,1111
20231116,103700,138097327,1199,1198,1199,1190,5546
20231116,103600,131458864,1198,1191,1198,1189,18226
20231116,103500,109747620,1191,1199,1199,1191,16070
20231116,103400,90603068,1192,1199,1199,1192,10635
20231116,103300,77906415,1196,1198,1198,1196,6382
20231116,103200,70270960,1199,1199,1199,1199,305
20231116,103100,69905265,1198,1198,1198,1198,0
20231116,103000,69905265,1198,1199,1199,1198,100
20231116,102900,69785463,1200,1200,1200,1200,1
20231116,102800,69784263,1197,1197,1197,1197,0
20231116,102700,69784263,1197,1198,1198,1197,2557
20231116,102600,66723334,1198,1202,1202,1198,133
20231116,102500,66563588,1202,1197,1202,1197,3010
20231116,102400,62960568,1197,1197,1197,1197,0
20231116,102300,62960568,1197,1205,1205,1197,4004
20231116,102200,58165641,1205,1205,1205,1205,4
20231116,102100,58160821,1205,1203,1205,1203,6
20231116,102000,58153597,1200,1200,1200,1200,0
20231116,101900,58153597,1200,1200,1200,1200,8009
20231116,101800,48542797,1200,1200,1200,1200,107
20231116,101700,48414397,1198,1198,1198,1198,1601
20231116,101600,46496399,1198,1199,1199,1198,1130
20231116,101500,45141891,1199,1199,1199,1198,6105
20231116,101400,37823033,1199,1199,1199,1199,103
20231116,101300,37699536,1199,1200,1200,1199,6910
20231116,101200,29407677,1200,1201,1201,1200,6769
20231116,101100,21283907,1201,1201,1201,1201,2000
20231116,101000,18881907,1201,1201,1201,1201,0
20231116,100900,18881907,1201,1201,1201,1201,1489
20231116,100800,17093618,1201,1201,1201,1201,1389
20231116,100700,15425429,1201,1203,1203,1201,233
20231116,100600,15145529,1203,1206,1206,1203,104
20231116,100500,15020111,1206,1207,1207,1201,851
20231116,100400,13997455,1207,1207,1207,1207,0
20231116,100300,13997455,1207,1201,1207,1200,1976
20231116,100200,11624992,1201,1201,1201,1201,1336
20231116,100100,10020456,1201,1205,1205,1201,1399
20231116,100000,8336841,1205,1210,1210,1205,6896