KissMeData/258830/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,204900,369831468,1288,1288,1288,1288,3123
20231115,204800,369831468,1288,1288,1288,1288,0
20231115,204700,369831468,1288,1288,1288,1288,0
20231115,204600,369831468,1288,1288,1288,1288,0
20231115,204500,369831468,1288,1288,1288,1288,0
20231115,204400,369831468,1288,1288,1288,1288,0
20231115,204300,369831468,1288,1288,1288,1288,0
20231115,204200,369831468,1288,1288,1288,1288,0
20231115,204100,369831468,1288,1288,1288,1288,0
20231115,204000,369831468,1288,1288,1288,1288,0
20231115,203900,369831468,1288,1288,1288,1288,0
20231115,203800,369831468,1288,1288,1288,1288,0
20231115,203700,369831468,1288,1288,1288,1288,0
20231115,203600,369831468,1288,1288,1288,1288,0
20231115,203500,369831468,1288,1288,1288,1288,0
20231115,203400,369831468,1288,1288,1288,1288,0
20231115,203300,369831468,1288,1288,1288,1288,0
20231115,203200,369831468,1288,1288,1288,1288,0
20231115,203100,369831468,1288,1288,1288,1288,0
20231115,203000,369831468,1288,1288,1288,1288,0
20231115,202900,369831468,1288,1288,1288,1288,0
20231115,202800,369831468,1288,1288,1288,1288,0
20231115,202700,369831468,1288,1288,1288,1288,0
20231115,202600,369831468,1288,1288,1288,1288,0
20231115,202500,369831468,1288,1288,1288,1288,0
20231115,202400,369831468,1288,1288,1288,1288,0
20231115,202300,369831468,1288,1288,1288,1288,0
20231115,202200,369831468,1288,1288,1288,1288,0
20231115,202100,369831468,1288,1288,1288,1288,0
20231115,202000,369831468,1288,1288,1288,1288,0
20231115,201900,369831468,1288,1288,1288,1288,3123
20231115,201800,369831468,1288,1288,1288,1288,0
20231115,201700,369831468,1288,1288,1288,1288,0
20231115,201600,369831468,1288,1288,1288,1288,0
20231115,201500,369831468,1288,1288,1288,1288,0
20231115,201400,369831468,1288,1288,1288,1288,0
20231115,201300,369831468,1288,1288,1288,1288,0
20231115,201200,369831468,1288,1288,1288,1288,0
20231115,201100,369831468,1288,1288,1288,1288,0
20231115,201000,369831468,1288,1288,1288,1288,0
20231115,200900,369831468,1288,1288,1288,1288,0
20231115,200800,369831468,1288,1288,1288,1288,0
20231115,200700,369831468,1288,1288,1288,1288,0
20231115,200600,369831468,1288,1288,1288,1288,0
20231115,200500,369831468,1288,1288,1288,1288,0
20231115,200400,369831468,1288,1288,1288,1288,0
20231115,200300,369831468,1288,1288,1288,1288,0
20231115,200200,369831468,1288,1288,1288,1288,0
20231115,200100,369831468,1288,1288,1288,1288,0
20231115,200000,369831468,1288,1288,1288,1288,0
20231115,195900,369831468,1288,1288,1288,1288,0
20231115,195800,369831468,1288,1288,1288,1288,0
20231115,195700,369831468,1288,1288,1288,1288,0
20231115,195600,369831468,1288,1288,1288,1288,0
20231115,195500,369831468,1288,1288,1288,1288,0
20231115,195400,369831468,1288,1288,1288,1288,0
20231115,195300,369831468,1288,1288,1288,1288,0
20231115,195200,369831468,1288,1288,1288,1288,0
20231115,195100,369831468,1288,1288,1288,1288,0
20231115,195000,369831468,1288,1288,1288,1288,0
20231115,194900,369831468,1288,1288,1288,1288,3123
20231115,194800,369831468,1288,1288,1288,1288,0
20231115,194700,369831468,1288,1288,1288,1288,0
20231115,194600,369831468,1288,1288,1288,1288,0
20231115,194500,369831468,1288,1288,1288,1288,0
20231115,194400,369831468,1288,1288,1288,1288,0
20231115,194300,369831468,1288,1288,1288,1288,0
20231115,194200,369831468,1288,1288,1288,1288,0
20231115,194100,369831468,1288,1288,1288,1288,0
20231115,194000,369831468,1288,1288,1288,1288,0
20231115,193900,369831468,1288,1288,1288,1288,0
20231115,193800,369831468,1288,1288,1288,1288,0
20231115,193700,369831468,1288,1288,1288,1288,0
20231115,193600,369831468,1288,1288,1288,1288,0
20231115,193500,369831468,1288,1288,1288,1288,0
20231115,193400,369831468,1288,1288,1288,1288,0
20231115,193300,369831468,1288,1288,1288,1288,0
20231115,193200,369831468,1288,1288,1288,1288,0
20231115,193100,369831468,1288,1288,1288,1288,0
20231115,193000,369831468,1288,1288,1288,1288,0
20231115,192900,369831468,1288,1288,1288,1288,0
20231115,192800,369831468,1288,1288,1288,1288,0
20231115,192700,369831468,1288,1288,1288,1288,0
20231115,192600,369831468,1288,1288,1288,1288,0
20231115,192500,369831468,1288,1288,1288,1288,0
20231115,192400,369831468,1288,1288,1288,1288,0
20231115,192300,369831468,1288,1288,1288,1288,0
20231115,192200,369831468,1288,1288,1288,1288,0
20231115,192100,369831468,1288,1288,1288,1288,0
20231115,192000,369831468,1288,1288,1288,1288,0
20231115,191900,369831468,1288,1288,1288,1288,3123
20231115,191800,369831468,1288,1288,1288,1288,0
20231115,191700,369831468,1288,1288,1288,1288,0
20231115,191600,369831468,1288,1288,1288,1288,0
20231115,191500,369831468,1288,1288,1288,1288,0
20231115,191400,369831468,1288,1288,1288,1288,0
20231115,191300,369831468,1288,1288,1288,1288,0
20231115,191200,369831468,1288,1288,1288,1288,0
20231115,191100,369831468,1288,1288,1288,1288,0
20231115,191000,369831468,1288,1288,1288,1288,0
20231115,190900,369831468,1288,1288,1288,1288,0
20231115,190800,369831468,1288,1288,1288,1288,0
20231115,190700,369831468,1288,1288,1288,1288,0
20231115,190600,369831468,1288,1288,1288,1288,0
20231115,190500,369831468,1288,1288,1288,1288,0
20231115,190400,369831468,1288,1288,1288,1288,0
20231115,190300,369831468,1288,1288,1288,1288,0
20231115,190200,369831468,1288,1288,1288,1288,0
20231115,190100,369831468,1288,1288,1288,1288,0
20231115,190000,369831468,1288,1288,1288,1288,0
20231115,185900,369831468,1288,1288,1288,1288,0
20231115,185800,369831468,1288,1288,1288,1288,0
20231115,185700,369831468,1288,1288,1288,1288,0
20231115,185600,369831468,1288,1288,1288,1288,0
20231115,185500,369831468,1288,1288,1288,1288,0
20231115,185400,369831468,1288,1288,1288,1288,0
20231115,185300,369831468,1288,1288,1288,1288,0
20231115,185200,369831468,1288,1288,1288,1288,0
20231115,185100,369831468,1288,1288,1288,1288,0
20231115,185000,369831468,1288,1288,1288,1288,0
20231115,184900,369831468,1288,1288,1288,1288,3123
20231115,184800,369831468,1288,1288,1288,1288,0
20231115,184700,369831468,1288,1288,1288,1288,0
20231115,184600,369831468,1288,1288,1288,1288,0
20231115,184500,369831468,1288,1288,1288,1288,0
20231115,184400,369831468,1288,1288,1288,1288,0
20231115,184300,369831468,1288,1288,1288,1288,0
20231115,184200,369831468,1288,1288,1288,1288,0
20231115,184100,369831468,1288,1288,1288,1288,0
20231115,184000,369831468,1288,1288,1288,1288,0
20231115,183900,369831468,1288,1288,1288,1288,0
20231115,183800,369831468,1288,1288,1288,1288,0
20231115,183700,369831468,1288,1288,1288,1288,0
20231115,183600,369831468,1288,1288,1288,1288,0
20231115,183500,369831468,1288,1288,1288,1288,0
20231115,183400,369831468,1288,1288,1288,1288,0
20231115,183300,369831468,1288,1288,1288,1288,0
20231115,183200,369831468,1288,1288,1288,1288,0
20231115,183100,369831468,1288,1288,1288,1288,0
20231115,183000,369831468,1288,1288,1288,1288,0
20231115,182900,369831468,1288,1288,1288,1288,0
20231115,182800,369831468,1288,1288,1288,1288,0
20231115,182700,369831468,1288,1288,1288,1288,0
20231115,182600,369831468,1288,1288,1288,1288,0
20231115,182500,369831468,1288,1288,1288,1288,0
20231115,182400,369831468,1288,1288,1288,1288,0
20231115,182300,369831468,1288,1288,1288,1288,0
20231115,182200,369831468,1288,1288,1288,1288,0
20231115,182100,369831468,1288,1288,1288,1288,0
20231115,182000,369831468,1288,1288,1288,1288,0
20231115,181900,369831468,1288,1288,1288,1288,3123
20231115,181800,369831468,1288,1288,1288,1288,0
20231115,181700,369831468,1288,1288,1288,1288,0
20231115,181600,369831468,1288,1288,1288,1288,0
20231115,181500,369831468,1288,1288,1288,1288,0
20231115,181400,369831468,1288,1288,1288,1288,0
20231115,181300,369831468,1288,1288,1288,1288,0
20231115,181200,369831468,1288,1288,1288,1288,0
20231115,181100,369831468,1288,1288,1288,1288,0
20231115,181000,369831468,1288,1288,1288,1288,0
20231115,180900,369831468,1288,1288,1288,1288,0
20231115,180800,369831468,1288,1288,1288,1288,0
20231115,180700,369831468,1288,1288,1288,1288,0
20231115,180600,369831468,1288,1288,1288,1288,0
20231115,180500,369831468,1288,1288,1288,1288,0
20231115,180400,369831468,1288,1288,1288,1288,0
20231115,180300,369831468,1288,1288,1288,1288,0
20231115,180200,369831468,1288,1288,1288,1288,0
20231115,180100,369831468,1288,1288,1288,1288,0
20231115,180000,369831468,1288,1288,1288,1288,0
20231115,175900,369831468,1288,1288,1288,1288,0
20231115,175800,369831468,1288,1288,1288,1288,0
20231115,175700,369831468,1288,1288,1288,1288,0
20231115,175600,369831468,1288,1288,1288,1288,0
20231115,175500,369831468,1288,1288,1288,1288,0
20231115,175400,369831468,1288,1288,1288,1288,0
20231115,175300,369831468,1288,1288,1288,1288,0
20231115,175200,369831468,1288,1288,1288,1288,0
20231115,175100,369831468,1288,1288,1288,1288,0
20231115,175000,369831468,1288,1288,1288,1288,0
20231115,174900,369831468,1288,1288,1288,1288,3123
20231115,174800,369831468,1288,1288,1288,1288,0
20231115,174700,369831468,1288,1288,1288,1288,0
20231115,174600,369831468,1288,1288,1288,1288,0
20231115,174500,369831468,1288,1288,1288,1288,0
20231115,174400,369831468,1288,1288,1288,1288,0
20231115,174300,369831468,1288,1288,1288,1288,0
20231115,174200,369831468,1288,1288,1288,1288,0
20231115,174100,369831468,1288,1288,1288,1288,0
20231115,174000,369831468,1288,1288,1288,1288,0
20231115,173900,369831468,1288,1288,1288,1288,0
20231115,173800,369831468,1288,1288,1288,1288,0
20231115,173700,369831468,1288,1288,1288,1288,0
20231115,173600,369831468,1288,1288,1288,1288,0
20231115,173500,369831468,1288,1288,1288,1288,0
20231115,173400,369831468,1288,1288,1288,1288,0
20231115,173300,369831468,1288,1288,1288,1288,0
20231115,173200,369831468,1288,1288,1288,1288,0
20231115,173100,369831468,1288,1288,1288,1288,0
20231115,173000,369831468,1288,1288,1288,1288,0
20231115,172900,369831468,1288,1288,1288,1288,0
20231115,172800,369831468,1288,1288,1288,1288,0
20231115,172700,369831468,1288,1288,1288,1288,0
20231115,172600,369831468,1288,1288,1288,1288,0
20231115,172500,369831468,1288,1288,1288,1288,0
20231115,172400,369831468,1288,1288,1288,1288,0
20231115,172300,369831468,1288,1288,1288,1288,0
20231115,172200,369831468,1288,1288,1288,1288,0
20231115,172100,369831468,1288,1288,1288,1288,0
20231115,172000,369831468,1288,1288,1288,1288,0
20231115,171900,369831468,1288,1288,1288,1288,3123
20231115,171800,369831468,1288,1288,1288,1288,0
20231115,171700,369831468,1288,1288,1288,1288,0
20231115,171600,369831468,1288,1288,1288,1288,0
20231115,171500,369831468,1288,1288,1288,1288,0
20231115,171400,369831468,1288,1288,1288,1288,0
20231115,171300,369831468,1288,1288,1288,1288,0
20231115,171200,369831468,1288,1288,1288,1288,0
20231115,171100,369831468,1288,1288,1288,1288,0
20231115,171000,369831468,1288,1288,1288,1288,0
20231115,170900,369831468,1288,1288,1288,1288,0
20231115,170800,369831468,1288,1288,1288,1288,0
20231115,170700,369831468,1288,1288,1288,1288,0
20231115,170600,369831468,1288,1288,1288,1288,0
20231115,170500,369831468,1288,1288,1288,1288,0
20231115,170400,369831468,1288,1288,1288,1288,0
20231115,170300,369831468,1288,1288,1288,1288,0
20231115,170200,369831468,1288,1288,1288,1288,0
20231115,170100,369831468,1288,1288,1288,1288,0
20231115,170000,369831468,1288,1288,1288,1288,0
20231115,165900,369831468,1288,1288,1288,1288,0
20231115,165800,369831468,1288,1288,1288,1288,0
20231115,165700,369831468,1288,1288,1288,1288,0
20231115,165600,369831468,1288,1288,1288,1288,0
20231115,165500,369831468,1288,1288,1288,1288,0
20231115,165400,369831468,1288,1288,1288,1288,0
20231115,165300,369831468,1288,1288,1288,1288,0
20231115,165200,369831468,1288,1288,1288,1288,0
20231115,165100,369831468,1288,1288,1288,1288,0
20231115,165000,369831468,1288,1288,1288,1288,0
20231115,164900,369831468,1288,1288,1288,1288,3123
20231115,164800,369831468,1288,1288,1288,1288,0
20231115,164700,369831468,1288,1288,1288,1288,0
20231115,164600,369831468,1288,1288,1288,1288,0
20231115,164500,369831468,1288,1288,1288,1288,0
20231115,164400,369831468,1288,1288,1288,1288,0
20231115,164300,369831468,1288,1288,1288,1288,0
20231115,164200,369831468,1288,1288,1288,1288,0
20231115,164100,369831468,1288,1288,1288,1288,0
20231115,164000,369831468,1288,1288,1288,1288,0
20231115,163900,369831468,1288,1288,1288,1288,0
20231115,163800,369831468,1288,1288,1288,1288,0
20231115,163700,369831468,1288,1288,1288,1288,0
20231115,163600,369831468,1288,1288,1288,1288,0
20231115,163500,369831468,1288,1288,1288,1288,0
20231115,163400,369831468,1288,1288,1288,1288,0
20231115,163300,369831468,1288,1288,1288,1288,0
20231115,163200,369831468,1288,1288,1288,1288,0
20231115,163100,369831468,1288,1288,1288,1288,0
20231115,163000,369831468,1288,1288,1288,1288,0
20231115,162900,369831468,1288,1288,1288,1288,0
20231115,162800,369831468,1288,1288,1288,1288,0
20231115,162700,369831468,1288,1288,1288,1288,0
20231115,162600,369831468,1288,1288,1288,1288,0
20231115,162500,369831468,1288,1288,1288,1288,0
20231115,162400,369831468,1288,1288,1288,1288,0
20231115,162300,369831468,1288,1288,1288,1288,0
20231115,162200,369831468,1288,1288,1288,1288,0
20231115,162100,369831468,1288,1288,1288,1288,0
20231115,162000,369831468,1288,1288,1288,1288,0
20231115,161900,369831468,1288,1288,1288,1288,3123
20231115,161800,369831468,1288,1288,1288,1288,0
20231115,161700,369831468,1288,1288,1288,1288,0
20231115,161600,369831468,1288,1288,1288,1288,0
20231115,161500,369831468,1288,1288,1288,1288,0
20231115,161400,369831468,1288,1288,1288,1288,0
20231115,161300,369831468,1288,1288,1288,1288,0
20231115,161200,369831468,1288,1288,1288,1288,0
20231115,161100,369831468,1288,1288,1288,1288,0
20231115,161000,369831468,1288,1288,1288,1288,0
20231115,160900,369831468,1288,1288,1288,1288,0
20231115,160800,369831468,1288,1288,1288,1288,0
20231115,160700,369831468,1288,1288,1288,1288,0
20231115,160600,369831468,1288,1288,1288,1288,0
20231115,160500,369831468,1288,1288,1288,1288,0
20231115,160400,369831468,1288,1288,1288,1288,0
20231115,160300,369831468,1288,1288,1288,1288,0
20231115,160200,369831468,1288,1288,1288,1288,0
20231115,160100,369831468,1288,1288,1288,1288,0
20231115,160000,369831468,1288,1288,1288,1288,0
20231115,155900,369831468,1288,1288,1288,1288,0
20231115,155800,369831468,1288,1288,1288,1288,0
20231115,155700,369831468,1288,1288,1288,1288,0
20231115,155600,369831468,1288,1288,1288,1288,0
20231115,155500,369831468,1288,1288,1288,1288,0
20231115,155400,369831468,1288,1288,1288,1288,0
20231115,155300,369831468,1288,1288,1288,1288,0
20231115,155200,369831468,1288,1288,1288,1288,0
20231115,155100,369831468,1288,1288,1288,1288,0
20231115,155000,369831468,1288,1288,1288,1288,0
20231115,154900,369831468,1288,1288,1288,1288,3123
20231115,154800,369831468,1288,1288,1288,1288,0
20231115,154700,369831468,1288,1288,1288,1288,0
20231115,154600,369831468,1288,1288,1288,1288,0
20231115,154500,369831468,1288,1288,1288,1288,0
20231115,154400,369831468,1288,1288,1288,1288,0
20231115,154300,369831468,1288,1288,1288,1288,0
20231115,154200,369831468,1288,1288,1288,1288,0
20231115,154100,369831468,1288,1288,1288,1288,0
20231115,154000,369831468,1288,1288,1288,1288,0
20231115,153900,369831468,1288,1288,1288,1288,0
20231115,153800,369831468,1288,1288,1288,1288,0
20231115,153700,369831468,1288,1288,1288,1288,0
20231115,153600,369831468,1288,1288,1288,1288,0
20231115,153500,369831468,1288,1288,1288,1288,0
20231115,153400,369831468,1288,1288,1288,1288,0
20231115,153300,369831468,1288,1288,1288,1288,0
20231115,153200,369831468,1288,1288,1288,1288,0
20231115,153100,369831468,1288,1288,1288,1288,0
20231115,153000,369831468,1288,1288,1288,1288,3123
20231115,152900,365809044,1289,1289,1289,1289,0
20231115,152800,365809044,1289,1289,1289,1289,0
20231115,152700,365809044,1289,1289,1289,1289,0
20231115,152600,365809044,1289,1289,1289,1289,0
20231115,152500,365809044,1289,1289,1289,1289,0
20231115,152400,365809044,1289,1289,1289,1289,0
20231115,152300,365809044,1289,1289,1289,1289,0
20231115,152200,365809044,1289,1289,1289,1289,0
20231115,152100,365809044,1289,1289,1289,1289,0
20231115,152000,365809044,1289,1289,1289,1289,0
20231115,151900,365809044,1289,1287,1289,1284,1523
20231115,151800,363850052,1287,1291,1291,1287,1220
20231115,151700,362278790,1291,1292,1293,1291,96
20231115,151600,362154834,1292,1292,1292,1292,1050
20231115,151500,360798234,1293,1293,1294,1293,756
20231115,151400,359820065,1293,1293,1293,1293,157
20231115,151300,359617064,1294,1294,1294,1294,2191
20231115,151200,356781910,1294,1295,1295,1293,1550
20231115,151100,354777668,1295,1294,1295,1294,6741
20231115,151000,346049101,1294,1293,1294,1293,2375
20231115,150900,342977938,1293,1287,1293,1287,4081
20231115,150800,337710175,1284,1284,1284,1284,0
20231115,150700,337710175,1284,1284,1284,1284,0
20231115,150600,337710175,1284,1283,1284,1283,3519
20231115,150500,333191850,1283,1283,1283,1283,780
20231115,150400,332191110,1282,1283,1283,1282,301
20231115,150300,331805217,1282,1282,1282,1282,0
20231115,150200,331805217,1282,1282,1282,1282,601
20231115,150100,331034735,1282,1282,1282,1282,0
20231115,150000,331034735,1282,1282,1282,1282,24
20231115,145900,331003967,1279,1279,1279,1279,2
20231115,145800,331001409,1279,1279,1279,1279,0
20231115,145700,331001409,1279,1279,1279,1279,29
20231115,145600,330964318,1282,1282,1282,1282,200
20231115,145500,330707918,1282,1279,1282,1279,102
20231115,145400,330577160,1280,1281,1281,1280,145
20231115,145300,330391460,1281,1281,1281,1281,14
20231115,145200,330373526,1281,1282,1282,1281,231
20231115,145100,330077601,1284,1284,1284,1284,3
20231115,145000,330073749,1284,1284,1284,1284,1600
20231115,144900,328019349,1285,1285,1285,1285,0
20231115,144800,328019349,1285,1284,1285,1284,268
20231115,144700,327675039,1281,1281,1281,1281,3
20231115,144600,327671196,1281,1281,1281,1281,0
20231115,144500,327671196,1281,1282,1282,1281,2500
20231115,144400,324468458,1281,1282,1282,1281,1235
20231115,144300,322886203,1285,1285,1285,1285,285
20231115,144200,322519978,1285,1287,1287,1285,250
20231115,144100,322198622,1287,1288,1288,1287,2797
20231115,144000,318596212,1288,1289,1289,1287,170
20231115,143900,318377265,1289,1289,1289,1289,1
20231115,143800,318375976,1287,1288,1288,1287,326
20231115,143700,317956173,1287,1287,1287,1287,0
20231115,143600,317956173,1287,1285,1287,1285,1187
20231115,143500,316430850,1285,1285,1285,1285,0
20231115,143400,316430850,1285,1285,1285,1285,0
20231115,143300,316430850,1285,1285,1285,1285,4
20231115,143200,316425710,1285,1285,1285,1285,635
20231115,143100,315609735,1285,1283,1285,1283,324
20231115,143000,315193398,1280,1280,1280,1280,420
20231115,142900,314655798,1280,1282,1282,1280,820
20231115,142800,313605718,1282,1282,1282,1282,0
20231115,142700,313605718,1282,1280,1282,1280,25
20231115,142600,313573716,1280,1280,1280,1280,0
20231115,142500,313573716,1280,1280,1280,1280,113
20231115,142400,313429076,1279,1280,1280,1279,110
20231115,142300,313288376,1280,1279,1280,1279,34
20231115,142200,313244867,1279,1280,1280,1279,100
20231115,142100,313116962,1281,1281,1281,1281,87
20231115,142000,313005515,1282,1282,1282,1282,10
20231115,141900,312992695,1282,1282,1282,1282,0
20231115,141800,312992695,1282,1282,1282,1282,154
20231115,141700,312795267,1281,1281,1281,1281,0
20231115,141600,312795267,1281,1281,1281,1281,0
20231115,141500,312795267,1281,1281,1281,1281,100
20231115,141400,312667167,1280,1280,1280,1280,0
20231115,141300,312667167,1280,1281,1281,1280,1642
20231115,141200,310565394,1280,1284,1284,1280,2097
20231115,141100,307879119,1281,1283,1283,1281,2346
20231115,141000,304871755,1283,1284,1284,1283,1003
20231115,140900,303584903,1284,1284,1284,1284,5
20231115,140800,303578483,1284,1284,1284,1284,65
20231115,140700,303495023,1284,1284,1284,1284,781
20231115,140600,302492219,1283,1284,1284,1283,112
20231115,140500,302348412,1284,1284,1284,1284,124
20231115,140400,302189196,1282,1282,1282,1282,0
20231115,140300,302189196,1282,1282,1282,1282,0
20231115,140200,302189196,1282,1282,1282,1282,2
20231115,140100,302186632,1284,1282,1284,1281,217
20231115,140000,301908155,1284,1284,1284,1284,0
20231115,135900,301908155,1284,1284,1284,1284,0
20231115,135800,301908155,1284,1284,1284,1284,0
20231115,135700,301908155,1284,1284,1284,1284,0
20231115,135600,301908155,1284,1284,1284,1284,100
20231115,135500,301779755,1284,1284,1284,1284,0
20231115,135400,301779755,1284,1284,1284,1284,101
20231115,135300,301650071,1283,1283,1283,1283,10
20231115,135200,301637241,1281,1282,1282,1281,182
20231115,135100,301404045,1284,1284,1284,1284,12
20231115,135000,301388637,1283,1283,1283,1283,0
20231115,134900,301388637,1283,1284,1285,1283,77
20231115,134800,301289804,1285,1286,1286,1285,202
20231115,134700,301030033,1287,1289,1289,1287,3
20231115,134600,301026169,1286,1287,1287,1286,32
20231115,134500,300984986,1289,1289,1289,1289,10
20231115,134400,300972096,1289,1289,1290,1289,110
20231115,134300,300830217,1290,1290,1290,1290,0
20231115,134200,300830217,1290,1286,1290,1278,260
20231115,134100,300496499,1288,1287,1288,1287,2
20231115,134000,300493924,1286,1286,1286,1286,12
20231115,133900,300478492,1284,1285,1285,1284,17
20231115,133800,300456652,1285,1285,1285,1285,822
20231115,133700,299400382,1284,1283,1284,1283,1123
20231115,133600,297958458,1283,1283,1283,1283,0
20231115,133500,297958458,1283,1282,1283,1282,77
20231115,133400,297859741,1283,1283,1283,1283,36
20231115,133300,297813553,1283,1283,1283,1283,261
20231115,133200,297478690,1283,1283,1283,1283,0
20231115,133100,297478690,1283,1283,1283,1283,1
20231115,133000,297477407,1283,1283,1283,1283,103
20231115,132900,297345258,1276,1280,1280,1276,1386
20231115,132800,295573195,1283,1283,1283,1283,214
20231115,132700,295298633,1283,1283,1283,1283,0
20231115,132600,295298633,1283,1283,1283,1283,0
20231115,132500,295298633,1283,1283,1283,1283,0
20231115,132400,295298633,1283,1283,1283,1283,0
20231115,132300,295298633,1283,1283,1283,1283,26
20231115,132200,295265275,1283,1284,1284,1283,910
20231115,132100,294097735,1285,1283,1285,1283,207
20231115,132000,293832152,1284,1284,1284,1284,30
20231115,131900,293793632,1285,1285,1285,1285,183
20231115,131800,293558477,1285,1284,1285,1284,34
20231115,131700,293514820,1284,1284,1284,1284,137
20231115,131600,293338912,1285,1285,1285,1284,94
20231115,131500,293218211,1284,1280,1284,1280,7699
20231115,131400,283362389,1280,1280,1280,1280,6290
20231115,131300,275311189,1279,1279,1279,1279,255
20231115,131200,274985044,1279,1279,1279,1279,151
20231115,131100,274791915,1280,1280,1280,1280,2001
20231115,131000,272230635,1279,1279,1279,1279,0
20231115,130900,272230635,1279,1279,1279,1279,4
20231115,130800,272225519,1279,1279,1279,1279,500
20231115,130700,271586019,1279,1279,1279,1279,0
20231115,130600,271586019,1279,1280,1280,1279,70
20231115,130500,271496449,1280,1279,1280,1279,485
20231115,130400,270875654,1280,1279,1280,1279,108
20231115,130300,270737422,1279,1279,1279,1279,150
20231115,130200,270545572,1279,1279,1279,1279,503
20231115,130100,269902235,1279,1279,1279,1279,0
20231115,130000,269902235,1279,1278,1279,1278,12
20231115,125900,269886898,1276,1276,1276,1276,0
20231115,125800,269886898,1276,1276,1276,1276,0
20231115,125700,269886898,1276,1276,1276,1276,0
20231115,125600,269886898,1276,1275,1276,1275,2465
20231115,125500,266744022,1274,1275,1275,1274,1588
20231115,125400,264719342,1275,1275,1275,1275,56
20231115,125300,264647942,1274,1274,1274,1274,0
20231115,125200,264647942,1274,1275,1275,1274,3157
20231115,125100,260625914,1275,1275,1275,1275,8
20231115,125000,260615714,1275,1275,1275,1275,0
20231115,124900,260615714,1275,1275,1275,1275,0
20231115,124800,260615714,1275,1275,1275,1275,0
20231115,124700,260615714,1275,1275,1275,1275,0
20231115,124600,260615714,1275,1272,1275,1272,4079
20231115,124500,255415082,1272,1272,1272,1272,1
20231115,124400,255413810,1268,1268,1268,1268,251
20231115,124300,255095542,1268,1268,1268,1268,5
20231115,124200,255089202,1268,1268,1268,1268,0
20231115,124100,255089202,1268,1268,1268,1268,10
20231115,124000,255076522,1268,1268,1268,1268,10
20231115,123900,255063842,1268,1268,1268,1268,100
20231115,123800,254937042,1268,1268,1268,1268,0
20231115,123700,254937042,1268,1268,1268,1268,10
20231115,123600,254924362,1268,1268,1268,1268,0
20231115,123500,254924362,1268,1268,1268,1268,4
20231115,123400,254919290,1268,1266,1268,1266,639
20231115,123300,254109819,1267,1268,1268,1267,457
20231115,123200,253530618,1268,1268,1268,1268,0
20231115,123100,253530618,1268,1268,1268,1268,687
20231115,123000,252659502,1268,1268,1268,1268,134
20231115,122900,252489590,1268,1268,1268,1268,1
20231115,122800,252488322,1266,1266,1266,1266,0
20231115,122700,252488322,1266,1274,1275,1266,5235
20231115,122600,245837626,1274,1274,1274,1274,10
20231115,122500,245824886,1274,1273,1274,1273,2200
20231115,122400,243024086,1273,1273,1273,1273,0
20231115,122300,243024086,1273,1273,1273,1272,12
20231115,122200,243008811,1270,1270,1270,1270,0
20231115,122100,243008811,1270,1270,1270,1270,0
20231115,122000,243008811,1270,1270,1270,1270,0
20231115,121900,243008811,1270,1270,1270,1270,0
20231115,121800,243008811,1270,1270,1270,1270,0
20231115,121700,243008811,1270,1270,1270,1270,115
20231115,121600,242862761,1270,1270,1270,1270,0
20231115,121500,242862761,1270,1270,1270,1270,236
20231115,121400,242563041,1270,1270,1270,1270,16
20231115,121300,242542721,1270,1271,1271,1270,800
20231115,121200,241526041,1271,1271,1271,1271,101
20231115,121100,241397670,1274,1274,1274,1274,0
20231115,121000,241397670,1274,1274,1274,1274,0
20231115,120900,241397670,1274,1274,1274,1274,5
20231115,120800,241391300,1274,1273,1274,1273,301
20231115,120700,241008126,1272,1272,1272,1272,6
20231115,120600,241000494,1272,1275,1275,1272,413
20231115,120500,240474681,1275,1275,1275,1275,0
20231115,120400,240474681,1275,1275,1275,1275,0
20231115,120300,240474681,1275,1275,1275,1275,2
20231115,120200,240472131,1275,1275,1275,1275,1
20231115,120100,240470856,1275,1275,1275,1275,4
20231115,120000,240465756,1275,1275,1275,1275,0
20231115,115900,240465756,1275,1275,1275,1275,8
20231115,115800,240455556,1272,1272,1272,1272,0
20231115,115700,240455556,1272,1272,1272,1272,0
20231115,115600,240455556,1272,1272,1272,1272,0
20231115,115500,240455556,1272,1272,1272,1272,1
20231115,115400,240454284,1276,1276,1276,1276,114
20231115,115300,240308820,1272,1272,1272,1272,5
20231115,115200,240302460,1272,1272,1272,1272,10
20231115,115100,240289740,1273,1273,1273,1273,0
20231115,115000,240289740,1273,1272,1273,1272,2020
20231115,114900,237719300,1277,1277,1277,1277,196
20231115,114800,237469008,1278,1272,1278,1272,41
20231115,114700,237416758,1272,1272,1272,1272,8
20231115,114600,237406582,1272,1272,1272,1272,0
20231115,114500,237406582,1272,1272,1272,1272,200
20231115,114400,237152182,1271,1272,1272,1271,1397
20231115,114300,235375707,1272,1272,1272,1272,0
20231115,114200,235375707,1272,1274,1274,1272,100
20231115,114100,235248503,1274,1274,1274,1274,2021
20231115,114000,232673749,1274,1274,1274,1274,9
20231115,113900,232662283,1274,1274,1274,1274,30
20231115,113800,232624063,1274,1274,1274,1274,0
20231115,113700,232624063,1274,1274,1274,1274,200
20231115,113600,232369263,1274,1274,1274,1274,2
20231115,113500,232366715,1274,1274,1274,1274,104
20231115,113400,232234219,1274,1274,1274,1274,12
20231115,113300,232218931,1271,1270,1271,1270,440
20231115,113200,231660130,1271,1271,1271,1271,200
20231115,113100,231405930,1271,1271,1271,1271,461
20231115,113000,230819999,1271,1271,1271,1271,198
20231115,112900,230568341,1274,1274,1274,1274,65
20231115,112800,230485531,1274,1274,1274,1274,0
20231115,112700,230485531,1274,1274,1274,1274,0
20231115,112600,230485531,1274,1274,1274,1274,5
20231115,112500,230479161,1270,1270,1270,1270,1041
20231115,112400,229157091,1270,1277,1277,1270,1597
20231115,112300,227126893,1278,1278,1278,1278,0
20231115,112200,227126893,1278,1278,1278,1278,0
20231115,112100,227126893,1278,1278,1278,1278,50
20231115,112000,227062993,1275,1275,1275,1275,700
20231115,111900,226170493,1275,1275,1275,1275,0
20231115,111800,226170493,1275,1275,1275,1275,3
20231115,111700,226166668,1275,1275,1275,1275,0
20231115,111600,226166668,1275,1275,1275,1275,106
20231115,111500,226031518,1275,1275,1275,1275,215
20231115,111400,225757393,1275,1275,1275,1275,11
20231115,111300,225743368,1273,1273,1273,1273,0
20231115,111200,225743368,1273,1273,1273,1273,252
20231115,111100,225422572,1273,1273,1273,1273,100
20231115,111000,225295272,1273,1273,1273,1273,0
20231115,110900,225295272,1273,1273,1273,1273,160
20231115,110800,225091592,1273,1275,1275,1273,4
20231115,110700,225086498,1275,1275,1275,1275,0
20231115,110600,225086498,1275,1275,1275,1275,0
20231115,110500,225086498,1275,1275,1275,1275,0
20231115,110400,225086498,1275,1275,1275,1275,1
20231115,110300,225085223,1271,1275,1275,1271,3162
20231115,110200,221063461,1275,1275,1275,1275,130
20231115,110100,220897711,1275,1275,1275,1275,820
20231115,110000,219852211,1275,1275,1275,1275,0
20231115,105900,219852211,1275,1275,1275,1275,0
20231115,105800,219852211,1275,1275,1275,1275,0
20231115,105700,219852211,1275,1279,1279,1275,2493
20231115,105600,216666059,1280,1280,1280,1280,0
20231115,105500,216666059,1280,1280,1280,1280,492
20231115,105400,216036299,1285,1280,1285,1280,204
20231115,105300,215775166,1278,1278,1278,1278,822
20231115,105200,214724650,1278,1278,1278,1278,46
20231115,105100,214665862,1278,1278,1278,1278,78
20231115,105000,214566178,1279,1279,1279,1279,40
20231115,104900,214515018,1279,1279,1279,1279,8
20231115,104800,214504786,1280,1280,1280,1280,0
20231115,104700,214504786,1280,1281,1281,1280,55
20231115,104600,214434384,1282,1292,1292,1282,3
20231115,104500,214430526,1294,1280,1294,1280,1000
20231115,104400,213141719,1277,1277,1277,1277,1
20231115,104300,213140442,1277,1277,1277,1277,20
20231115,104200,213114902,1276,1276,1276,1276,1
20231115,104100,213113626,1274,1275,1275,1274,1989
20231115,104000,210579340,1274,1276,1276,1274,500
20231115,103900,209942112,1276,1276,1276,1276,0
20231115,103800,209942112,1276,1276,1276,1276,0
20231115,103700,209942112,1276,1276,1276,1276,0
20231115,103600,209942112,1276,1282,1282,1276,11
20231115,103500,209928022,1282,1282,1282,1282,0
20231115,103400,209928022,1282,1280,1282,1280,3
20231115,103300,209924179,1282,1282,1282,1282,8
20231115,103200,209913923,1271,1278,1278,1271,1000
20231115,103100,208639651,1281,1281,1281,1281,61
20231115,103000,208561510,1281,1281,1281,1281,316
20231115,102900,208156714,1281,1281,1281,1281,210
20231115,102800,207887704,1281,1281,1281,1281,790
20231115,102700,206875714,1281,1281,1281,1281,0
20231115,102600,206875714,1281,1281,1281,1281,129
20231115,102500,206710465,1281,1276,1281,1276,780
20231115,102400,205715135,1276,1275,1276,1275,30
20231115,102300,205676865,1276,1278,1278,1276,907
20231115,102200,204518894,1278,1280,1281,1278,1306
20231115,102100,202847299,1280,1280,1280,1280,19
20231115,102000,202822979,1280,1281,1281,1280,1018
20231115,101900,201519938,1280,1280,1280,1280,0
20231115,101800,201519938,1280,1281,1281,1280,2595
20231115,101700,198196601,1281,1289,1289,1281,883
20231115,101600,197065222,1280,1289,1289,1280,3
20231115,101500,197061364,1289,1289,1289,1289,1
20231115,101400,197060075,1280,1280,1280,1280,3000
20231115,101300,193220075,1280,1280,1280,1280,25
20231115,101200,193188075,1280,1285,1285,1280,15539
20231115,101100,173286197,1286,1286,1286,1286,81
20231115,101000,173182031,1286,1286,1286,1286,119
20231115,100900,173028997,1286,1285,1286,1285,630
20231115,100800,172219446,1285,1285,1285,1285,0
20231115,100700,172219446,1285,1285,1285,1285,10
20231115,100600,172206596,1285,1286,1286,1285,1232
20231115,100500,170623475,1289,1289,1289,1289,150
20231115,100400,170430125,1292,1292,1292,1292,0
20231115,100300,170430125,1292,1292,1292,1292,105
20231115,100200,170294465,1292,1290,1292,1290,237
20231115,100100,169988321,1292,1295,1295,1292,678
20231115,100000,169112228,1295,1294,1295,1294,341
20231115,095900,168670911,1292,1292,1292,1292,69
20231115,095800,168581763,1292,1290,1292,1290,241
20231115,095700,168270789,1290,1290,1290,1290,0
20231115,095600,168270789,1290,1290,1290,1290,0
20231115,095500,168270789,1290,1290,1290,1290,1501
20231115,095400,166334499,1291,1290,1292,1290,140
20231115,095300,166153759,1292,1292,1292,1292,0
20231115,095200,166153759,1292,1292,1292,1292,230
20231115,095100,165856599,1293,1284,1293,1284,215
20231115,095000,165580404,1284,1291,1291,1283,2186
20231115,094900,162772618,1293,1295,1295,1293,176
20231115,094800,162544898,1293,1295,1295,1293,562
20231115,094700,161817116,1295,1290,1295,1290,12298
20231115,094600,145911401,1286,1290,1290,1286,837
20231115,094500,144834634,1290,1293,1293,1290,507
20231115,094400,144180595,1293,1292,1293,1292,306
20231115,094300,143785230,1288,1290,1290,1288,881
20231115,094200,142649322,1289,1288,1289,1288,933
20231115,094100,141447446,1288,1289,1289,1288,1386
20231115,094000,139662147,1289,1290,1290,1289,1040
20231115,093900,138320873,1290,1291,1291,1290,605
20231115,093800,137540422,1292,1288,1292,1288,128
20231115,093700,137375514,1288,1288,1288,1288,2231
20231115,093600,134501986,1290,1288,1290,1288,37
20231115,093500,134454262,1291,1293,1293,1291,5
20231115,093400,134447800,1293,1293,1293,1293,325
20231115,093300,134027575,1294,1294,1294,1293,744
20231115,093200,133065377,1294,1294,1294,1293,1842
20231115,093100,130682730,1294,1288,1294,1288,861
20231115,093000,129572116,1288,1288,1288,1288,80
20231115,092900,129469076,1295,1293,1295,1293,140
20231115,092800,129287780,1293,1295,1295,1293,1118
20231115,092700,127842186,1295,1293,1295,1293,56
20231115,092600,127769668,1293,1288,1294,1288,11964
20231115,092500,112333522,1288,1288,1288,1288,0
20231115,092400,112333522,1288,1286,1288,1286,2601
20231115,092300,108988436,1291,1291,1291,1291,316
20231115,092200,108580480,1291,1291,1291,1291,0
20231115,092100,108580480,1291,1286,1291,1286,92
20231115,092000,108462113,1286,1290,1290,1286,2535
20231115,091900,105199963,1290,1287,1290,1287,1777
20231115,091800,102909811,1283,1291,1291,1283,5050
20231115,091700,96422538,1291,1291,1291,1288,3160
20231115,091600,92349810,1290,1295,1295,1290,2973
20231115,091500,88500183,1294,1298,1301,1294,5277
20231115,091400,81648121,1298,1290,1298,1290,8073
20231115,091300,71221057,1291,1290,1291,1284,1099
20231115,091200,69802444,1284,1289,1290,1283,1828
20231115,091100,67449992,1289,1291,1292,1289,946
20231115,091000,66229862,1290,1281,1290,1281,9205
20231115,090900,54389307,1277,1278,1278,1277,709
20231115,090800,53483662,1277,1277,1277,1277,620
20231115,090700,52691922,1277,1283,1283,1277,347
20231115,090600,52247927,1277,1275,1277,1267,12763
20231115,090500,35972842,1276,1268,1277,1261,2546
20231115,090400,32754908,1277,1275,1277,1267,1887
20231115,090300,30353836,1262,1265,1269,1262,6253
20231115,090200,22442316,1261,1270,1270,1260,11313
20231115,090100,8138334,1269,1264,1288,1264,4217
20231115,090000,2773736,1256,1255,1269,1255,2208