KissMeData/263920/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,204400,135794089,1217,1217,1217,1217,20268
20231116,204300,135794089,1217,1217,1217,1217,0
20231116,204200,135794089,1217,1217,1217,1217,0
20231116,204100,135794089,1217,1217,1217,1217,0
20231116,204000,135794089,1217,1217,1217,1217,0
20231116,203900,135794089,1217,1217,1217,1217,0
20231116,203800,135794089,1217,1217,1217,1217,0
20231116,203700,135794089,1217,1217,1217,1217,0
20231116,203600,135794089,1217,1217,1217,1217,0
20231116,203500,135794089,1217,1217,1217,1217,0
20231116,203400,135794089,1217,1217,1217,1217,0
20231116,203300,135794089,1217,1217,1217,1217,0
20231116,203200,135794089,1217,1217,1217,1217,0
20231116,203100,135794089,1217,1217,1217,1217,0
20231116,203000,135794089,1217,1217,1217,1217,0
20231116,202900,135794089,1217,1217,1217,1217,0
20231116,202800,135794089,1217,1217,1217,1217,0
20231116,202700,135794089,1217,1217,1217,1217,0
20231116,202600,135794089,1217,1217,1217,1217,0
20231116,202500,135794089,1217,1217,1217,1217,0
20231116,202400,135794089,1217,1217,1217,1217,0
20231116,202300,135794089,1217,1217,1217,1217,0
20231116,202200,135794089,1217,1217,1217,1217,0
20231116,202100,135794089,1217,1217,1217,1217,0
20231116,202000,135794089,1217,1217,1217,1217,0
20231116,201900,135794089,1217,1217,1217,1217,0
20231116,201800,135794089,1217,1217,1217,1217,0
20231116,201700,135794089,1217,1217,1217,1217,0
20231116,201600,135794089,1217,1217,1217,1217,0
20231116,201500,135794089,1217,1217,1217,1217,0
20231116,201400,135794089,1217,1217,1217,1217,20268
20231116,201300,135794089,1217,1217,1217,1217,0
20231116,201200,135794089,1217,1217,1217,1217,0
20231116,201100,135794089,1217,1217,1217,1217,0
20231116,201000,135794089,1217,1217,1217,1217,0
20231116,200900,135794089,1217,1217,1217,1217,0
20231116,200800,135794089,1217,1217,1217,1217,0
20231116,200700,135794089,1217,1217,1217,1217,0
20231116,200600,135794089,1217,1217,1217,1217,0
20231116,200500,135794089,1217,1217,1217,1217,0
20231116,200400,135794089,1217,1217,1217,1217,0
20231116,200300,135794089,1217,1217,1217,1217,0
20231116,200200,135794089,1217,1217,1217,1217,0
20231116,200100,135794089,1217,1217,1217,1217,0
20231116,200000,135794089,1217,1217,1217,1217,0
20231116,195900,135794089,1217,1217,1217,1217,0
20231116,195800,135794089,1217,1217,1217,1217,0
20231116,195700,135794089,1217,1217,1217,1217,0
20231116,195600,135794089,1217,1217,1217,1217,0
20231116,195500,135794089,1217,1217,1217,1217,0
20231116,195400,135794089,1217,1217,1217,1217,0
20231116,195300,135794089,1217,1217,1217,1217,0
20231116,195200,135794089,1217,1217,1217,1217,0
20231116,195100,135794089,1217,1217,1217,1217,0
20231116,195000,135794089,1217,1217,1217,1217,0
20231116,194900,135794089,1217,1217,1217,1217,0
20231116,194800,135794089,1217,1217,1217,1217,0
20231116,194700,135794089,1217,1217,1217,1217,0
20231116,194600,135794089,1217,1217,1217,1217,0
20231116,194500,135794089,1217,1217,1217,1217,0
20231116,194400,135794089,1217,1217,1217,1217,20268
20231116,194300,135794089,1217,1217,1217,1217,0
20231116,194200,135794089,1217,1217,1217,1217,0
20231116,194100,135794089,1217,1217,1217,1217,0
20231116,194000,135794089,1217,1217,1217,1217,0
20231116,193900,135794089,1217,1217,1217,1217,0
20231116,193800,135794089,1217,1217,1217,1217,0
20231116,193700,135794089,1217,1217,1217,1217,0
20231116,193600,135794089,1217,1217,1217,1217,0
20231116,193500,135794089,1217,1217,1217,1217,0
20231116,193400,135794089,1217,1217,1217,1217,0
20231116,193300,135794089,1217,1217,1217,1217,0
20231116,193200,135794089,1217,1217,1217,1217,0
20231116,193100,135794089,1217,1217,1217,1217,0
20231116,193000,135794089,1217,1217,1217,1217,0
20231116,192900,135794089,1217,1217,1217,1217,0
20231116,192800,135794089,1217,1217,1217,1217,0
20231116,192700,135794089,1217,1217,1217,1217,0
20231116,192600,135794089,1217,1217,1217,1217,0
20231116,192500,135794089,1217,1217,1217,1217,0
20231116,192400,135794089,1217,1217,1217,1217,0
20231116,192300,135794089,1217,1217,1217,1217,0
20231116,192200,135794089,1217,1217,1217,1217,0
20231116,192100,135794089,1217,1217,1217,1217,0
20231116,192000,135794089,1217,1217,1217,1217,0
20231116,191900,135794089,1217,1217,1217,1217,0
20231116,191800,135794089,1217,1217,1217,1217,0
20231116,191700,135794089,1217,1217,1217,1217,0
20231116,191600,135794089,1217,1217,1217,1217,0
20231116,191500,135794089,1217,1217,1217,1217,0
20231116,191400,135794089,1217,1217,1217,1217,20268
20231116,191300,135794089,1217,1217,1217,1217,0
20231116,191200,135794089,1217,1217,1217,1217,0
20231116,191100,135794089,1217,1217,1217,1217,0
20231116,191000,135794089,1217,1217,1217,1217,0
20231116,190900,135794089,1217,1217,1217,1217,0
20231116,190800,135794089,1217,1217,1217,1217,0
20231116,190700,135794089,1217,1217,1217,1217,0
20231116,190600,135794089,1217,1217,1217,1217,0
20231116,190500,135794089,1217,1217,1217,1217,0
20231116,190400,135794089,1217,1217,1217,1217,0
20231116,190300,135794089,1217,1217,1217,1217,0
20231116,190200,135794089,1217,1217,1217,1217,0
20231116,190100,135794089,1217,1217,1217,1217,0
20231116,190000,135794089,1217,1217,1217,1217,0
20231116,185900,135794089,1217,1217,1217,1217,0
20231116,185800,135794089,1217,1217,1217,1217,0
20231116,185700,135794089,1217,1217,1217,1217,0
20231116,185600,135794089,1217,1217,1217,1217,0
20231116,185500,135794089,1217,1217,1217,1217,0
20231116,185400,135794089,1217,1217,1217,1217,0
20231116,185300,135794089,1217,1217,1217,1217,0
20231116,185200,135794089,1217,1217,1217,1217,0
20231116,185100,135794089,1217,1217,1217,1217,0
20231116,185000,135794089,1217,1217,1217,1217,0
20231116,184900,135794089,1217,1217,1217,1217,0
20231116,184800,135794089,1217,1217,1217,1217,0
20231116,184700,135794089,1217,1217,1217,1217,0
20231116,184600,135794089,1217,1217,1217,1217,0
20231116,184500,135794089,1217,1217,1217,1217,0
20231116,184400,135794089,1217,1217,1217,1217,20268
20231116,184300,135794089,1217,1217,1217,1217,0
20231116,184200,135794089,1217,1217,1217,1217,0
20231116,184100,135794089,1217,1217,1217,1217,0
20231116,184000,135794089,1217,1217,1217,1217,0
20231116,183900,135794089,1217,1217,1217,1217,0
20231116,183800,135794089,1217,1217,1217,1217,0
20231116,183700,135794089,1217,1217,1217,1217,0
20231116,183600,135794089,1217,1217,1217,1217,0
20231116,183500,135794089,1217,1217,1217,1217,0
20231116,183400,135794089,1217,1217,1217,1217,0
20231116,183300,135794089,1217,1217,1217,1217,0
20231116,183200,135794089,1217,1217,1217,1217,0
20231116,183100,135794089,1217,1217,1217,1217,0
20231116,183000,135794089,1217,1217,1217,1217,0
20231116,182900,135794089,1217,1217,1217,1217,0
20231116,182800,135794089,1217,1217,1217,1217,0
20231116,182700,135794089,1217,1217,1217,1217,0
20231116,182600,135794089,1217,1217,1217,1217,0
20231116,182500,135794089,1217,1217,1217,1217,0
20231116,182400,135794089,1217,1217,1217,1217,0
20231116,182300,135794089,1217,1217,1217,1217,0
20231116,182200,135794089,1217,1217,1217,1217,0
20231116,182100,135794089,1217,1217,1217,1217,0
20231116,182000,135794089,1217,1217,1217,1217,0
20231116,181900,135794089,1217,1217,1217,1217,0
20231116,181800,135794089,1217,1217,1217,1217,0
20231116,181700,135794089,1217,1217,1217,1217,0
20231116,181600,135794089,1217,1217,1217,1217,0
20231116,181500,135794089,1217,1217,1217,1217,0
20231116,181400,135794089,1217,1217,1217,1217,20268
20231116,181300,135794089,1217,1217,1217,1217,0
20231116,181200,135794089,1217,1217,1217,1217,0
20231116,181100,135794089,1217,1217,1217,1217,0
20231116,181000,135794089,1217,1217,1217,1217,0
20231116,180900,135794089,1217,1217,1217,1217,0
20231116,180800,135794089,1217,1217,1217,1217,0
20231116,180700,135794089,1217,1217,1217,1217,0
20231116,180600,135794089,1217,1217,1217,1217,0
20231116,180500,135794089,1217,1217,1217,1217,0
20231116,180400,135794089,1217,1217,1217,1217,0
20231116,180300,135794089,1217,1217,1217,1217,0
20231116,180200,135794089,1217,1217,1217,1217,0
20231116,180100,135794089,1217,1217,1217,1217,0
20231116,180000,135794089,1217,1217,1217,1217,0
20231116,175900,135794089,1217,1217,1217,1217,0
20231116,175800,135794089,1217,1217,1217,1217,0
20231116,175700,135794089,1217,1217,1217,1217,0
20231116,175600,135794089,1217,1217,1217,1217,0
20231116,175500,135794089,1217,1217,1217,1217,0
20231116,175400,135794089,1217,1217,1217,1217,0
20231116,175300,135794089,1217,1217,1217,1217,0
20231116,175200,135794089,1217,1217,1217,1217,0
20231116,175100,135794089,1217,1217,1217,1217,0
20231116,175000,135794089,1217,1217,1217,1217,0
20231116,174900,135794089,1217,1217,1217,1217,0
20231116,174800,135794089,1217,1217,1217,1217,0
20231116,174700,135794089,1217,1217,1217,1217,0
20231116,174600,135794089,1217,1217,1217,1217,0
20231116,174500,135794089,1217,1217,1217,1217,0
20231116,174400,135794089,1217,1217,1217,1217,20268
20231116,174300,135794089,1217,1217,1217,1217,0
20231116,174200,135794089,1217,1217,1217,1217,0
20231116,174100,135794089,1217,1217,1217,1217,0
20231116,174000,135794089,1217,1217,1217,1217,0
20231116,173900,135794089,1217,1217,1217,1217,0
20231116,173800,135794089,1217,1217,1217,1217,0
20231116,173700,135794089,1217,1217,1217,1217,0
20231116,173600,135794089,1217,1217,1217,1217,0
20231116,173500,135794089,1217,1217,1217,1217,0
20231116,173400,135794089,1217,1217,1217,1217,0
20231116,173300,135794089,1217,1217,1217,1217,0
20231116,173200,135794089,1217,1217,1217,1217,0
20231116,173100,135794089,1217,1217,1217,1217,0
20231116,173000,135794089,1217,1217,1217,1217,0
20231116,172900,135794089,1217,1217,1217,1217,0
20231116,172800,135794089,1217,1217,1217,1217,0
20231116,172700,135794089,1217,1217,1217,1217,0
20231116,172600,135794089,1217,1217,1217,1217,0
20231116,172500,135794089,1217,1217,1217,1217,0
20231116,172400,135794089,1217,1217,1217,1217,0
20231116,172300,135794089,1217,1217,1217,1217,0
20231116,172200,135794089,1217,1217,1217,1217,0
20231116,172100,135794089,1217,1217,1217,1217,0
20231116,172000,135794089,1217,1217,1217,1217,0
20231116,171900,135794089,1217,1217,1217,1217,0
20231116,171800,135794089,1217,1217,1217,1217,0
20231116,171700,135794089,1217,1217,1217,1217,0
20231116,171600,135794089,1217,1217,1217,1217,0
20231116,171500,135794089,1217,1217,1217,1217,0
20231116,171400,135794089,1217,1217,1217,1217,20268
20231116,171300,135794089,1217,1217,1217,1217,0
20231116,171200,135794089,1217,1217,1217,1217,0
20231116,171100,135794089,1217,1217,1217,1217,0
20231116,171000,135794089,1217,1217,1217,1217,0
20231116,170900,135794089,1217,1217,1217,1217,0
20231116,170800,135794089,1217,1217,1217,1217,0
20231116,170700,135794089,1217,1217,1217,1217,0
20231116,170600,135794089,1217,1217,1217,1217,0
20231116,170500,135794089,1217,1217,1217,1217,0
20231116,170400,135794089,1217,1217,1217,1217,0
20231116,170300,135794089,1217,1217,1217,1217,0
20231116,170200,135794089,1217,1217,1217,1217,0
20231116,170100,135794089,1217,1217,1217,1217,0
20231116,170000,135794089,1217,1217,1217,1217,0
20231116,165900,135794089,1217,1217,1217,1217,0
20231116,165800,135794089,1217,1217,1217,1217,0
20231116,165700,135794089,1217,1217,1217,1217,0
20231116,165600,135794089,1217,1217,1217,1217,0
20231116,165500,135794089,1217,1217,1217,1217,0
20231116,165400,135794089,1217,1217,1217,1217,0
20231116,165300,135794089,1217,1217,1217,1217,0
20231116,165200,135794089,1217,1217,1217,1217,0
20231116,165100,135794089,1217,1217,1217,1217,0
20231116,165000,135794089,1217,1217,1217,1217,0
20231116,164900,135794089,1217,1217,1217,1217,0
20231116,164800,135794089,1217,1217,1217,1217,0
20231116,164700,135794089,1217,1217,1217,1217,0
20231116,164600,135794089,1217,1217,1217,1217,0
20231116,164500,135794089,1217,1217,1217,1217,0
20231116,164400,135794089,1217,1217,1217,1217,20268
20231116,164300,135794089,1217,1217,1217,1217,0
20231116,164200,135794089,1217,1217,1217,1217,0
20231116,164100,135794089,1217,1217,1217,1217,0
20231116,164000,135794089,1217,1217,1217,1217,0
20231116,163900,135794089,1217,1217,1217,1217,0
20231116,163800,135794089,1217,1217,1217,1217,0
20231116,163700,135794089,1217,1217,1217,1217,0
20231116,163600,135794089,1217,1217,1217,1217,0
20231116,163500,135794089,1217,1217,1217,1217,0
20231116,163400,135794089,1217,1217,1217,1217,0
20231116,163300,135794089,1217,1217,1217,1217,0
20231116,163200,135794089,1217,1217,1217,1217,0
20231116,163100,135794089,1217,1217,1217,1217,0
20231116,163000,135794089,1217,1217,1217,1217,20268
20231116,162900,111127933,1215,1215,1215,1215,0
20231116,162800,111127933,1215,1215,1215,1215,0
20231116,162700,111127933,1215,1215,1215,1215,0
20231116,162600,111127933,1215,1215,1215,1215,0
20231116,162500,111127933,1215,1215,1215,1215,0
20231116,162400,111127933,1215,1215,1215,1215,0
20231116,162300,111127933,1215,1215,1215,1215,0
20231116,162200,111127933,1215,1215,1215,1215,0
20231116,162100,111127933,1215,1215,1215,1215,0
20231116,162000,111127933,1215,1215,1215,1215,0
20231116,161900,111127933,1215,1209,1215,1209,3160
20231116,161800,107303469,1211,1211,1211,1211,0
20231116,161700,107303469,1211,1208,1211,1208,501
20231116,161600,106698258,1208,1209,1209,1208,963
20231116,161500,105534112,1210,1210,1210,1210,491
20231116,161400,104940002,1211,1211,1211,1211,0
20231116,161300,104940002,1211,1211,1211,1211,0
20231116,161200,104940002,1211,1211,1211,1211,0
20231116,161100,104940002,1211,1211,1211,1211,0
20231116,161000,104940002,1211,1211,1211,1211,40
20231116,160900,104891562,1216,1216,1216,1216,0
20231116,160800,104891562,1216,1216,1216,1216,0
20231116,160700,104891562,1216,1216,1216,1216,0
20231116,160600,104891562,1216,1216,1216,1216,0
20231116,160500,104891562,1216,1216,1216,1216,0
20231116,160400,104891562,1216,1216,1216,1216,0
20231116,160300,104891562,1216,1216,1216,1216,0
20231116,160200,104891562,1216,1216,1216,1216,1
20231116,160100,104890346,1210,1210,1210,1210,4900
20231116,160000,98961346,1216,1216,1216,1216,0
20231116,155900,98961346,1216,1216,1216,1216,0
20231116,155800,98961346,1216,1216,1216,1216,0
20231116,155700,98961346,1216,1216,1216,1216,0
20231116,155600,98961346,1216,1216,1216,1216,0
20231116,155500,98961346,1216,1216,1216,1216,0
20231116,155400,98961346,1216,1216,1216,1216,0
20231116,155300,98961346,1216,1216,1216,1216,0
20231116,155200,98961346,1216,1216,1216,1216,0
20231116,155100,98961346,1216,1216,1216,1216,0
20231116,155000,98961346,1216,1216,1216,1216,0
20231116,154900,98961346,1216,1216,1216,1216,0
20231116,154800,98961346,1216,1216,1216,1216,0
20231116,154700,98961346,1216,1216,1216,1216,0
20231116,154600,98961346,1216,1216,1216,1216,0
20231116,154500,98961346,1216,1216,1216,1216,0
20231116,154400,98961346,1216,1216,1216,1216,0
20231116,154300,98961346,1216,1216,1216,1216,1
20231116,154200,98960130,1209,1210,1210,1209,81
20231116,154100,98862176,1216,1216,1216,1216,0
20231116,154000,98862176,1216,1216,1216,1216,0
20231116,153900,98862176,1216,1216,1216,1216,0
20231116,153800,98862176,1216,1216,1216,1216,0
20231116,153700,98862176,1216,1216,1216,1216,0
20231116,153600,98862176,1216,1216,1216,1216,0
20231116,153500,98862176,1216,1216,1216,1216,0
20231116,153400,98862176,1216,1216,1216,1216,0
20231116,153300,98862176,1216,1216,1216,1216,0
20231116,153200,98862176,1216,1216,1216,1216,0
20231116,153100,98862176,1216,1216,1216,1216,0
20231116,153000,98862176,1216,1216,1216,1216,0
20231116,152900,98862176,1216,1216,1216,1216,0
20231116,152800,98862176,1216,1216,1216,1216,0
20231116,152700,98862176,1216,1216,1216,1216,0
20231116,152600,98862176,1216,1216,1216,1216,1
20231116,152500,98860960,1216,1216,1216,1216,0
20231116,152400,98860960,1216,1216,1216,1216,0
20231116,152300,98860960,1216,1216,1216,1216,0
20231116,152200,98860960,1216,1216,1216,1216,0
20231116,152100,98860960,1216,1216,1216,1216,0
20231116,152000,98860960,1216,1216,1216,1216,0
20231116,151900,98860960,1216,1215,1216,1215,3
20231116,151800,98857314,1210,1210,1210,1210,46
20231116,151700,98801654,1216,1216,1216,1216,0
20231116,151600,98801654,1216,1215,1216,1215,50
20231116,151500,98740866,1215,1215,1215,1215,0
20231116,151400,98740866,1215,1215,1215,1215,0
20231116,151300,98740866,1215,1215,1215,1215,0
20231116,151200,98740866,1215,1215,1215,1215,0
20231116,151100,98740866,1215,1215,1215,1215,0
20231116,151000,98740866,1215,1211,1215,1211,53
20231116,150900,98676675,1211,1211,1211,1211,279
20231116,150800,98338806,1211,1211,1211,1211,1
20231116,150700,98337595,1216,1216,1216,1216,0
20231116,150600,98337595,1216,1216,1216,1216,0
20231116,150500,98337595,1216,1216,1216,1216,0
20231116,150400,98337595,1216,1216,1216,1216,0
20231116,150300,98337595,1216,1216,1216,1216,0
20231116,150200,98337595,1216,1216,1216,1216,0
20231116,150100,98337595,1216,1216,1216,1216,0
20231116,150000,98337595,1216,1216,1216,1216,0
20231116,145900,98337595,1216,1216,1216,1216,0
20231116,145800,98337595,1216,1216,1216,1216,0
20231116,145700,98337595,1216,1216,1216,1216,0
20231116,145600,98337595,1216,1216,1216,1216,1
20231116,145500,98336379,1211,1211,1211,1211,1
20231116,145400,98335168,1216,1216,1216,1216,0
20231116,145300,98335168,1216,1216,1216,1216,0
20231116,145200,98335168,1216,1216,1216,1216,0
20231116,145100,98335168,1216,1216,1216,1216,0
20231116,145000,98335168,1216,1216,1216,1216,1
20231116,144900,98333952,1211,1216,1216,1211,128
20231116,144800,98178884,1216,1216,1216,1216,1
20231116,144700,98177668,1215,1215,1215,1215,0
20231116,144600,98177668,1215,1215,1215,1215,0
20231116,144500,98177668,1215,1215,1215,1215,0
20231116,144400,98177668,1215,1215,1215,1215,0
20231116,144300,98177668,1215,1215,1215,1215,5
20231116,144200,98171593,1215,1215,1215,1215,228
20231116,144100,97894573,1215,1215,1215,1215,9
20231116,144000,97883638,1216,1216,1216,1216,0
20231116,143900,97883638,1216,1215,1216,1215,554
20231116,143800,97210526,1215,1215,1215,1215,0
20231116,143700,97210526,1215,1215,1215,1215,0
20231116,143600,97210526,1215,1215,1215,1215,1
20231116,143500,97209311,1214,1214,1214,1214,1480
20231116,143400,95412591,1214,1214,1214,1214,0
20231116,143300,95412591,1214,1214,1214,1214,0
20231116,143200,95412591,1214,1208,1214,1208,1386
20231116,143100,93737759,1208,1208,1208,1208,0
20231116,143000,93737759,1208,1208,1208,1208,10
20231116,142900,93725679,1208,1208,1208,1208,56
20231116,142800,93658031,1203,1203,1203,1203,0
20231116,142700,93658031,1203,1203,1203,1203,0
20231116,142600,93658031,1203,1203,1203,1203,0
20231116,142500,93658031,1203,1203,1203,1203,0
20231116,142400,93658031,1203,1203,1203,1203,1
20231116,142300,93656828,1209,1209,1209,1209,0
20231116,142200,93656828,1209,1209,1209,1209,0
20231116,142100,93656828,1209,1209,1209,1209,0
20231116,142000,93656828,1209,1209,1209,1209,0
20231116,141900,93656828,1209,1209,1209,1209,0
20231116,141800,93656828,1209,1209,1209,1209,0
20231116,141700,93656828,1209,1209,1209,1209,4
20231116,141600,93651992,1209,1205,1209,1202,3656
20231116,141500,89249895,1209,1209,1209,1209,10
20231116,141400,89237805,1209,1209,1209,1209,1
20231116,141300,89236596,1204,1204,1204,1204,0
20231116,141200,89236596,1204,1204,1204,1204,0
20231116,141100,89236596,1204,1204,1204,1204,0
20231116,141000,89236596,1204,1207,1207,1204,3308
20231116,140900,85250625,1209,1209,1209,1209,0
20231116,140800,85250625,1209,1209,1209,1209,0
20231116,140700,85250625,1209,1209,1209,1209,0
20231116,140600,85250625,1209,1209,1209,1209,386
20231116,140500,84783951,1209,1209,1209,1209,0
20231116,140400,84783951,1209,1209,1209,1209,0
20231116,140300,84783951,1209,1209,1209,1209,1
20231116,140200,84782742,1209,1209,1209,1209,10
20231116,140100,84770652,1210,1210,1210,1210,30
20231116,140000,84734352,1210,1210,1210,1210,18
20231116,135900,84712572,1210,1210,1210,1210,0
20231116,135800,84712572,1210,1210,1210,1210,1
20231116,135700,84711362,1215,1215,1215,1215,0
20231116,135600,84711362,1215,1215,1215,1215,0
20231116,135500,84711362,1215,1215,1215,1215,0
20231116,135400,84711362,1215,1215,1215,1215,0
20231116,135300,84711362,1215,1215,1215,1215,0
20231116,135200,84711362,1215,1215,1215,1215,0
20231116,135100,84711362,1215,1215,1215,1215,0
20231116,135000,84711362,1215,1215,1215,1215,0
20231116,134900,84711362,1215,1215,1215,1215,0
20231116,134800,84711362,1215,1215,1215,1215,0
20231116,134700,84711362,1215,1215,1215,1215,0
20231116,134600,84711362,1215,1215,1215,1215,0
20231116,134500,84711362,1215,1215,1215,1215,0
20231116,134400,84711362,1215,1215,1215,1215,0
20231116,134300,84711362,1215,1215,1215,1215,0
20231116,134200,84711362,1215,1215,1215,1215,0
20231116,134100,84711362,1215,1215,1215,1215,1
20231116,134000,84710147,1215,1215,1215,1215,100
20231116,133900,84588647,1215,1215,1215,1215,0
20231116,133800,84588647,1215,1215,1215,1215,20
20231116,133700,84564347,1215,1215,1215,1215,0
20231116,133600,84564347,1215,1215,1215,1215,1
20231116,133500,84563132,1212,1215,1215,1212,1001
20231116,133400,83349917,1212,1212,1212,1212,9
20231116,133300,83339009,1209,1212,1212,1209,164
20231116,133200,83140730,1215,1215,1215,1215,15
20231116,133100,83122505,1216,1216,1216,1216,0
20231116,133000,83122505,1216,1216,1216,1216,0
20231116,132900,83122505,1216,1216,1216,1216,1
20231116,132800,83121289,1217,1217,1217,1217,0
20231116,132700,83121289,1217,1217,1217,1217,0
20231116,132600,83121289,1217,1217,1217,1217,0
20231116,132500,83121289,1217,1214,1217,1205,5001
20231116,132400,77082150,1217,1217,1217,1217,0
20231116,132300,77082150,1217,1217,1217,1217,0
20231116,132200,77082150,1217,1217,1217,1217,0
20231116,132100,77082150,1217,1217,1217,1217,0
20231116,132000,77082150,1217,1217,1217,1217,0
20231116,131900,77082150,1217,1217,1217,1217,0
20231116,131800,77082150,1217,1217,1217,1217,0
20231116,131700,77082150,1217,1217,1217,1217,0
20231116,131600,77082150,1217,1217,1217,1217,0
20231116,131500,77082150,1217,1217,1217,1217,1784
20231116,131400,74911022,1217,1217,1217,1217,0
20231116,131300,74911022,1217,1217,1217,1217,0
20231116,131200,74911022,1217,1217,1217,1217,2
20231116,131100,74908588,1217,1217,1217,1217,0
20231116,131000,74908588,1217,1217,1217,1217,0
20231116,130900,74908588,1217,1217,1217,1217,0
20231116,130800,74908588,1217,1217,1217,1217,0
20231116,130700,74908588,1217,1217,1217,1217,0
20231116,130600,74908588,1217,1217,1217,1217,5
20231116,130500,74902503,1217,1217,1217,1217,0
20231116,130400,74902503,1217,1217,1217,1217,6
20231116,130300,74895201,1217,1217,1217,1217,0
20231116,130200,74895201,1217,1217,1217,1217,0
20231116,130100,74895201,1217,1217,1217,1217,0
20231116,130000,74895201,1217,1217,1217,1217,0
20231116,125900,74895201,1217,1217,1217,1217,1
20231116,125800,74893984,1217,1217,1217,1217,100
20231116,125700,74772284,1217,1217,1217,1217,3
20231116,125600,74768633,1217,1217,1217,1217,28
20231116,125500,74734557,1217,1217,1217,1217,1000
20231116,125400,73517557,1217,1217,1217,1217,17
20231116,125300,73496868,1217,1217,1217,1217,5608
20231116,125200,66671932,1217,1217,1217,1217,0
20231116,125100,66671932,1217,1217,1217,1217,1000
20231116,125000,65454932,1217,1217,1217,1217,0
20231116,124900,65454932,1217,1217,1217,1217,0
20231116,124800,65454932,1217,1217,1217,1217,0
20231116,124700,65454932,1217,1217,1217,1217,0
20231116,124600,65454932,1217,1217,1217,1217,65
20231116,124500,65375827,1217,1217,1217,1217,1
20231116,124400,65374610,1217,1217,1217,1217,0
20231116,124300,65374610,1217,1217,1217,1217,0
20231116,124200,65374610,1217,1217,1217,1217,0
20231116,124100,65374610,1217,1217,1217,1217,102
20231116,124000,65250476,1217,1217,1217,1217,0
20231116,123900,65250476,1217,1217,1217,1217,0
20231116,123800,65250476,1217,1217,1217,1217,1
20231116,123700,65249259,1211,1211,1211,1211,0
20231116,123600,65249259,1211,1210,1211,1210,3972
20231116,123500,60441924,1210,1210,1210,1210,61
20231116,123400,60368114,1210,1210,1210,1210,1626
20231116,123300,58400654,1210,1210,1210,1210,1437
20231116,123200,56661884,1211,1211,1211,1211,526
20231116,123100,56024898,1211,1211,1211,1211,645
20231116,123000,55243803,1211,1211,1211,1211,593
20231116,122900,54525680,1211,1215,1215,1211,208
20231116,122800,54273064,1215,1215,1215,1215,1818
20231116,122700,52064194,1215,1215,1215,1215,0
20231116,122600,52064194,1215,1215,1215,1215,0
20231116,122500,52064194,1215,1215,1215,1215,0
20231116,122400,52064194,1215,1215,1215,1215,0
20231116,122300,52064194,1215,1215,1215,1215,0
20231116,122200,52064194,1215,1215,1215,1215,0
20231116,122100,52064194,1215,1215,1215,1215,100
20231116,122000,51942694,1215,1217,1217,1215,1154
20231116,121900,50540284,1217,1218,1218,1217,42
20231116,121800,50489150,1220,1220,1220,1220,26
20231116,121700,50457430,1220,1220,1220,1220,65
20231116,121600,50378130,1220,1220,1220,1220,4
20231116,121500,50373250,1220,1220,1220,1220,70
20231116,121400,50287850,1220,1220,1220,1220,12
20231116,121300,50273210,1220,1219,1220,1219,30
20231116,121200,50236638,1219,1219,1219,1219,19
20231116,121100,50213477,1219,1220,1220,1219,100
20231116,121000,50091515,1220,1220,1220,1220,0
20231116,120900,50091515,1220,1220,1220,1220,0
20231116,120800,50091515,1220,1221,1221,1220,153
20231116,120700,49904716,1225,1225,1225,1225,0
20231116,120600,49904716,1225,1225,1225,1225,0
20231116,120500,49904716,1225,1225,1225,1225,0
20231116,120400,49904716,1225,1225,1225,1225,0
20231116,120300,49904716,1225,1225,1225,1225,0
20231116,120200,49904716,1225,1225,1225,1225,0
20231116,120100,49904716,1225,1225,1225,1225,2
20231116,120000,49902266,1221,1221,1221,1221,0
20231116,115900,49902266,1221,1221,1221,1221,0
20231116,115800,49902266,1221,1222,1222,1221,249
20231116,115700,49598154,1225,1225,1225,1225,0
20231116,115600,49598154,1225,1225,1225,1225,0
20231116,115500,49598154,1225,1225,1225,1225,0
20231116,115400,49598154,1225,1225,1225,1225,0
20231116,115300,49598154,1225,1225,1225,1225,0
20231116,115200,49598154,1225,1225,1225,1225,100
20231116,115100,49475654,1225,1225,1225,1225,0
20231116,115000,49475654,1225,1225,1225,1225,0
20231116,114900,49475654,1225,1225,1225,1225,0
20231116,114800,49475654,1225,1225,1225,1225,0
20231116,114700,49475654,1225,1225,1225,1225,100
20231116,114600,49353154,1225,1225,1225,1225,0
20231116,114500,49353154,1225,1225,1225,1225,0
20231116,114400,49353154,1225,1225,1225,1225,1
20231116,114300,49351929,1221,1221,1221,1221,0
20231116,114200,49351929,1221,1221,1221,1221,1
20231116,114100,49350708,1221,1225,1225,1221,815
20231116,114000,48352341,1227,1227,1227,1227,100
20231116,113900,48229641,1227,1227,1227,1227,0
20231116,113800,48229641,1227,1227,1227,1227,1
20231116,113700,48228414,1226,1226,1226,1226,2
20231116,113600,48225962,1228,1228,1228,1228,0
20231116,113500,48225962,1228,1225,1228,1225,116
20231116,113400,48083562,1227,1227,1227,1227,0
20231116,113300,48083562,1227,1227,1227,1227,47
20231116,113200,48025893,1227,1227,1227,1227,210
20231116,113100,47768223,1227,1227,1227,1227,0
20231116,113000,47768223,1227,1227,1227,1227,106
20231116,112900,47638161,1227,1228,1228,1227,418
20231116,112800,47125203,1230,1230,1230,1230,0
20231116,112700,47125203,1230,1230,1230,1230,0
20231116,112600,47125203,1230,1230,1230,1230,0
20231116,112500,47125203,1230,1230,1230,1230,0
20231116,112400,47125203,1230,1230,1230,1230,1
20231116,112300,47123973,1230,1230,1230,1230,0
20231116,112200,47123973,1230,1230,1230,1230,0
20231116,112100,47123973,1230,1230,1230,1230,0
20231116,112000,47123973,1230,1230,1230,1230,0
20231116,111900,47123973,1230,1230,1230,1230,10
20231116,111800,47111673,1230,1227,1230,1227,448
20231116,111700,46561974,1225,1225,1225,1225,10
20231116,111600,46549724,1227,1227,1227,1227,0
20231116,111500,46549724,1227,1227,1227,1227,341
20231116,111400,46131317,1227,1227,1227,1227,0
20231116,111300,46131317,1227,1227,1227,1227,42
20231116,111200,46079783,1227,1227,1227,1227,0
20231116,111100,46079783,1227,1227,1227,1227,42
20231116,111000,46028249,1227,1227,1227,1227,1
20231116,110900,46027022,1225,1225,1225,1225,42
20231116,110800,45975572,1225,1225,1225,1225,0
20231116,110700,45975572,1225,1225,1225,1225,94
20231116,110600,45860422,1227,1227,1227,1227,0
20231116,110500,45860422,1227,1227,1227,1227,42
20231116,110400,45808888,1227,1225,1227,1225,20
20231116,110300,45784386,1227,1227,1227,1227,42
20231116,110200,45732852,1227,1227,1227,1227,0
20231116,110100,45732852,1227,1227,1227,1227,42
20231116,110000,45681318,1229,1229,1229,1229,0
20231116,105900,45681318,1229,1229,1229,1229,852
20231116,105800,44634210,1229,1229,1229,1229,0
20231116,105700,44634210,1229,1229,1229,1229,42
20231116,105600,44582592,1230,1230,1230,1230,0
20231116,105500,44582592,1230,1230,1230,1230,0
20231116,105400,44582592,1230,1230,1230,1230,0
20231116,105300,44582592,1230,1230,1230,1230,0
20231116,105200,44582592,1230,1230,1230,1230,0
20231116,105100,44582592,1230,1230,1230,1230,5
20231116,105000,44576442,1233,1233,1233,1233,0
20231116,104900,44576442,1233,1233,1233,1233,0
20231116,104800,44576442,1233,1233,1233,1233,0
20231116,104700,44576442,1233,1233,1233,1233,0
20231116,104600,44576442,1233,1233,1233,1233,813
20231116,104500,43574013,1233,1233,1233,1233,0
20231116,104400,43574013,1233,1233,1233,1233,0
20231116,104300,43574013,1233,1233,1233,1233,0
20231116,104200,43574013,1233,1233,1233,1233,110
20231116,104100,43438383,1233,1233,1233,1233,5160
20231116,104000,37076103,1233,1232,1233,1232,871
20231116,103900,36002190,1233,1233,1233,1233,0
20231116,103800,36002190,1233,1232,1233,1232,160
20231116,103700,35805010,1233,1229,1233,1229,220
20231116,103600,35534610,1229,1229,1229,1229,0
20231116,103500,35534610,1229,1229,1229,1229,3
20231116,103400,35530923,1222,1235,1235,1222,1650
20231116,103300,33514441,1234,1234,1234,1234,167
20231116,103200,33308363,1235,1235,1235,1235,0
20231116,103100,33308363,1235,1225,1235,1225,5709
20231116,103000,26277286,1226,1226,1226,1226,0
20231116,102900,26277286,1226,1226,1226,1226,0
20231116,102800,26277286,1226,1226,1226,1226,0
20231116,102700,26277286,1226,1226,1226,1226,42
20231116,102600,26225794,1226,1224,1226,1224,220
20231116,102500,25956280,1224,1223,1224,1223,101
20231116,102400,25832698,1225,1225,1225,1225,0
20231116,102300,25832698,1225,1225,1225,1225,0
20231116,102200,25832698,1225,1225,1225,1225,0
20231116,102100,25832698,1225,1225,1225,1225,0
20231116,102000,25832698,1225,1225,1225,1225,0
20231116,101900,25832698,1225,1225,1225,1225,27
20231116,101800,25799623,1226,1225,1226,1225,187
20231116,101700,25570546,1225,1229,1230,1216,1268
20231116,101600,24019449,1229,1228,1229,1228,100
20231116,101500,23896565,1215,1217,1217,1215,6059
20231116,101400,16533880,1217,1217,1217,1217,83
20231116,101300,16432869,1218,1218,1218,1218,138
20231116,101200,16264785,1218,1218,1218,1218,0
20231116,101100,16264785,1218,1217,1218,1217,517
20231116,101000,15635233,1218,1221,1221,1218,645
20231116,100900,14849147,1236,1236,1236,1236,0
20231116,100800,14849147,1236,1236,1236,1236,0
20231116,100700,14849147,1236,1236,1236,1236,0
20231116,100600,14849147,1236,1235,1236,1218,4581
20231116,100500,9234519,1235,1228,1235,1228,1100
20231116,100400,7881719,1239,1239,1239,1239,0
20231116,100300,7881719,1239,1239,1239,1239,0
20231116,100200,7881719,1239,1224,1239,1224,1851
20231116,100100,5608426,1221,1220,1221,1220,439
20231116,100000,5072760,1220,1220,1220,1220,4158