KissMeData/033170/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,191400,204160919,1097,1097,1097,1097,3148
20231114,191300,204160919,1097,1097,1097,1097,0
20231114,191200,204160919,1097,1097,1097,1097,0
20231114,191100,204160919,1097,1097,1097,1097,0
20231114,191000,204160919,1097,1097,1097,1097,0
20231114,190900,204160919,1097,1097,1097,1097,0
20231114,190800,204160919,1097,1097,1097,1097,0
20231114,190700,204160919,1097,1097,1097,1097,0
20231114,190600,204160919,1097,1097,1097,1097,0
20231114,190500,204160919,1097,1097,1097,1097,0
20231114,190400,204160919,1097,1097,1097,1097,0
20231114,190300,204160919,1097,1097,1097,1097,0
20231114,190200,204160919,1097,1097,1097,1097,0
20231114,190100,204160919,1097,1097,1097,1097,0
20231114,190000,204160919,1097,1097,1097,1097,0
20231114,185900,204160919,1097,1097,1097,1097,0
20231114,185800,204160919,1097,1097,1097,1097,0
20231114,185700,204160919,1097,1097,1097,1097,0
20231114,185600,204160919,1097,1097,1097,1097,0
20231114,185500,204160919,1097,1097,1097,1097,0
20231114,185400,204160919,1097,1097,1097,1097,0
20231114,185300,204160919,1097,1097,1097,1097,0
20231114,185200,204160919,1097,1097,1097,1097,0
20231114,185100,204160919,1097,1097,1097,1097,0
20231114,185000,204160919,1097,1097,1097,1097,0
20231114,184900,204160919,1097,1097,1097,1097,0
20231114,184800,204160919,1097,1097,1097,1097,0
20231114,184700,204160919,1097,1097,1097,1097,0
20231114,184600,204160919,1097,1097,1097,1097,0
20231114,184500,204160919,1097,1097,1097,1097,0
20231114,184400,204160919,1097,1097,1097,1097,3148
20231114,184300,204160919,1097,1097,1097,1097,0
20231114,184200,204160919,1097,1097,1097,1097,0
20231114,184100,204160919,1097,1097,1097,1097,0
20231114,184000,204160919,1097,1097,1097,1097,0
20231114,183900,204160919,1097,1097,1097,1097,0
20231114,183800,204160919,1097,1097,1097,1097,0
20231114,183700,204160919,1097,1097,1097,1097,0
20231114,183600,204160919,1097,1097,1097,1097,0
20231114,183500,204160919,1097,1097,1097,1097,0
20231114,183400,204160919,1097,1097,1097,1097,0
20231114,183300,204160919,1097,1097,1097,1097,0
20231114,183200,204160919,1097,1097,1097,1097,0
20231114,183100,204160919,1097,1097,1097,1097,0
20231114,183000,204160919,1097,1097,1097,1097,0
20231114,182900,204160919,1097,1097,1097,1097,0
20231114,182800,204160919,1097,1097,1097,1097,0
20231114,182700,204160919,1097,1097,1097,1097,0
20231114,182600,204160919,1097,1097,1097,1097,0
20231114,182500,204160919,1097,1097,1097,1097,0
20231114,182400,204160919,1097,1097,1097,1097,0
20231114,182300,204160919,1097,1097,1097,1097,0
20231114,182200,204160919,1097,1097,1097,1097,0
20231114,182100,204160919,1097,1097,1097,1097,0
20231114,182000,204160919,1097,1097,1097,1097,0
20231114,181900,204160919,1097,1097,1097,1097,0
20231114,181800,204160919,1097,1097,1097,1097,0
20231114,181700,204160919,1097,1097,1097,1097,0
20231114,181600,204160919,1097,1097,1097,1097,0
20231114,181500,204160919,1097,1097,1097,1097,0
20231114,181400,204160919,1097,1097,1097,1097,3148
20231114,181300,204160919,1097,1097,1097,1097,0
20231114,181200,204160919,1097,1097,1097,1097,0
20231114,181100,204160919,1097,1097,1097,1097,0
20231114,181000,204160919,1097,1097,1097,1097,0
20231114,180900,204160919,1097,1097,1097,1097,0
20231114,180800,204160919,1097,1097,1097,1097,0
20231114,180700,204160919,1097,1097,1097,1097,0
20231114,180600,204160919,1097,1097,1097,1097,0
20231114,180500,204160919,1097,1097,1097,1097,0
20231114,180400,204160919,1097,1097,1097,1097,0
20231114,180300,204160919,1097,1097,1097,1097,0
20231114,180200,204160919,1097,1097,1097,1097,0
20231114,180100,204160919,1097,1097,1097,1097,0
20231114,180000,204160919,1097,1097,1097,1097,0
20231114,175900,204160919,1097,1097,1097,1097,0
20231114,175800,204160919,1097,1097,1097,1097,0
20231114,175700,204160919,1097,1097,1097,1097,0
20231114,175600,204160919,1097,1097,1097,1097,0
20231114,175500,204160919,1097,1097,1097,1097,0
20231114,175400,204160919,1097,1097,1097,1097,0
20231114,175300,204160919,1097,1097,1097,1097,0
20231114,175200,204160919,1097,1097,1097,1097,0
20231114,175100,204160919,1097,1097,1097,1097,0
20231114,175000,204160919,1097,1097,1097,1097,0
20231114,174900,204160919,1097,1097,1097,1097,0
20231114,174800,204160919,1097,1097,1097,1097,0
20231114,174700,204160919,1097,1097,1097,1097,0
20231114,174600,204160919,1097,1097,1097,1097,0
20231114,174500,204160919,1097,1097,1097,1097,0
20231114,174400,204160919,1097,1097,1097,1097,3148
20231114,174300,204160919,1097,1097,1097,1097,0
20231114,174200,204160919,1097,1097,1097,1097,0
20231114,174100,204160919,1097,1097,1097,1097,0
20231114,174000,204160919,1097,1097,1097,1097,0
20231114,173900,204160919,1097,1097,1097,1097,0
20231114,173800,204160919,1097,1097,1097,1097,0
20231114,173700,204160919,1097,1097,1097,1097,0
20231114,173600,204160919,1097,1097,1097,1097,0
20231114,173500,204160919,1097,1097,1097,1097,0
20231114,173400,204160919,1097,1097,1097,1097,0
20231114,173300,204160919,1097,1097,1097,1097,0
20231114,173200,204160919,1097,1097,1097,1097,0
20231114,173100,204160919,1097,1097,1097,1097,0
20231114,173000,204160919,1097,1097,1097,1097,0
20231114,172900,204160919,1097,1097,1097,1097,0
20231114,172800,204160919,1097,1097,1097,1097,0
20231114,172700,204160919,1097,1097,1097,1097,0
20231114,172600,204160919,1097,1097,1097,1097,0
20231114,172500,204160919,1097,1097,1097,1097,0
20231114,172400,204160919,1097,1097,1097,1097,0
20231114,172300,204160919,1097,1097,1097,1097,0
20231114,172200,204160919,1097,1097,1097,1097,0
20231114,172100,204160919,1097,1097,1097,1097,0
20231114,172000,204160919,1097,1097,1097,1097,0
20231114,171900,204160919,1097,1097,1097,1097,0
20231114,171800,204160919,1097,1097,1097,1097,0
20231114,171700,204160919,1097,1097,1097,1097,0
20231114,171600,204160919,1097,1097,1097,1097,0
20231114,171500,204160919,1097,1097,1097,1097,0
20231114,171400,204160919,1097,1097,1097,1097,3148
20231114,171300,204160919,1097,1097,1097,1097,0
20231114,171200,204160919,1097,1097,1097,1097,0
20231114,171100,204160919,1097,1097,1097,1097,0
20231114,171000,204160919,1097,1097,1097,1097,0
20231114,170900,204160919,1097,1097,1097,1097,0
20231114,170800,204160919,1097,1097,1097,1097,0
20231114,170700,204160919,1097,1097,1097,1097,0
20231114,170600,204160919,1097,1097,1097,1097,0
20231114,170500,204160919,1097,1097,1097,1097,0
20231114,170400,204160919,1097,1097,1097,1097,0
20231114,170300,204160919,1097,1097,1097,1097,0
20231114,170200,204160919,1097,1097,1097,1097,0
20231114,170100,204160919,1097,1097,1097,1097,0
20231114,170000,204160919,1097,1097,1097,1097,0
20231114,165900,204160919,1097,1097,1097,1097,0
20231114,165800,204160919,1097,1097,1097,1097,0
20231114,165700,204160919,1097,1097,1097,1097,0
20231114,165600,204160919,1097,1097,1097,1097,0
20231114,165500,204160919,1097,1097,1097,1097,0
20231114,165400,204160919,1097,1097,1097,1097,0
20231114,165300,204160919,1097,1097,1097,1097,0
20231114,165200,204160919,1097,1097,1097,1097,0
20231114,165100,204160919,1097,1097,1097,1097,0
20231114,165000,204160919,1097,1097,1097,1097,0
20231114,164900,204160919,1097,1097,1097,1097,0
20231114,164800,204160919,1097,1097,1097,1097,0
20231114,164700,204160919,1097,1097,1097,1097,0
20231114,164600,204160919,1097,1097,1097,1097,0
20231114,164500,204160919,1097,1097,1097,1097,0
20231114,164400,204160919,1097,1097,1097,1097,3148
20231114,164300,204160919,1097,1097,1097,1097,0
20231114,164200,204160919,1097,1097,1097,1097,0
20231114,164100,204160919,1097,1097,1097,1097,0
20231114,164000,204160919,1097,1097,1097,1097,0
20231114,163900,204160919,1097,1097,1097,1097,0
20231114,163800,204160919,1097,1097,1097,1097,0
20231114,163700,204160919,1097,1097,1097,1097,0
20231114,163600,204160919,1097,1097,1097,1097,0
20231114,163500,204160919,1097,1097,1097,1097,0
20231114,163400,204160919,1097,1097,1097,1097,0
20231114,163300,204160919,1097,1097,1097,1097,0
20231114,163200,204160919,1097,1097,1097,1097,0
20231114,163100,204160919,1097,1097,1097,1097,0
20231114,163000,204160919,1097,1097,1097,1097,0
20231114,162900,204160919,1097,1097,1097,1097,0
20231114,162800,204160919,1097,1097,1097,1097,0
20231114,162700,204160919,1097,1097,1097,1097,0
20231114,162600,204160919,1097,1097,1097,1097,0
20231114,162500,204160919,1097,1097,1097,1097,0
20231114,162400,204160919,1097,1097,1097,1097,0
20231114,162300,204160919,1097,1097,1097,1097,0
20231114,162200,204160919,1097,1097,1097,1097,0
20231114,162100,204160919,1097,1097,1097,1097,0
20231114,162000,204160919,1097,1097,1097,1097,0
20231114,161900,204160919,1097,1097,1097,1097,0
20231114,161800,204160919,1097,1097,1097,1097,0
20231114,161700,204160919,1097,1097,1097,1097,0
20231114,161600,204160919,1097,1097,1097,1097,0
20231114,161500,204160919,1097,1097,1097,1097,0
20231114,161400,204160919,1097,1097,1097,1097,3148
20231114,161300,204160919,1097,1097,1097,1097,0
20231114,161200,204160919,1097,1097,1097,1097,0
20231114,161100,204160919,1097,1097,1097,1097,0
20231114,161000,204160919,1097,1097,1097,1097,0
20231114,160900,204160919,1097,1097,1097,1097,0
20231114,160800,204160919,1097,1097,1097,1097,0
20231114,160700,204160919,1097,1097,1097,1097,0
20231114,160600,204160919,1097,1097,1097,1097,0
20231114,160500,204160919,1097,1097,1097,1097,0
20231114,160400,204160919,1097,1097,1097,1097,0
20231114,160300,204160919,1097,1097,1097,1097,0
20231114,160200,204160919,1097,1097,1097,1097,0
20231114,160100,204160919,1097,1097,1097,1097,0
20231114,160000,204160919,1097,1097,1097,1097,0
20231114,155900,204160919,1097,1097,1097,1097,0
20231114,155800,204160919,1097,1097,1097,1097,0
20231114,155700,204160919,1097,1097,1097,1097,0
20231114,155600,204160919,1097,1097,1097,1097,0
20231114,155500,204160919,1097,1097,1097,1097,0
20231114,155400,204160919,1097,1097,1097,1097,0
20231114,155300,204160919,1097,1097,1097,1097,0
20231114,155200,204160919,1097,1097,1097,1097,0
20231114,155100,204160919,1097,1097,1097,1097,0
20231114,155000,204160919,1097,1097,1097,1097,0
20231114,154900,204160919,1097,1097,1097,1097,0
20231114,154800,204160919,1097,1097,1097,1097,0
20231114,154700,204160919,1097,1097,1097,1097,0
20231114,154600,204160919,1097,1097,1097,1097,0
20231114,154500,204160919,1097,1097,1097,1097,0
20231114,154400,204160919,1097,1097,1097,1097,3148
20231114,154300,204160919,1097,1097,1097,1097,0
20231114,154200,204160919,1097,1097,1097,1097,0
20231114,154100,204160919,1097,1097,1097,1097,0
20231114,154000,204160919,1097,1097,1097,1097,0
20231114,153900,204160919,1097,1097,1097,1097,0
20231114,153800,204160919,1097,1097,1097,1097,0
20231114,153700,204160919,1097,1097,1097,1097,0
20231114,153600,204160919,1097,1097,1097,1097,0
20231114,153500,204160919,1097,1097,1097,1097,0
20231114,153400,204160919,1097,1097,1097,1097,0
20231114,153300,204160919,1097,1097,1097,1097,0
20231114,153200,204160919,1097,1097,1097,1097,0
20231114,153100,204160919,1097,1097,1097,1097,0
20231114,153000,204160919,1097,1097,1097,1097,3148
20231114,152900,200707563,1097,1097,1097,1097,0
20231114,152800,200707563,1097,1097,1097,1097,0
20231114,152700,200707563,1097,1097,1097,1097,0
20231114,152600,200707563,1097,1097,1097,1097,0
20231114,152500,200707563,1097,1097,1097,1097,0
20231114,152400,200707563,1097,1097,1097,1097,0
20231114,152300,200707563,1097,1097,1097,1097,0
20231114,152200,200707563,1097,1097,1097,1097,0
20231114,152100,200707563,1097,1097,1097,1097,0
20231114,152000,200707563,1097,1097,1097,1097,0
20231114,151900,200707563,1097,1097,1097,1097,49
20231114,151800,200653810,1099,1099,1099,1099,0
20231114,151700,200653810,1099,1099,1099,1099,0
20231114,151600,200653810,1099,1096,1099,1096,37
20231114,151500,200613255,1100,1100,1100,1100,0
20231114,151400,200613255,1100,1098,1100,1098,51
20231114,151300,200557255,1100,1100,1100,1100,2
20231114,151200,200555055,1100,1100,1100,1100,0
20231114,151100,200555055,1100,1100,1100,1099,17
20231114,151000,200536370,1100,1099,1100,1099,833
20231114,150900,199620902,1099,1098,1099,1097,11
20231114,150800,199608832,1099,1099,1099,1099,1355
20231114,150700,198119687,1100,1100,1100,1100,0
20231114,150600,198119687,1100,1100,1100,1100,10
20231114,150500,198108687,1100,1100,1100,1100,40
20231114,150400,198064687,1097,1098,1098,1097,7
20231114,150300,198057004,1100,1099,1100,1099,2
20231114,150200,198054805,1099,1099,1099,1099,325
20231114,150100,197697630,1099,1099,1099,1099,1
20231114,150000,197696531,1098,1098,1098,1098,0
20231114,145900,197696531,1098,1098,1098,1098,0
20231114,145800,197696531,1098,1098,1098,1098,69
20231114,145700,197620769,1098,1098,1098,1098,1
20231114,145600,197619671,1099,1099,1099,1099,0
20231114,145500,197619671,1099,1099,1099,1099,0
20231114,145400,197619671,1099,1099,1099,1099,1
20231114,145300,197618572,1098,1100,1100,1098,2038
20231114,145200,195380818,1100,1100,1100,1100,0
20231114,145100,195380818,1100,1100,1100,1100,0
20231114,145000,195380818,1100,1100,1100,1100,0
20231114,144900,195380818,1100,1100,1100,1100,0
20231114,144800,195380818,1100,1100,1100,1100,0
20231114,144700,195380818,1100,1100,1100,1100,0
20231114,144600,195380818,1100,1100,1100,1100,0
20231114,144500,195380818,1100,1100,1100,1100,0
20231114,144400,195380818,1100,1100,1100,1100,0
20231114,144300,195380818,1100,1100,1100,1100,0
20231114,144200,195380818,1100,1100,1100,1100,50
20231114,144100,195325818,1100,1100,1100,1100,0
20231114,144000,195325818,1100,1100,1100,1100,1
20231114,143900,195324718,1100,1100,1100,1100,0
20231114,143800,195324718,1100,1100,1100,1100,1
20231114,143700,195323618,1098,1098,1098,1098,474
20231114,143600,194803166,1096,1098,1098,1096,60
20231114,143500,194737306,1098,1098,1098,1098,25
20231114,143400,194709856,1098,1098,1098,1098,2
20231114,143300,194707660,1094,1097,1097,1094,923
20231114,143200,193695132,1098,1098,1098,1098,1
20231114,143100,193694034,1098,1098,1098,1098,47
20231114,143000,193642428,1098,1098,1098,1098,2
20231114,142900,193640232,1098,1098,1098,1098,2
20231114,142800,193638036,1098,1097,1098,1097,49
20231114,142700,193584263,1095,1095,1097,1095,1062
20231114,142600,192421371,1097,1097,1097,1097,0
20231114,142500,192421371,1097,1097,1097,1097,0
20231114,142400,192421371,1097,1097,1097,1097,1
20231114,142300,192420274,1097,1097,1097,1097,0
20231114,142200,192420274,1097,1097,1097,1097,1
20231114,142100,192419177,1095,1095,1095,1095,1042
20231114,142000,191278187,1096,1096,1096,1096,9
20231114,141900,191268323,1098,1098,1098,1098,1
20231114,141800,191267225,1097,1097,1097,1097,76
20231114,141700,191183853,1097,1097,1097,1097,24
20231114,141600,191157525,1097,1097,1097,1097,0
20231114,141500,191157525,1097,1097,1097,1097,0
20231114,141400,191157525,1097,1097,1097,1097,666
20231114,141300,190426923,1099,1099,1099,1099,0
20231114,141200,190426923,1099,1099,1099,1099,0
20231114,141100,190426923,1099,1099,1099,1099,0
20231114,141000,190426923,1099,1099,1099,1099,0
20231114,140900,190426923,1099,1099,1099,1099,1
20231114,140800,190425824,1099,1098,1099,1098,1180
20231114,140700,189130183,1098,1099,1099,1098,1430
20231114,140600,187559543,1100,1100,1100,1100,0
20231114,140500,187559543,1100,1100,1100,1100,1
20231114,140400,187558443,1101,1101,1101,1101,0
20231114,140300,187558443,1101,1101,1101,1101,0
20231114,140200,187558443,1101,1101,1101,1101,100
20231114,140100,187448343,1101,1101,1101,1101,1
20231114,140000,187447242,1100,1099,1100,1099,1734
20231114,135900,185540842,1100,1100,1100,1100,9
20231114,135800,185530942,1100,1100,1100,1100,0
20231114,135700,185530942,1100,1100,1100,1100,0
20231114,135600,185530942,1100,1100,1100,1100,0
20231114,135500,185530942,1100,1100,1100,1100,35
20231114,135400,185492442,1100,1100,1100,1100,2
20231114,135300,185490242,1100,1100,1100,1100,0
20231114,135200,185490242,1100,1100,1100,1100,0
20231114,135100,185490242,1100,1100,1100,1100,0
20231114,135000,185490242,1100,1100,1100,1100,1
20231114,134900,185489142,1099,1099,1099,1099,1
20231114,134800,185488043,1100,1100,1100,1100,0
20231114,134700,185488043,1100,1100,1100,1100,0
20231114,134600,185488043,1100,1100,1100,1100,1
20231114,134500,185486943,1100,1100,1100,1100,0
20231114,134400,185486943,1100,1100,1100,1100,60
20231114,134300,185420943,1100,1100,1100,1100,0
20231114,134200,185420943,1100,1100,1100,1100,0
20231114,134100,185420943,1100,1100,1100,1100,0
20231114,134000,185420943,1100,1100,1100,1100,0
20231114,133900,185420943,1100,1100,1100,1100,1
20231114,133800,185419843,1099,1099,1099,1099,0
20231114,133700,185419843,1099,1099,1099,1099,100
20231114,133600,185309943,1100,1100,1100,1100,0
20231114,133500,185309943,1100,1100,1100,1100,6
20231114,133400,185303343,1100,1100,1100,1100,0
20231114,133300,185303343,1100,1099,1100,1099,10
20231114,133200,185292352,1099,1099,1099,1099,0
20231114,133100,185292352,1099,1097,1099,1097,120
20231114,133000,185160690,1097,1096,1097,1096,16
20231114,132900,185143153,1096,1096,1096,1096,984
20231114,132800,184064689,1096,1096,1096,1096,0
20231114,132700,184064689,1096,1096,1096,1096,0
20231114,132600,184064689,1096,1096,1096,1096,0
20231114,132500,184064689,1096,1094,1096,1094,8018
20231114,132400,175290765,1094,1094,1094,1094,454
20231114,132300,174794089,1094,1094,1094,1094,0
20231114,132200,174794089,1094,1094,1094,1094,0
20231114,132100,174794089,1094,1094,1094,1094,2186
20231114,132000,172402605,1094,1094,1094,1094,100
20231114,131900,172293205,1094,1094,1094,1094,0
20231114,131800,172293205,1094,1094,1094,1094,0
20231114,131700,172293205,1094,1093,1094,1093,3499
20231114,131600,168468797,1096,1096,1096,1096,0
20231114,131500,168468797,1096,1096,1096,1096,0
20231114,131400,168468797,1096,1096,1096,1096,0
20231114,131300,168468797,1096,1096,1096,1096,0
20231114,131200,168468797,1096,1096,1096,1096,0
20231114,131100,168468797,1096,1096,1096,1096,69
20231114,131000,168393173,1097,1097,1097,1097,0
20231114,130900,168393173,1097,1097,1097,1097,0
20231114,130800,168393173,1097,1097,1097,1097,0
20231114,130700,168393173,1097,1097,1097,1097,0
20231114,130600,168393173,1097,1097,1097,1097,0
20231114,130500,168393173,1097,1097,1097,1097,0
20231114,130400,168393173,1097,1097,1097,1097,20
20231114,130300,168371233,1097,1097,1097,1097,0
20231114,130200,168371233,1097,1097,1097,1097,413
20231114,130100,167918172,1098,1097,1098,1097,89
20231114,130000,167820538,1096,1096,1096,1096,0
20231114,125900,167820538,1096,1096,1096,1096,0
20231114,125800,167820538,1096,1095,1096,1095,5964
20231114,125700,161288993,1095,1095,1095,1095,1
20231114,125600,161287898,1093,1093,1093,1093,4
20231114,125500,161283526,1096,1093,1096,1093,376
20231114,125400,160872555,1093,1092,1093,1092,1100
20231114,125300,159671255,1097,1097,1097,1097,0
20231114,125200,159671255,1097,1097,1097,1097,0
20231114,125100,159671255,1097,1097,1097,1097,0
20231114,125000,159671255,1097,1097,1097,1097,0
20231114,124900,159671255,1097,1097,1097,1097,0
20231114,124800,159671255,1097,1097,1097,1097,0
20231114,124700,159671255,1097,1097,1097,1097,0
20231114,124600,159671255,1097,1097,1097,1097,0
20231114,124500,159671255,1097,1097,1097,1097,0
20231114,124400,159671255,1097,1097,1097,1097,0
20231114,124300,159671255,1097,1097,1097,1097,0
20231114,124200,159671255,1097,1094,1097,1092,70
20231114,124100,159594667,1097,1097,1097,1097,0
20231114,124000,159594667,1097,1097,1097,1097,0
20231114,123900,159594667,1097,1097,1097,1097,658
20231114,123800,158872841,1098,1098,1098,1098,0
20231114,123700,158872841,1098,1098,1098,1098,200
20231114,123600,158653241,1097,1097,1097,1097,442
20231114,123500,158168367,1097,1097,1097,1097,400
20231114,123400,157729567,1097,1097,1097,1097,0
20231114,123300,157729567,1097,1097,1097,1097,0
20231114,123200,157729567,1097,1097,1097,1097,0
20231114,123100,157729567,1097,1097,1097,1097,0
20231114,123000,157729567,1097,1097,1097,1097,1
20231114,122900,157728470,1097,1097,1097,1097,0
20231114,122800,157728470,1097,1095,1097,1095,500
20231114,122700,157180112,1095,1095,1095,1095,0
20231114,122600,157180112,1095,1095,1095,1095,1
20231114,122500,157179017,1098,1098,1098,1098,0
20231114,122400,157179017,1098,1098,1098,1098,0
20231114,122300,157179017,1098,1098,1098,1098,0
20231114,122200,157179017,1098,1098,1098,1098,0
20231114,122100,157179017,1098,1098,1098,1098,0
20231114,122000,157179017,1098,1098,1098,1098,0
20231114,121900,157179017,1098,1098,1098,1098,0
20231114,121800,157179017,1098,1098,1098,1098,0
20231114,121700,157179017,1098,1098,1098,1098,1
20231114,121600,157177919,1091,1091,1091,1091,0
20231114,121500,157177919,1091,1091,1091,1091,0
20231114,121400,157177919,1091,1091,1091,1091,0
20231114,121300,157177919,1091,1091,1091,1091,0
20231114,121200,157177919,1091,1091,1091,1091,0
20231114,121100,157177919,1091,1091,1091,1091,0
20231114,121000,157177919,1091,1092,1092,1091,20
20231114,120900,157156089,1098,1093,1098,1091,2272
20231114,120800,154676803,1098,1098,1098,1098,0
20231114,120700,154676803,1098,1098,1098,1098,10
20231114,120600,154665823,1094,1095,1095,1093,5261
20231114,120500,148914303,1095,1095,1095,1095,1000
20231114,120400,147819303,1102,1102,1102,1102,0
20231114,120300,147819303,1102,1102,1102,1102,0
20231114,120200,147819303,1102,1102,1102,1102,4
20231114,120100,147814895,1102,1102,1102,1102,0
20231114,120000,147814895,1102,1102,1102,1102,0
20231114,115900,147814895,1102,1102,1102,1102,0
20231114,115800,147814895,1102,1102,1102,1102,1
20231114,115700,147813793,1098,1098,1098,1098,10
20231114,115600,147802813,1103,1103,1103,1103,0
20231114,115500,147802813,1103,1103,1103,1103,0
20231114,115400,147802813,1103,1103,1103,1103,0
20231114,115300,147802813,1103,1103,1103,1103,0
20231114,115200,147802813,1103,1098,1103,1098,1001
20231114,115100,146703710,1098,1100,1100,1098,1500
20231114,115000,145055436,1103,1103,1103,1103,0
20231114,114900,145055436,1103,1103,1103,1103,50
20231114,114800,145000286,1107,1107,1107,1107,0
20231114,114700,145000286,1107,1107,1107,1107,0
20231114,114600,145000286,1107,1107,1107,1107,0
20231114,114500,145000286,1107,1107,1107,1107,0
20231114,114400,145000286,1107,1107,1107,1107,0
20231114,114300,145000286,1107,1107,1107,1107,0
20231114,114200,145000286,1107,1107,1107,1107,0
20231114,114100,145000286,1107,1100,1107,1100,6
20231114,114000,144993679,1109,1109,1109,1109,0
20231114,113900,144993679,1109,1109,1109,1109,0
20231114,113800,144993679,1109,1109,1109,1109,0
20231114,113700,144993679,1109,1109,1109,1109,0
20231114,113600,144993679,1109,1109,1109,1109,300
20231114,113500,144660979,1109,1109,1109,1109,0
20231114,113400,144660979,1109,1109,1109,1099,28
20231114,113300,144630087,1109,1102,1110,1097,24724
20231114,113200,117204804,1102,1102,1102,1102,1316
20231114,113100,115754572,1101,1095,1101,1095,4032
20231114,113000,111324611,1095,1095,1095,1095,0
20231114,112900,111324611,1095,1095,1095,1095,0
20231114,112800,111324611,1095,1095,1095,1095,0
20231114,112700,111324611,1095,1095,1095,1095,0
20231114,112600,111324611,1095,1095,1095,1095,0
20231114,112500,111324611,1095,1095,1095,1095,0
20231114,112400,111324611,1095,1095,1095,1095,0
20231114,112300,111324611,1095,1095,1095,1095,0
20231114,112200,111324611,1095,1095,1095,1095,0
20231114,112100,111324611,1095,1095,1095,1095,558
20231114,112000,110713601,1096,1096,1096,1096,0
20231114,111900,110713601,1096,1096,1096,1096,0
20231114,111800,110713601,1096,1096,1096,1096,0
20231114,111700,110713601,1096,1096,1096,1096,0
20231114,111600,110713601,1096,1095,1096,1095,2284
20231114,111500,108210345,1096,1095,1096,1095,195
20231114,111400,107996819,1095,1093,1095,1093,23
20231114,111300,107971676,1093,1096,1096,1093,594
20231114,111200,107322246,1097,1097,1097,1097,0
20231114,111100,107322246,1097,1097,1097,1097,0
20231114,111000,107322246,1097,1097,1097,1097,0
20231114,110900,107322246,1097,1097,1097,1097,47
20231114,110800,107270687,1097,1097,1097,1097,0
20231114,110700,107270687,1097,1097,1097,1097,0
20231114,110600,107270687,1097,1097,1097,1097,1
20231114,110500,107269590,1097,1097,1097,1097,10
20231114,110400,107258620,1097,1097,1097,1097,0
20231114,110300,107258620,1097,1097,1097,1097,0
20231114,110200,107258620,1097,1097,1097,1097,1
20231114,110100,107257523,1097,1097,1097,1097,1
20231114,110000,107256426,1094,1094,1094,1094,70
20231114,105900,107179846,1094,1094,1094,1094,1
20231114,105800,107178752,1096,1096,1096,1096,0
20231114,105700,107178752,1096,1096,1096,1096,0
20231114,105600,107178752,1096,1096,1096,1096,0
20231114,105500,107178752,1096,1096,1096,1096,0
20231114,105400,107178752,1096,1096,1096,1096,0
20231114,105300,107178752,1096,1096,1096,1096,0
20231114,105200,107178752,1096,1096,1096,1096,0
20231114,105100,107178752,1096,1096,1096,1096,0
20231114,105000,107178752,1096,1096,1096,1096,0
20231114,104900,107178752,1096,1096,1096,1096,0
20231114,104800,107178752,1096,1096,1096,1096,0
20231114,104700,107178752,1096,1096,1096,1096,0
20231114,104600,107178752,1096,1096,1096,1096,0
20231114,104500,107178752,1096,1095,1096,1095,974
20231114,104400,106112066,1095,1095,1095,1095,0
20231114,104300,106112066,1095,1096,1096,1095,282
20231114,104200,105803254,1095,1095,1095,1095,0
20231114,104100,105803254,1095,1095,1095,1095,0
20231114,104000,105803254,1095,1095,1095,1095,10
20231114,103900,105792304,1095,1095,1095,1095,0
20231114,103800,105792304,1095,1095,1095,1095,0
20231114,103700,105792304,1095,1095,1095,1095,0
20231114,103600,105792304,1095,1095,1095,1095,0
20231114,103500,105792304,1095,1095,1095,1095,0
20231114,103400,105792304,1095,1095,1095,1095,35
20231114,103300,105753979,1098,1097,1098,1097,398
20231114,103200,105317363,1098,1098,1098,1098,13
20231114,103100,105303089,1099,1099,1099,1099,0
20231114,103000,105303089,1099,1099,1099,1099,0
20231114,102900,105303089,1099,1099,1099,1099,19
20231114,102800,105282208,1100,1098,1100,1098,156
20231114,102700,105110813,1099,1096,1100,1096,5021
20231114,102600,99592397,1096,1097,1097,1096,42
20231114,102500,99546364,1098,1098,1098,1098,20
20231114,102400,99524404,1098,1098,1098,1098,0
20231114,102300,99524404,1098,1097,1098,1096,59
20231114,102200,99459730,1097,1096,1098,1096,1514
20231114,102100,97798865,1097,1094,1097,1094,14739
20231114,102000,81647325,1094,1093,1094,1093,2555
20231114,101900,78852536,1093,1093,1093,1093,0
20231114,101800,78852536,1093,1093,1093,1093,0
20231114,101700,78852536,1093,1093,1093,1093,0
20231114,101600,78852536,1093,1093,1093,1093,0
20231114,101500,78852536,1093,1093,1093,1093,0
20231114,101400,78852536,1093,1092,1093,1092,23
20231114,101300,78827419,1091,1091,1091,1091,0
20231114,101200,78827419,1091,1091,1091,1091,0
20231114,101100,78827419,1091,1090,1091,1090,1269
20231114,101000,77443485,1090,1090,1090,1090,0
20231114,100900,77443485,1090,1090,1090,1090,0
20231114,100800,77443485,1090,1090,1090,1090,0
20231114,100700,77443485,1090,1090,1090,1087,24
20231114,100600,77417391,1087,1088,1090,1087,1354
20231114,100500,75944593,1091,1091,1091,1091,0
20231114,100400,75944593,1091,1091,1091,1091,1
20231114,100300,75943502,1091,1087,1091,1086,982
20231114,100200,74875930,1086,1087,1087,1086,2000
20231114,100100,72703929,1087,1087,1087,1087,1000
20231114,100000,71616929,1087,1087,1087,1087,50
20231114,095900,71562579,1092,1092,1092,1092,287
20231114,095800,71249175,1092,1092,1092,1092,763
20231114,095700,70415979,1092,1092,1092,1092,0
20231114,095600,70415979,1092,1092,1092,1092,0
20231114,095500,70415979,1092,1092,1092,1092,179
20231114,095400,70220511,1087,1087,1087,1087,0
20231114,095300,70220511,1087,1090,1091,1087,1377
20231114,095200,68718748,1090,1090,1090,1090,472
20231114,095100,68204268,1090,1090,1090,1090,0
20231114,095000,68204268,1090,1090,1090,1090,0
20231114,094900,68204268,1090,1090,1090,1090,13
20231114,094800,68190098,1090,1091,1091,1090,347
20231114,094700,67811855,1091,1090,1091,1090,12
20231114,094600,67798774,1088,1088,1088,1088,0
20231114,094500,67798774,1088,1088,1088,1088,0
20231114,094400,67798774,1088,1088,1088,1088,4977
20231114,094300,62383798,1088,1088,1088,1088,33
20231114,094200,62347894,1091,1091,1091,1091,0
20231114,094100,62347894,1091,1091,1091,1091,20
20231114,094000,62326074,1090,1090,1090,1090,1
20231114,093900,62324984,1092,1092,1092,1092,0
20231114,093800,62324984,1092,1092,1092,1092,0
20231114,093700,62324984,1092,1092,1092,1092,0
20231114,093600,62324984,1092,1091,1092,1091,100
20231114,093500,62215791,1092,1092,1092,1092,211
20231114,093400,61985379,1092,1092,1092,1092,1
20231114,093300,61984287,1086,1092,1092,1086,2006
20231114,093200,59805735,1092,1090,1092,1090,1382
20231114,093100,58299051,1089,1089,1089,1089,930
20231114,093000,57286281,1089,1089,1089,1089,3
20231114,092900,57283014,1089,1089,1089,1089,0
20231114,092800,57283014,1089,1085,1089,1085,1501
20231114,092700,55654425,1085,1085,1085,1085,250
20231114,092600,55383175,1081,1085,1085,1081,250
20231114,092500,55112573,1091,1091,1091,1091,0
20231114,092400,55112573,1091,1091,1091,1091,312
20231114,092300,54772181,1091,1091,1091,1091,8
20231114,092200,54763453,1091,1091,1091,1091,3583
20231114,092100,50854400,1091,1092,1092,1091,211
20231114,092000,50624188,1091,1091,1092,1091,6319
20231114,091900,43730108,1091,1089,1091,1089,69
20231114,091800,43654965,1089,1092,1092,1089,1440
20231114,091700,42086685,1090,1084,1090,1084,6196
20231114,091600,35346260,1084,1084,1086,1084,3876
20231114,091500,31142024,1084,1084,1084,1084,0
20231114,091400,31142024,1084,1084,1084,1084,50
20231114,091300,31087824,1084,1084,1085,1084,4163
20231114,091200,26574036,1084,1084,1084,1084,10
20231114,091100,26563196,1084,1084,1084,1084,0
20231114,091000,26563196,1084,1084,1084,1084,5
20231114,090900,26557776,1085,1085,1085,1085,5
20231114,090800,26552351,1085,1082,1085,1082,4001
20231114,090700,22221055,1079,1082,1082,1079,150
20231114,090600,22058890,1082,1078,1083,1077,12921
20231114,090500,8109399,1076,1071,1076,1071,169
20231114,090400,7927560,1071,1070,1071,1070,82
20231114,090300,7839740,1070,1072,1072,1070,4000
20231114,090200,3556434,1079,1079,1079,1079,0
20231114,090100,3556434,1079,1070,1079,1070,1554
20231114,090000,1893240,1080,1080,1080,1080,1753