KissMeData/012170/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,185600,704450013,1126,1126,1126,1126,9895
20231114,185500,704450013,1126,1126,1126,1126,0
20231114,185400,704450013,1126,1126,1126,1126,0
20231114,185300,704450013,1126,1126,1126,1126,0
20231114,185200,704450013,1126,1126,1126,1126,0
20231114,185100,704450013,1126,1126,1126,1126,0
20231114,185000,704450013,1126,1126,1126,1126,0
20231114,184900,704450013,1126,1126,1126,1126,0
20231114,184800,704450013,1126,1126,1126,1126,0
20231114,184700,704450013,1126,1126,1126,1126,0
20231114,184600,704450013,1126,1126,1126,1126,0
20231114,184500,704450013,1126,1126,1126,1126,0
20231114,184400,704450013,1126,1126,1126,1126,0
20231114,184300,704450013,1126,1126,1126,1126,0
20231114,184200,704450013,1126,1126,1126,1126,0
20231114,184100,704450013,1126,1126,1126,1126,0
20231114,184000,704450013,1126,1126,1126,1126,0
20231114,183900,704450013,1126,1126,1126,1126,0
20231114,183800,704450013,1126,1126,1126,1126,0
20231114,183700,704450013,1126,1126,1126,1126,0
20231114,183600,704450013,1126,1126,1126,1126,0
20231114,183500,704450013,1126,1126,1126,1126,0
20231114,183400,704450013,1126,1126,1126,1126,0
20231114,183300,704450013,1126,1126,1126,1126,0
20231114,183200,704450013,1126,1126,1126,1126,0
20231114,183100,704450013,1126,1126,1126,1126,0
20231114,183000,704450013,1126,1126,1126,1126,0
20231114,182900,704450013,1126,1126,1126,1126,0
20231114,182800,704450013,1126,1126,1126,1126,0
20231114,182700,704450013,1126,1126,1126,1126,0
20231114,182600,704450013,1126,1126,1126,1126,9895
20231114,182500,704450013,1126,1126,1126,1126,0
20231114,182400,704450013,1126,1126,1126,1126,0
20231114,182300,704450013,1126,1126,1126,1126,0
20231114,182200,704450013,1126,1126,1126,1126,0
20231114,182100,704450013,1126,1126,1126,1126,0
20231114,182000,704450013,1126,1126,1126,1126,0
20231114,181900,704450013,1126,1126,1126,1126,0
20231114,181800,704450013,1126,1126,1126,1126,0
20231114,181700,704450013,1126,1126,1126,1126,0
20231114,181600,704450013,1126,1126,1126,1126,0
20231114,181500,704450013,1126,1126,1126,1126,0
20231114,181400,704450013,1126,1126,1126,1126,0
20231114,181300,704450013,1126,1126,1126,1126,0
20231114,181200,704450013,1126,1126,1126,1126,0
20231114,181100,704450013,1126,1126,1126,1126,0
20231114,181000,704450013,1126,1126,1126,1126,0
20231114,180900,704450013,1126,1126,1126,1126,0
20231114,180800,704450013,1126,1126,1126,1126,0
20231114,180700,704450013,1126,1126,1126,1126,0
20231114,180600,704450013,1126,1126,1126,1126,0
20231114,180500,704450013,1126,1126,1126,1126,0
20231114,180400,704450013,1126,1126,1126,1126,0
20231114,180300,704450013,1126,1126,1126,1126,0
20231114,180200,704450013,1126,1126,1126,1126,0
20231114,180100,704450013,1126,1126,1126,1126,0
20231114,180000,704450013,1126,1126,1126,1126,0
20231114,175900,704450013,1126,1126,1126,1126,0
20231114,175800,704450013,1126,1126,1126,1126,0
20231114,175700,704450013,1126,1126,1126,1126,0
20231114,175600,704450013,1126,1126,1126,1126,9895
20231114,175500,704450013,1126,1126,1126,1126,0
20231114,175400,704450013,1126,1126,1126,1126,0
20231114,175300,704450013,1126,1126,1126,1126,0
20231114,175200,704450013,1126,1126,1126,1126,0
20231114,175100,704450013,1126,1126,1126,1126,0
20231114,175000,704450013,1126,1126,1126,1126,0
20231114,174900,704450013,1126,1126,1126,1126,0
20231114,174800,704450013,1126,1126,1126,1126,0
20231114,174700,704450013,1126,1126,1126,1126,0
20231114,174600,704450013,1126,1126,1126,1126,0
20231114,174500,704450013,1126,1126,1126,1126,0
20231114,174400,704450013,1126,1126,1126,1126,0
20231114,174300,704450013,1126,1126,1126,1126,0
20231114,174200,704450013,1126,1126,1126,1126,0
20231114,174100,704450013,1126,1126,1126,1126,0
20231114,174000,704450013,1126,1126,1126,1126,0
20231114,173900,704450013,1126,1126,1126,1126,0
20231114,173800,704450013,1126,1126,1126,1126,0
20231114,173700,704450013,1126,1126,1126,1126,0
20231114,173600,704450013,1126,1126,1126,1126,0
20231114,173500,704450013,1126,1126,1126,1126,0
20231114,173400,704450013,1126,1126,1126,1126,0
20231114,173300,704450013,1126,1126,1126,1126,0
20231114,173200,704450013,1126,1126,1126,1126,0
20231114,173100,704450013,1126,1126,1126,1126,0
20231114,173000,704450013,1126,1126,1126,1126,0
20231114,172900,704450013,1126,1126,1126,1126,0
20231114,172800,704450013,1126,1126,1126,1126,0
20231114,172700,704450013,1126,1126,1126,1126,0
20231114,172600,704450013,1126,1126,1126,1126,9895
20231114,172500,704450013,1126,1126,1126,1126,0
20231114,172400,704450013,1126,1126,1126,1126,0
20231114,172300,704450013,1126,1126,1126,1126,0
20231114,172200,704450013,1126,1126,1126,1126,0
20231114,172100,704450013,1126,1126,1126,1126,0
20231114,172000,704450013,1126,1126,1126,1126,0
20231114,171900,704450013,1126,1126,1126,1126,0
20231114,171800,704450013,1126,1126,1126,1126,0
20231114,171700,704450013,1126,1126,1126,1126,0
20231114,171600,704450013,1126,1126,1126,1126,0
20231114,171500,704450013,1126,1126,1126,1126,0
20231114,171400,704450013,1126,1126,1126,1126,0
20231114,171300,704450013,1126,1126,1126,1126,0
20231114,171200,704450013,1126,1126,1126,1126,0
20231114,171100,704450013,1126,1126,1126,1126,0
20231114,171000,704450013,1126,1126,1126,1126,0
20231114,170900,704450013,1126,1126,1126,1126,0
20231114,170800,704450013,1126,1126,1126,1126,0
20231114,170700,704450013,1126,1126,1126,1126,0
20231114,170600,704450013,1126,1126,1126,1126,0
20231114,170500,704450013,1126,1126,1126,1126,0
20231114,170400,704450013,1126,1126,1126,1126,0
20231114,170300,704450013,1126,1126,1126,1126,0
20231114,170200,704450013,1126,1126,1126,1126,0
20231114,170100,704450013,1126,1126,1126,1126,0
20231114,170000,704450013,1126,1126,1126,1126,0
20231114,165900,704450013,1126,1126,1126,1126,0
20231114,165800,704450013,1126,1126,1126,1126,0
20231114,165700,704450013,1126,1126,1126,1126,0
20231114,165600,704450013,1126,1126,1126,1126,9895
20231114,165500,704450013,1126,1126,1126,1126,0
20231114,165400,704450013,1126,1126,1126,1126,0
20231114,165300,704450013,1126,1126,1126,1126,0
20231114,165200,704450013,1126,1126,1126,1126,0
20231114,165100,704450013,1126,1126,1126,1126,0
20231114,165000,704450013,1126,1126,1126,1126,0
20231114,164900,704450013,1126,1126,1126,1126,0
20231114,164800,704450013,1126,1126,1126,1126,0
20231114,164700,704450013,1126,1126,1126,1126,0
20231114,164600,704450013,1126,1126,1126,1126,0
20231114,164500,704450013,1126,1126,1126,1126,0
20231114,164400,704450013,1126,1126,1126,1126,0
20231114,164300,704450013,1126,1126,1126,1126,0
20231114,164200,704450013,1126,1126,1126,1126,0
20231114,164100,704450013,1126,1126,1126,1126,0
20231114,164000,704450013,1126,1126,1126,1126,0
20231114,163900,704450013,1126,1126,1126,1126,0
20231114,163800,704450013,1126,1126,1126,1126,0
20231114,163700,704450013,1126,1126,1126,1126,0
20231114,163600,704450013,1126,1126,1126,1126,0
20231114,163500,704450013,1126,1126,1126,1126,0
20231114,163400,704450013,1126,1126,1126,1126,0
20231114,163300,704450013,1126,1126,1126,1126,0
20231114,163200,704450013,1126,1126,1126,1126,0
20231114,163100,704450013,1126,1126,1126,1126,0
20231114,163000,704450013,1126,1126,1126,1126,0
20231114,162900,704450013,1126,1126,1126,1126,0
20231114,162800,704450013,1126,1126,1126,1126,0
20231114,162700,704450013,1126,1126,1126,1126,0
20231114,162600,704450013,1126,1126,1126,1126,9895
20231114,162500,704450013,1126,1126,1126,1126,0
20231114,162400,704450013,1126,1126,1126,1126,0
20231114,162300,704450013,1126,1126,1126,1126,0
20231114,162200,704450013,1126,1126,1126,1126,0
20231114,162100,704450013,1126,1126,1126,1126,0
20231114,162000,704450013,1126,1126,1126,1126,0
20231114,161900,704450013,1126,1126,1126,1126,0
20231114,161800,704450013,1126,1126,1126,1126,0
20231114,161700,704450013,1126,1126,1126,1126,0
20231114,161600,704450013,1126,1126,1126,1126,0
20231114,161500,704450013,1126,1126,1126,1126,0
20231114,161400,704450013,1126,1126,1126,1126,0
20231114,161300,704450013,1126,1126,1126,1126,0
20231114,161200,704450013,1126,1126,1126,1126,0
20231114,161100,704450013,1126,1126,1126,1126,0
20231114,161000,704450013,1126,1126,1126,1126,0
20231114,160900,704450013,1126,1126,1126,1126,0
20231114,160800,704450013,1126,1126,1126,1126,0
20231114,160700,704450013,1126,1126,1126,1126,0
20231114,160600,704450013,1126,1126,1126,1126,0
20231114,160500,704450013,1126,1126,1126,1126,0
20231114,160400,704450013,1126,1126,1126,1126,0
20231114,160300,704450013,1126,1126,1126,1126,0
20231114,160200,704450013,1126,1126,1126,1126,0
20231114,160100,704450013,1126,1126,1126,1126,0
20231114,160000,704450013,1126,1126,1126,1126,0
20231114,155900,704450013,1126,1126,1126,1126,0
20231114,155800,704450013,1126,1126,1126,1126,0
20231114,155700,704450013,1126,1126,1126,1126,0
20231114,155600,704450013,1126,1126,1126,1126,9895
20231114,155500,704450013,1126,1126,1126,1126,0
20231114,155400,704450013,1126,1126,1126,1126,0
20231114,155300,704450013,1126,1126,1126,1126,0
20231114,155200,704450013,1126,1126,1126,1126,0
20231114,155100,704450013,1126,1126,1126,1126,0
20231114,155000,704450013,1126,1126,1126,1126,0
20231114,154900,704450013,1126,1126,1126,1126,0
20231114,154800,704450013,1126,1126,1126,1126,0
20231114,154700,704450013,1126,1126,1126,1126,0
20231114,154600,704450013,1126,1126,1126,1126,0
20231114,154500,704450013,1126,1126,1126,1126,0
20231114,154400,704450013,1126,1126,1126,1126,0
20231114,154300,704450013,1126,1126,1126,1126,0
20231114,154200,704450013,1126,1126,1126,1126,0
20231114,154100,704450013,1126,1126,1126,1126,0
20231114,154000,704450013,1126,1126,1126,1126,0
20231114,153900,704450013,1126,1126,1126,1126,0
20231114,153800,704450013,1126,1126,1126,1126,0
20231114,153700,704450013,1126,1126,1126,1126,0
20231114,153600,704450013,1126,1126,1126,1126,0
20231114,153500,704450013,1126,1126,1126,1126,0
20231114,153400,704450013,1126,1126,1126,1126,0
20231114,153300,704450013,1126,1126,1126,1126,0
20231114,153200,704450013,1126,1126,1126,1126,0
20231114,153100,704450013,1126,1126,1126,1126,0
20231114,153000,704450013,1126,1126,1126,1126,9895
20231114,152900,693308243,1133,1133,1133,1133,0
20231114,152800,693308243,1133,1133,1133,1133,0
20231114,152700,693308243,1133,1133,1133,1133,0
20231114,152600,693308243,1133,1133,1133,1133,0
20231114,152500,693308243,1133,1133,1133,1133,0
20231114,152400,693308243,1133,1133,1133,1133,0
20231114,152300,693308243,1133,1133,1133,1133,0
20231114,152200,693308243,1133,1133,1133,1133,0
20231114,152100,693308243,1133,1133,1133,1133,0
20231114,152000,693308243,1133,1133,1133,1133,0
20231114,151900,693308243,1133,1133,1133,1133,500
20231114,151800,692741743,1134,1127,1134,1127,24447
20231114,151700,665085331,1129,1129,1129,1129,0
20231114,151600,665085331,1129,1129,1129,1129,106
20231114,151500,664965657,1129,1128,1129,1128,3000
20231114,151400,661581493,1128,1128,1128,1128,0
20231114,151300,661581493,1128,1128,1128,1128,0
20231114,151200,661581493,1128,1128,1128,1128,0
20231114,151100,661581493,1128,1128,1128,1128,62
20231114,151000,661511557,1128,1127,1128,1121,2176
20231114,150900,659070339,1128,1128,1128,1128,3
20231114,150800,659066955,1128,1125,1128,1122,813
20231114,150700,658154178,1129,1129,1129,1129,0
20231114,150600,658154178,1129,1129,1129,1129,0
20231114,150500,658154178,1129,1131,1131,1129,2254
20231114,150400,655609410,1129,1129,1129,1129,7748
20231114,150300,646861918,1129,1125,1129,1125,184
20231114,150200,646654914,1125,1125,1125,1125,0
20231114,150100,646654914,1125,1125,1125,1125,0
20231114,150000,646654914,1125,1129,1129,1125,4602
20231114,145900,641465256,1131,1131,1131,1131,1237
20231114,145800,640066209,1132,1130,1133,1130,15868
20231114,145700,622111922,1130,1130,1130,1130,0
20231114,145600,622111922,1130,1129,1130,1129,182
20231114,145500,621906443,1129,1129,1129,1129,140
20231114,145400,621748383,1129,1129,1129,1129,860
20231114,145300,620777443,1130,1130,1130,1130,513
20231114,145200,620197753,1130,1130,1130,1130,1481
20231114,145100,618524223,1130,1130,1130,1130,150
20231114,145000,618354723,1129,1129,1129,1129,1938
20231114,144900,616166721,1129,1129,1129,1129,2000
20231114,144800,613908721,1129,1125,1129,1125,31
20231114,144700,613873842,1129,1129,1129,1129,0
20231114,144600,613873842,1129,1129,1129,1129,12
20231114,144500,613860294,1129,1129,1129,1129,112
20231114,144400,613733846,1129,1129,1129,1129,498
20231114,144300,613171604,1129,1129,1129,1129,1
20231114,144200,613170475,1129,1129,1129,1129,0
20231114,144100,613170475,1129,1129,1129,1129,0
20231114,144000,613170475,1129,1129,1129,1129,400
20231114,143900,612718875,1122,1122,1122,1122,0
20231114,143800,612718875,1122,1122,1122,1122,0
20231114,143700,612718875,1122,1122,1122,1122,2
20231114,143600,612716631,1132,1132,1132,1132,408
20231114,143500,612254775,1131,1131,1131,1131,500
20231114,143400,611689275,1131,1131,1131,1131,0
20231114,143300,611689275,1131,1131,1131,1131,0
20231114,143200,611689275,1131,1131,1131,1131,0
20231114,143100,611689275,1131,1131,1131,1131,90
20231114,143000,611587485,1131,1131,1131,1131,607
20231114,142900,610900968,1131,1131,1131,1131,36
20231114,142800,610860252,1131,1131,1131,1131,1
20231114,142700,610859121,1131,1129,1131,1129,501
20231114,142600,610293490,1132,1132,1132,1132,0
20231114,142500,610293490,1132,1131,1132,1131,902
20231114,142400,609273327,1131,1131,1131,1130,4104
20231114,142300,604631903,1131,1131,1131,1131,0
20231114,142200,604631903,1131,1130,1131,1130,4352
20231114,142100,599710947,1132,1132,1132,1132,0
20231114,142000,599710947,1132,1132,1132,1132,0
20231114,141900,599710947,1132,1132,1132,1132,0
20231114,141800,599710947,1132,1132,1132,1132,1
20231114,141700,599709815,1131,1132,1132,1131,10001
20231114,141600,588398683,1120,1122,1132,1120,4501
20231114,141500,583352973,1120,1131,1131,1120,10000
20231114,141400,572124233,1134,1134,1134,1134,1
20231114,141300,572123099,1134,1134,1134,1134,0
20231114,141200,572123099,1134,1134,1134,1134,500
20231114,141100,571556099,1134,1134,1134,1134,500
20231114,141000,570989099,1134,1132,1134,1132,13750
20231114,140900,555401842,1132,1132,1132,1132,2500
20231114,140800,552571842,1130,1130,1132,1130,8695
20231114,140700,542736494,1130,1129,1130,1129,1345
20231114,140600,541216744,1130,1130,1130,1130,0
20231114,140500,541216744,1130,1130,1130,1130,0
20231114,140400,541216744,1130,1121,1130,1121,10001
20231114,140300,529920821,1128,1128,1128,1128,4
20231114,140200,529916309,1129,1129,1129,1129,0
20231114,140100,529916309,1129,1129,1129,1129,0
20231114,140000,529916309,1129,1129,1129,1129,0
20231114,135900,529916309,1129,1129,1129,1129,0
20231114,135800,529916309,1129,1129,1129,1129,0
20231114,135700,529916309,1129,1129,1129,1129,0
20231114,135600,529916309,1129,1129,1129,1129,0
20231114,135500,529916309,1129,1129,1129,1129,0
20231114,135400,529916309,1129,1129,1129,1129,0
20231114,135300,529916309,1129,1129,1129,1129,0
20231114,135200,529916309,1129,1129,1129,1129,0
20231114,135100,529916309,1129,1129,1129,1129,0
20231114,135000,529916309,1129,1129,1129,1129,0
20231114,134900,529916309,1129,1129,1129,1129,0
20231114,134800,529916309,1129,1129,1129,1129,0
20231114,134700,529916309,1129,1129,1129,1129,0
20231114,134600,529916309,1129,1129,1129,1129,0
20231114,134500,529916309,1129,1127,1129,1127,51
20231114,134400,529858830,1120,1120,1120,1120,0
20231114,134300,529858830,1120,1125,1125,1120,11279
20231114,134200,517188993,1125,1125,1125,1125,0
20231114,134100,517188993,1125,1125,1125,1125,3218
20231114,134000,513568743,1125,1125,1125,1125,0
20231114,133900,513568743,1125,1125,1125,1121,121
20231114,133800,513432622,1125,1125,1125,1125,62
20231114,133700,513362872,1125,1125,1125,1125,238
20231114,133600,513095122,1125,1125,1125,1125,4000
20231114,133500,508595122,1125,1125,1125,1125,0
20231114,133400,508595122,1125,1125,1125,1125,0
20231114,133300,508595122,1125,1125,1125,1125,0
20231114,133200,508595122,1125,1125,1125,1125,163
20231114,133100,508411747,1125,1121,1125,1121,11
20231114,133000,508399376,1125,1125,1125,1125,0
20231114,132900,508399376,1125,1125,1125,1125,0
20231114,132800,508399376,1125,1125,1125,1125,1
20231114,132700,508398251,1125,1125,1125,1125,2500
20231114,132600,505585751,1125,1125,1125,1125,0
20231114,132500,505585751,1125,1124,1125,1124,3000
20231114,132400,502210851,1125,1124,1125,1124,5100
20231114,132300,496475169,1124,1124,1124,1124,0
20231114,132200,496475169,1124,1124,1124,1124,10
20231114,132100,496463929,1125,1125,1125,1125,6
20231114,132000,496457179,1125,1125,1125,1125,4
20231114,131900,496452679,1125,1124,1125,1124,15000
20231114,131800,479582679,1124,1124,1124,1124,0
20231114,131700,479582679,1124,1124,1124,1124,0
20231114,131600,479582679,1124,1124,1124,1124,0
20231114,131500,479582679,1124,1124,1124,1124,2000
20231114,131400,477334679,1124,1124,1124,1124,0
20231114,131300,477334679,1124,1124,1124,1124,0
20231114,131200,477334679,1124,1120,1124,1120,1055
20231114,131100,476153075,1125,1125,1125,1125,0
20231114,131000,476153075,1125,1125,1125,1125,0
20231114,130900,476153075,1125,1125,1125,1125,0
20231114,130800,476153075,1125,1125,1125,1125,0
20231114,130700,476153075,1125,1125,1125,1125,0
20231114,130600,476153075,1125,1125,1125,1125,0
20231114,130500,476153075,1125,1125,1125,1125,5872
20231114,130400,469547075,1127,1127,1127,1127,246
20231114,130300,469269833,1127,1127,1127,1127,0
20231114,130200,469269833,1127,1126,1127,1126,5185
20231114,130100,463431338,1126,1126,1126,1126,5000
20231114,130000,457801338,1125,1125,1125,1125,1000
20231114,125900,456676338,1125,1125,1125,1125,0
20231114,125800,456676338,1125,1120,1125,1120,4417
20231114,125700,451711213,1119,1119,1119,1119,100
20231114,125600,451599313,1120,1120,1120,1120,4200
20231114,125500,446895313,1125,1125,1125,1125,0
20231114,125400,446895313,1125,1125,1125,1125,110
20231114,125300,446771563,1120,1120,1120,1120,0
20231114,125200,446771563,1120,1120,1120,1120,0
20231114,125100,446771563,1120,1120,1120,1120,0
20231114,125000,446771563,1120,1120,1120,1120,110
20231114,124900,446648363,1120,1120,1120,1120,500
20231114,124800,446088363,1120,1120,1120,1120,0
20231114,124700,446088363,1120,1120,1120,1120,4136
20231114,124600,441456043,1120,1120,1120,1120,0
20231114,124500,441456043,1120,1120,1120,1120,4000
20231114,124400,436976043,1120,1120,1120,1120,3000
20231114,124300,433616043,1120,1119,1120,1119,2130
20231114,124200,431231021,1119,1119,1119,1119,0
20231114,124100,431231021,1119,1119,1119,1119,0
20231114,124000,431231021,1119,1119,1119,1119,4
20231114,123900,431226545,1119,1119,1119,1119,0
20231114,123800,431226545,1119,1119,1119,1119,0
20231114,123700,431226545,1119,1119,1119,1119,0
20231114,123600,431226545,1119,1119,1119,1119,0
20231114,123500,431226545,1119,1119,1119,1119,20
20231114,123400,431204165,1119,1119,1119,1119,0
20231114,123300,431204165,1119,1119,1119,1119,0
20231114,123200,431204165,1119,1118,1119,1118,1006
20231114,123100,430079451,1117,1117,1117,1117,0
20231114,123000,430079451,1117,1117,1117,1117,0
20231114,122900,430079451,1117,1117,1117,1117,0
20231114,122800,430079451,1117,1117,1117,1117,12
20231114,122700,430066047,1117,1117,1117,1117,0
20231114,122600,430066047,1117,1117,1117,1117,0
20231114,122500,430066047,1117,1117,1117,1117,0
20231114,122400,430066047,1117,1117,1117,1117,0
20231114,122300,430066047,1117,1117,1117,1117,0
20231114,122200,430066047,1117,1117,1117,1117,0
20231114,122100,430066047,1117,1117,1117,1117,0
20231114,122000,430066047,1117,1117,1117,1117,0
20231114,121900,430066047,1117,1117,1117,1117,0
20231114,121800,430066047,1117,1117,1117,1117,591
20231114,121700,429405900,1117,1117,1117,1117,0
20231114,121600,429405900,1117,1117,1117,1117,0
20231114,121500,429405900,1117,1117,1117,1117,0
20231114,121400,429405900,1117,1117,1117,1117,0
20231114,121300,429405900,1117,1117,1117,1117,0
20231114,121200,429405900,1117,1117,1117,1117,800
20231114,121100,428512300,1120,1120,1120,1120,0
20231114,121000,428512300,1120,1120,1120,1120,0
20231114,120900,428512300,1120,1120,1120,1120,10
20231114,120800,428501100,1120,1120,1120,1120,0
20231114,120700,428501100,1120,1120,1120,1120,0
20231114,120600,428501100,1120,1120,1120,1120,10000
20231114,120500,417301100,1117,1117,1117,1117,200
20231114,120400,417077700,1117,1117,1117,1117,0
20231114,120300,417077700,1117,1117,1117,1117,1845
20231114,120200,415016835,1117,1117,1117,1117,3155
20231114,120100,411492700,1117,1118,1118,1117,3000
20231114,120000,408141695,1117,1117,1117,1117,0
20231114,115900,408141695,1117,1117,1117,1117,4184
20231114,115800,403468167,1117,1117,1117,1117,5000
20231114,115700,397883167,1117,1117,1117,1117,0
20231114,115600,397883167,1117,1118,1118,1117,5000
20231114,115500,392297167,1120,1120,1120,1120,0
20231114,115400,392297167,1120,1120,1120,1120,0
20231114,115300,392297167,1120,1120,1120,1120,0
20231114,115200,392297167,1120,1120,1120,1120,0
20231114,115100,392297167,1120,1120,1120,1120,0
20231114,115000,392297167,1120,1120,1120,1120,0
20231114,114900,392297167,1120,1120,1120,1120,0
20231114,114800,392297167,1120,1120,1120,1120,0
20231114,114700,392297167,1120,1120,1120,1120,0
20231114,114600,392297167,1120,1120,1120,1120,0
20231114,114500,392297167,1120,1120,1120,1120,24
20231114,114400,392270287,1117,1117,1117,1117,10
20231114,114300,392259117,1117,1118,1118,1117,3410
20231114,114200,388449407,1120,1120,1120,1120,0
20231114,114100,388449407,1120,1120,1120,1120,0
20231114,114000,388449407,1120,1120,1120,1120,0
20231114,113900,388449407,1120,1120,1120,1120,0
20231114,113800,388449407,1120,1120,1120,1120,0
20231114,113700,388449407,1120,1120,1120,1120,0
20231114,113600,388449407,1120,1120,1120,1120,0
20231114,113500,388449407,1120,1120,1120,1120,351
20231114,113400,388056287,1120,1120,1120,1120,0
20231114,113300,388056287,1120,1120,1120,1120,0
20231114,113200,388056287,1120,1120,1120,1120,0
20231114,113100,388056287,1120,1120,1120,1120,0
20231114,113000,388056287,1120,1120,1120,1120,0
20231114,112900,388056287,1120,1120,1120,1120,0
20231114,112800,388056287,1120,1120,1120,1120,0
20231114,112700,388056287,1120,1120,1120,1120,0
20231114,112600,388056287,1120,1120,1120,1120,0
20231114,112500,388056287,1120,1120,1120,1120,2
20231114,112400,388054047,1120,1120,1120,1120,5
20231114,112300,388048447,1120,1120,1120,1120,30
20231114,112200,388014847,1119,1119,1119,1119,0
20231114,112100,388014847,1119,1119,1119,1119,4228
20231114,112000,383283715,1117,1117,1117,1117,0
20231114,111900,383283715,1117,1119,1119,1117,9166
20231114,111800,373045291,1117,1117,1117,1117,1
20231114,111700,373044174,1117,1117,1117,1117,753
20231114,111600,372203073,1119,1119,1119,1119,0
20231114,111500,372203073,1119,1119,1119,1119,322
20231114,111400,371842755,1119,1119,1119,1119,1150
20231114,111300,370555905,1119,1119,1119,1119,0
20231114,111200,370555905,1119,1119,1119,1119,0
20231114,111100,370555905,1119,1119,1119,1119,0
20231114,111000,370555905,1119,1119,1119,1119,0
20231114,110900,370555905,1119,1119,1119,1119,0
20231114,110800,370555905,1119,1119,1119,1119,100
20231114,110700,370444005,1119,1119,1119,1119,763
20231114,110600,369590208,1117,1117,1117,1117,5389
20231114,110500,363570695,1119,1119,1119,1119,0
20231114,110400,363570695,1119,1119,1119,1119,1
20231114,110300,363569576,1117,1119,1119,1117,4572
20231114,110200,358459755,1120,1120,1120,1120,7
20231114,110100,358451915,1119,1119,1119,1119,500
20231114,110000,357892415,1120,1120,1120,1120,0
20231114,105900,357892415,1120,1120,1120,1120,0
20231114,105800,357892415,1120,1120,1120,1120,14
20231114,105700,357876735,1120,1120,1120,1120,0
20231114,105600,357876735,1120,1120,1120,1120,995
20231114,105500,356762335,1120,1120,1120,1120,10889
20231114,105400,344566655,1125,1125,1125,1120,5020
20231114,105300,338944155,1125,1121,1125,1120,15010
20231114,105200,322131655,1120,1120,1120,1120,15
20231114,105100,322114855,1119,1119,1119,1119,0
20231114,105000,322114855,1119,1119,1119,1119,1
20231114,104900,322113736,1119,1120,1120,1119,758
20231114,104800,321264990,1125,1125,1125,1125,0
20231114,104700,321264990,1125,1125,1125,1125,0
20231114,104600,321264990,1125,1125,1125,1125,0
20231114,104500,321264990,1125,1125,1125,1125,0
20231114,104400,321264990,1125,1125,1125,1125,0
20231114,104300,321264990,1125,1125,1125,1125,3
20231114,104200,321261615,1119,1119,1119,1119,0
20231114,104100,321261615,1119,1119,1119,1119,0
20231114,104000,321261615,1119,1119,1119,1119,0
20231114,103900,321261615,1119,1120,1120,1119,10000
20231114,103800,310064623,1120,1120,1120,1120,0
20231114,103700,310064623,1120,1120,1120,1120,0
20231114,103600,310064623,1120,1124,1124,1120,6786
20231114,103500,302452240,1124,1124,1124,1124,3000
20231114,103400,299080240,1124,1125,1125,1124,13912
20231114,103300,283433298,1125,1125,1125,1125,146
20231114,103200,283269048,1125,1125,1125,1125,0
20231114,103100,283269048,1125,1125,1125,1125,0
20231114,103000,283269048,1125,1125,1125,1125,0
20231114,102900,283269048,1125,1125,1125,1125,0
20231114,102800,283269048,1125,1126,1126,1125,1631
20231114,102700,281434024,1126,1126,1126,1126,1
20231114,102600,281432898,1125,1125,1125,1125,0
20231114,102500,281432898,1125,1125,1126,1125,3975
20231114,102400,276960868,1125,1125,1125,1125,5155
20231114,102300,271161493,1125,1125,1125,1125,10090
20231114,102200,259810243,1125,1127,1127,1125,3558
20231114,102100,255800713,1127,1128,1128,1127,3381
20231114,102000,251989006,1128,1127,1128,1127,3195
20231114,101900,248387470,1127,1127,1127,1127,100
20231114,101800,248274770,1127,1127,1127,1127,102
20231114,101700,248159816,1127,1127,1127,1127,350
20231114,101600,247765366,1127,1127,1127,1127,0
20231114,101500,247765366,1127,1127,1127,1127,5
20231114,101400,247759731,1128,1128,1128,1128,0
20231114,101300,247759731,1128,1128,1128,1128,1000
20231114,101200,246631731,1128,1128,1128,1128,2
20231114,101100,246629475,1129,1129,1129,1129,2500
20231114,101000,243806975,1129,1129,1129,1129,0
20231114,100900,243806975,1129,1129,1129,1129,5
20231114,100800,243801330,1129,1129,1129,1129,0
20231114,100700,243801330,1129,1124,1129,1124,4
20231114,100600,243796819,1124,1124,1124,1124,0
20231114,100500,243796819,1124,1125,1125,1124,4030
20231114,100400,239264019,1125,1125,1125,1125,0
20231114,100300,239264019,1125,1125,1125,1125,0
20231114,100200,239264019,1125,1125,1131,1125,2116
20231114,100100,236883513,1125,1125,1125,1125,4
20231114,100000,236879013,1131,1131,1131,1131,0
20231114,095900,236879013,1131,1131,1131,1131,1
20231114,095800,236877882,1125,1125,1125,1125,2215
20231114,095700,234386007,1125,1125,1125,1125,0
20231114,095600,234386007,1125,1131,1131,1125,4702
20231114,095500,229080596,1131,1131,1131,1131,942
20231114,095400,228015194,1131,1131,1133,1131,18383
20231114,095300,207211111,1131,1131,1131,1131,8
20231114,095200,207202063,1131,1131,1131,1131,4
20231114,095100,207197539,1131,1131,1131,1131,1
20231114,095000,207196408,1132,1132,1132,1132,0
20231114,094900,207196408,1132,1132,1132,1132,0
20231114,094800,207196408,1132,1132,1132,1132,1
20231114,094700,207195276,1132,1128,1132,1128,50010
20231114,094600,150590276,1128,1128,1128,1128,0
20231114,094500,150590276,1128,1128,1128,1128,1
20231114,094400,150589148,1129,1129,1129,1129,10
20231114,094300,150577858,1129,1129,1129,1126,1129
20231114,094200,149304876,1129,1129,1129,1129,150
20231114,094100,149135526,1130,1132,1132,1130,85
20231114,094000,149039462,1132,1132,1132,1132,1
20231114,093900,149038330,1127,1127,1127,1127,5300
20231114,093800,143065230,1127,1127,1127,1127,4473
20231114,093700,138024159,1135,1135,1135,1135,0
20231114,093600,138024159,1135,1135,1135,1135,0
20231114,093500,138024159,1135,1135,1135,1135,0
20231114,093400,138024159,1135,1135,1135,1135,201
20231114,093300,137796024,1135,1135,1135,1135,11
20231114,093200,137783539,1134,1132,1134,1132,1437
20231114,093100,136154313,1126,1126,1126,1126,500
20231114,093000,135591313,1133,1133,1133,1133,300
20231114,092900,135251413,1133,1133,1133,1133,14
20231114,092800,135235551,1133,1133,1134,1133,2110
20231114,092700,132844813,1133,1132,1133,1132,538
20231114,092600,132235509,1132,1126,1132,1126,34101
20231114,092500,93728953,1121,1121,1121,1121,0
20231114,092400,93728953,1121,1121,1121,1121,0
20231114,092300,93728953,1121,1121,1121,1121,70
20231114,092200,93650483,1126,1126,1126,1126,3
20231114,092100,93647105,1126,1125,1126,1125,8000
20231114,092000,84639152,1125,1121,1125,1121,2
20231114,091900,84636906,1121,1121,1121,1121,11
20231114,091800,84624575,1121,1121,1121,1121,20
20231114,091700,84602155,1121,1121,1121,1121,92
20231114,091600,84499023,1120,1120,1126,1120,155
20231114,091500,84324823,1126,1126,1126,1120,2304
20231114,091400,81734833,1129,1129,1129,1129,10
20231114,091300,81723543,1130,1124,1130,1124,6079
20231114,091200,74861433,1124,1135,1137,1124,6412
20231114,091100,67589573,1137,1128,1137,1128,8168
20231114,091000,58354822,1126,1125,1129,1120,15942
20231114,090900,40406303,1125,1124,1125,1124,6227
20231114,090800,33402458,1120,1120,1120,1120,50
20231114,090700,33346458,1124,1124,1124,1120,12
20231114,090600,33332974,1125,1125,1125,1125,0
20231114,090500,33332974,1125,1118,1125,1118,9383
20231114,090400,22833590,1118,1118,1118,1118,14
20231114,090300,22817938,1118,1105,1118,1105,1010
20231114,090200,21691924,1104,1097,1104,1096,3856
20231114,090100,17454942,1095,1105,1105,1095,8064
20231114,090000,8617740,1095,1105,1105,1095,7811