KissMeData/066430/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,194200,84617664,727,727,727,727,1016
20231114,194100,84617664,727,727,727,727,0
20231114,194000,84617664,727,727,727,727,0
20231114,193900,84617664,727,727,727,727,0
20231114,193800,84617664,727,727,727,727,0
20231114,193700,84617664,727,727,727,727,0
20231114,193600,84617664,727,727,727,727,0
20231114,193500,84617664,727,727,727,727,0
20231114,193400,84617664,727,727,727,727,0
20231114,193300,84617664,727,727,727,727,0
20231114,193200,84617664,727,727,727,727,0
20231114,193100,84617664,727,727,727,727,0
20231114,193000,84617664,727,727,727,727,0
20231114,192900,84617664,727,727,727,727,0
20231114,192800,84617664,727,727,727,727,0
20231114,192700,84617664,727,727,727,727,0
20231114,192600,84617664,727,727,727,727,0
20231114,192500,84617664,727,727,727,727,0
20231114,192400,84617664,727,727,727,727,0
20231114,192300,84617664,727,727,727,727,0
20231114,192200,84617664,727,727,727,727,0
20231114,192100,84617664,727,727,727,727,0
20231114,192000,84617664,727,727,727,727,0
20231114,191900,84617664,727,727,727,727,0
20231114,191800,84617664,727,727,727,727,0
20231114,191700,84617664,727,727,727,727,0
20231114,191600,84617664,727,727,727,727,0
20231114,191500,84617664,727,727,727,727,0
20231114,191400,84617664,727,727,727,727,0
20231114,191300,84617664,727,727,727,727,0
20231114,191200,84617664,727,727,727,727,1016
20231114,191100,84617664,727,727,727,727,0
20231114,191000,84617664,727,727,727,727,0
20231114,190900,84617664,727,727,727,727,0
20231114,190800,84617664,727,727,727,727,0
20231114,190700,84617664,727,727,727,727,0
20231114,190600,84617664,727,727,727,727,0
20231114,190500,84617664,727,727,727,727,0
20231114,190400,84617664,727,727,727,727,0
20231114,190300,84617664,727,727,727,727,0
20231114,190200,84617664,727,727,727,727,0
20231114,190100,84617664,727,727,727,727,0
20231114,190000,84617664,727,727,727,727,0
20231114,185900,84617664,727,727,727,727,0
20231114,185800,84617664,727,727,727,727,0
20231114,185700,84617664,727,727,727,727,0
20231114,185600,84617664,727,727,727,727,0
20231114,185500,84617664,727,727,727,727,0
20231114,185400,84617664,727,727,727,727,0
20231114,185300,84617664,727,727,727,727,0
20231114,185200,84617664,727,727,727,727,0
20231114,185100,84617664,727,727,727,727,0
20231114,185000,84617664,727,727,727,727,0
20231114,184900,84617664,727,727,727,727,0
20231114,184800,84617664,727,727,727,727,0
20231114,184700,84617664,727,727,727,727,0
20231114,184600,84617664,727,727,727,727,0
20231114,184500,84617664,727,727,727,727,0
20231114,184400,84617664,727,727,727,727,0
20231114,184300,84617664,727,727,727,727,0
20231114,184200,84617664,727,727,727,727,1016
20231114,184100,84617664,727,727,727,727,0
20231114,184000,84617664,727,727,727,727,0
20231114,183900,84617664,727,727,727,727,0
20231114,183800,84617664,727,727,727,727,0
20231114,183700,84617664,727,727,727,727,0
20231114,183600,84617664,727,727,727,727,0
20231114,183500,84617664,727,727,727,727,0
20231114,183400,84617664,727,727,727,727,0
20231114,183300,84617664,727,727,727,727,0
20231114,183200,84617664,727,727,727,727,0
20231114,183100,84617664,727,727,727,727,0
20231114,183000,84617664,727,727,727,727,0
20231114,182900,84617664,727,727,727,727,0
20231114,182800,84617664,727,727,727,727,0
20231114,182700,84617664,727,727,727,727,0
20231114,182600,84617664,727,727,727,727,0
20231114,182500,84617664,727,727,727,727,0
20231114,182400,84617664,727,727,727,727,0
20231114,182300,84617664,727,727,727,727,0
20231114,182200,84617664,727,727,727,727,0
20231114,182100,84617664,727,727,727,727,0
20231114,182000,84617664,727,727,727,727,0
20231114,181900,84617664,727,727,727,727,0
20231114,181800,84617664,727,727,727,727,0
20231114,181700,84617664,727,727,727,727,0
20231114,181600,84617664,727,727,727,727,0
20231114,181500,84617664,727,727,727,727,0
20231114,181400,84617664,727,727,727,727,0
20231114,181300,84617664,727,727,727,727,0
20231114,181200,84617664,727,727,727,727,1016
20231114,181100,84617664,727,727,727,727,0
20231114,181000,84617664,727,727,727,727,0
20231114,180900,84617664,727,727,727,727,0
20231114,180800,84617664,727,727,727,727,0
20231114,180700,84617664,727,727,727,727,0
20231114,180600,84617664,727,727,727,727,0
20231114,180500,84617664,727,727,727,727,0
20231114,180400,84617664,727,727,727,727,0
20231114,180300,84617664,727,727,727,727,0
20231114,180200,84617664,727,727,727,727,0
20231114,180100,84617664,727,727,727,727,0
20231114,180000,84617664,727,727,727,727,0
20231114,175900,84617664,727,727,727,727,0
20231114,175800,84617664,727,727,727,727,0
20231114,175700,84617664,727,727,727,727,0
20231114,175600,84617664,727,727,727,727,0
20231114,175500,84617664,727,727,727,727,0
20231114,175400,84617664,727,727,727,727,0
20231114,175300,84617664,727,727,727,727,0
20231114,175200,84617664,727,727,727,727,0
20231114,175100,84617664,727,727,727,727,0
20231114,175000,84617664,727,727,727,727,0
20231114,174900,84617664,727,727,727,727,0
20231114,174800,84617664,727,727,727,727,0
20231114,174700,84617664,727,727,727,727,0
20231114,174600,84617664,727,727,727,727,0
20231114,174500,84617664,727,727,727,727,0
20231114,174400,84617664,727,727,727,727,0
20231114,174300,84617664,727,727,727,727,0
20231114,174200,84617664,727,727,727,727,1016
20231114,174100,84617664,727,727,727,727,0
20231114,174000,84617664,727,727,727,727,0
20231114,173900,84617664,727,727,727,727,0
20231114,173800,84617664,727,727,727,727,0
20231114,173700,84617664,727,727,727,727,0
20231114,173600,84617664,727,727,727,727,0
20231114,173500,84617664,727,727,727,727,0
20231114,173400,84617664,727,727,727,727,0
20231114,173300,84617664,727,727,727,727,0
20231114,173200,84617664,727,727,727,727,0
20231114,173100,84617664,727,727,727,727,0
20231114,173000,84617664,727,727,727,727,0
20231114,172900,84617664,727,727,727,727,0
20231114,172800,84617664,727,727,727,727,0
20231114,172700,84617664,727,727,727,727,0
20231114,172600,84617664,727,727,727,727,0
20231114,172500,84617664,727,727,727,727,0
20231114,172400,84617664,727,727,727,727,0
20231114,172300,84617664,727,727,727,727,0
20231114,172200,84617664,727,727,727,727,0
20231114,172100,84617664,727,727,727,727,0
20231114,172000,84617664,727,727,727,727,0
20231114,171900,84617664,727,727,727,727,0
20231114,171800,84617664,727,727,727,727,0
20231114,171700,84617664,727,727,727,727,0
20231114,171600,84617664,727,727,727,727,0
20231114,171500,84617664,727,727,727,727,0
20231114,171400,84617664,727,727,727,727,0
20231114,171300,84617664,727,727,727,727,0
20231114,171200,84617664,727,727,727,727,1016
20231114,171100,84617664,727,727,727,727,0
20231114,171000,84617664,727,727,727,727,0
20231114,170900,84617664,727,727,727,727,0
20231114,170800,84617664,727,727,727,727,0
20231114,170700,84617664,727,727,727,727,0
20231114,170600,84617664,727,727,727,727,0
20231114,170500,84617664,727,727,727,727,0
20231114,170400,84617664,727,727,727,727,0
20231114,170300,84617664,727,727,727,727,0
20231114,170200,84617664,727,727,727,727,0
20231114,170100,84617664,727,727,727,727,0
20231114,170000,84617664,727,727,727,727,0
20231114,165900,84617664,727,727,727,727,0
20231114,165800,84617664,727,727,727,727,0
20231114,165700,84617664,727,727,727,727,0
20231114,165600,84617664,727,727,727,727,0
20231114,165500,84617664,727,727,727,727,0
20231114,165400,84617664,727,727,727,727,0
20231114,165300,84617664,727,727,727,727,0
20231114,165200,84617664,727,727,727,727,0
20231114,165100,84617664,727,727,727,727,0
20231114,165000,84617664,727,727,727,727,0
20231114,164900,84617664,727,727,727,727,0
20231114,164800,84617664,727,727,727,727,0
20231114,164700,84617664,727,727,727,727,0
20231114,164600,84617664,727,727,727,727,0
20231114,164500,84617664,727,727,727,727,0
20231114,164400,84617664,727,727,727,727,0
20231114,164300,84617664,727,727,727,727,0
20231114,164200,84617664,727,727,727,727,1016
20231114,164100,84617664,727,727,727,727,0
20231114,164000,84617664,727,727,727,727,0
20231114,163900,84617664,727,727,727,727,0
20231114,163800,84617664,727,727,727,727,0
20231114,163700,84617664,727,727,727,727,0
20231114,163600,84617664,727,727,727,727,0
20231114,163500,84617664,727,727,727,727,0
20231114,163400,84617664,727,727,727,727,0
20231114,163300,84617664,727,727,727,727,0
20231114,163200,84617664,727,727,727,727,0
20231114,163100,84617664,727,727,727,727,0
20231114,163000,84617664,727,727,727,727,0
20231114,162900,84617664,727,727,727,727,0
20231114,162800,84617664,727,727,727,727,0
20231114,162700,84617664,727,727,727,727,0
20231114,162600,84617664,727,727,727,727,0
20231114,162500,84617664,727,727,727,727,0
20231114,162400,84617664,727,727,727,727,0
20231114,162300,84617664,727,727,727,727,0
20231114,162200,84617664,727,727,727,727,0
20231114,162100,84617664,727,727,727,727,0
20231114,162000,84617664,727,727,727,727,0
20231114,161900,84617664,727,727,727,727,0
20231114,161800,84617664,727,727,727,727,0
20231114,161700,84617664,727,727,727,727,0
20231114,161600,84617664,727,727,727,727,0
20231114,161500,84617664,727,727,727,727,0
20231114,161400,84617664,727,727,727,727,0
20231114,161300,84617664,727,727,727,727,0
20231114,161200,84617664,727,727,727,727,1016
20231114,161100,84617664,727,727,727,727,0
20231114,161000,84617664,727,727,727,727,0
20231114,160900,84617664,727,727,727,727,0
20231114,160800,84617664,727,727,727,727,0
20231114,160700,84617664,727,727,727,727,0
20231114,160600,84617664,727,727,727,727,0
20231114,160500,84617664,727,727,727,727,0
20231114,160400,84617664,727,727,727,727,0
20231114,160300,84617664,727,727,727,727,0
20231114,160200,84617664,727,727,727,727,0
20231114,160100,84617664,727,727,727,727,0
20231114,160000,84617664,727,727,727,727,0
20231114,155900,84617664,727,727,727,727,0
20231114,155800,84617664,727,727,727,727,0
20231114,155700,84617664,727,727,727,727,0
20231114,155600,84617664,727,727,727,727,0
20231114,155500,84617664,727,727,727,727,0
20231114,155400,84617664,727,727,727,727,0
20231114,155300,84617664,727,727,727,727,0
20231114,155200,84617664,727,727,727,727,0
20231114,155100,84617664,727,727,727,727,0
20231114,155000,84617664,727,727,727,727,0
20231114,154900,84617664,727,727,727,727,0
20231114,154800,84617664,727,727,727,727,0
20231114,154700,84617664,727,727,727,727,0
20231114,154600,84617664,727,727,727,727,0
20231114,154500,84617664,727,727,727,727,0
20231114,154400,84617664,727,727,727,727,0
20231114,154300,84617664,727,727,727,727,0
20231114,154200,84617664,727,727,727,727,1016
20231114,154100,84617664,727,727,727,727,0
20231114,154000,84617664,727,727,727,727,0
20231114,153900,84617664,727,727,727,727,0
20231114,153800,84617664,727,727,727,727,0
20231114,153700,84617664,727,727,727,727,0
20231114,153600,84617664,727,727,727,727,0
20231114,153500,84617664,727,727,727,727,0
20231114,153400,84617664,727,727,727,727,0
20231114,153300,84617664,727,727,727,727,0
20231114,153200,84617664,727,727,727,727,0
20231114,153100,84617664,727,727,727,727,0
20231114,153000,84617664,727,727,727,727,1016
20231114,152900,83879032,728,728,728,728,0
20231114,152800,83879032,728,728,728,728,0
20231114,152700,83879032,728,728,728,728,0
20231114,152600,83879032,728,728,728,728,0
20231114,152500,83879032,728,728,728,728,0
20231114,152400,83879032,728,728,728,728,0
20231114,152300,83879032,728,728,728,728,0
20231114,152200,83879032,728,728,728,728,0
20231114,152100,83879032,728,728,728,728,0
20231114,152000,83879032,728,728,728,728,0
20231114,151900,83879032,728,728,728,728,33
20231114,151800,83855008,728,728,728,728,1339
20231114,151700,82880216,733,728,733,728,2
20231114,151600,82878755,728,728,728,728,21
20231114,151500,82863467,733,728,733,728,16
20231114,151400,82851744,733,728,733,728,158
20231114,151300,82736715,728,728,728,728,1
20231114,151200,82735987,728,728,728,728,0
20231114,151100,82735987,728,728,728,728,1
20231114,151000,82735259,728,728,728,728,1
20231114,150900,82734531,728,728,728,728,1
20231114,150800,82733803,733,733,733,733,0
20231114,150700,82733803,733,727,733,727,34
20231114,150600,82708887,727,727,727,727,1
20231114,150500,82708160,727,727,727,727,1
20231114,150400,82707433,727,728,728,727,1958
20231114,150300,81283928,727,727,727,727,1
20231114,150200,81283201,728,728,728,728,1374
20231114,150100,80282929,729,730,730,729,4860
20231114,150000,76736439,730,730,730,730,0
20231114,145900,76736439,730,730,730,730,1
20231114,145800,76735709,733,730,733,730,274
20231114,145700,76534870,730,730,730,730,1
20231114,145600,76534140,730,730,730,730,0
20231114,145500,76534140,730,730,730,730,1
20231114,145400,76533410,730,730,730,730,1
20231114,145300,76532680,730,730,730,730,1
20231114,145200,76531950,733,732,733,732,50
20231114,145100,76495303,730,730,730,730,1
20231114,145000,76494573,730,730,730,730,1
20231114,144900,76493843,730,730,730,730,1
20231114,144800,76493113,730,729,730,729,930
20231114,144700,75814214,729,729,729,729,0
20231114,144600,75814214,729,729,729,729,1
20231114,144500,75813485,729,729,729,729,1
20231114,144400,75812756,729,729,729,729,1
20231114,144300,75812027,730,730,730,730,0
20231114,144200,75812027,730,729,730,729,2
20231114,144100,75810568,730,730,730,729,71
20231114,144000,75758739,730,729,730,729,2
20231114,143900,75757280,729,729,729,729,0
20231114,143800,75757280,729,729,729,729,1
20231114,143700,75756551,730,729,730,729,695
20231114,143600,75249202,729,729,729,729,1
20231114,143500,75248473,729,730,730,729,3321
20231114,143400,72824796,730,730,730,730,1
20231114,143300,72824066,730,730,730,730,1
20231114,143200,72823336,730,730,730,730,1
20231114,143100,72822606,730,730,730,730,0
20231114,143000,72822606,730,730,730,730,1
20231114,142900,72821876,730,730,730,730,1
20231114,142800,72821146,730,729,730,729,2218
20231114,142700,71202007,729,729,729,729,1356
20231114,142600,70213483,730,730,730,730,2147
20231114,142500,68646173,730,730,730,730,1
20231114,142400,68645443,730,730,730,730,1
20231114,142300,68644713,730,730,730,730,0
20231114,142200,68644713,730,730,730,730,1
20231114,142100,68643983,730,730,730,730,1
20231114,142000,68643253,730,730,730,730,1
20231114,141900,68642523,730,730,730,730,0
20231114,141800,68642523,730,730,730,730,1
20231114,141700,68641793,730,730,730,730,1
20231114,141600,68641063,730,730,730,730,1
20231114,141500,68640333,730,730,730,730,4
20231114,141400,68637413,731,731,731,731,0
20231114,141300,68637413,731,731,731,731,1
20231114,141200,68636682,730,730,730,730,1
20231114,141100,68635952,730,730,730,730,1
20231114,141000,68635222,730,730,730,730,0
20231114,140900,68635222,730,730,730,730,1
20231114,140800,68634492,730,730,730,730,1
20231114,140700,68633762,731,731,731,731,1
20231114,140600,68633031,730,730,730,730,0
20231114,140500,68633031,730,730,730,730,1
20231114,140400,68632301,731,731,731,731,1
20231114,140300,68631570,730,730,730,730,1
20231114,140200,68630840,730,730,730,730,0
20231114,140100,68630840,730,730,730,730,1
20231114,140000,68630110,730,730,730,730,1
20231114,135900,68629380,730,730,730,730,1
20231114,135800,68628650,730,730,730,730,0
20231114,135700,68628650,730,730,730,730,1
20231114,135600,68627920,730,730,730,730,1
20231114,135500,68627190,732,732,732,732,7
20231114,135400,68622066,732,732,732,732,0
20231114,135300,68622066,732,732,732,732,1
20231114,135200,68621334,732,732,732,732,4
20231114,135100,68618406,732,732,732,732,1
20231114,135000,68617674,732,732,732,732,0
20231114,134900,68617674,732,732,732,732,1
20231114,134800,68616942,732,732,732,732,1
20231114,134700,68616210,732,731,732,731,387
20231114,134600,68332927,731,731,731,731,0
20231114,134500,68332927,731,731,731,731,1
20231114,134400,68332196,731,731,731,731,1
20231114,134300,68331465,732,731,732,731,96
20231114,134200,68261194,731,731,731,731,1
20231114,134100,68260463,731,731,731,731,0
20231114,134000,68260463,731,731,731,731,1
20231114,133900,68259732,732,732,732,732,18
20231114,133800,68246556,732,732,732,732,1
20231114,133700,68245824,733,733,733,733,0
20231114,133600,68245824,733,732,733,732,96
20231114,133500,68175457,733,732,733,732,96
20231114,133400,68105090,732,732,732,732,1
20231114,133300,68104358,732,732,732,732,0
20231114,133200,68104358,732,732,732,732,1
20231114,133100,68103626,732,732,732,732,1
20231114,133000,68102894,732,732,732,732,1
20231114,132900,68102162,732,732,732,732,60
20231114,132800,68058242,732,732,732,732,1
20231114,132700,68057510,732,732,732,732,1
20231114,132600,68056778,733,732,733,732,96
20231114,132500,67986411,733,733,733,733,2
20231114,132400,67984945,732,732,732,732,1
20231114,132300,67984213,732,732,732,732,1
20231114,132200,67983481,732,732,732,732,1
20231114,132100,67982749,733,733,733,733,95
20231114,132000,67913114,732,732,732,732,1
20231114,131900,67912382,733,732,733,732,193
20231114,131800,67770914,732,732,732,732,1
20231114,131700,67770182,732,732,732,732,0
20231114,131600,67770182,732,732,732,732,1
20231114,131500,67769450,732,732,732,732,1
20231114,131400,67768718,732,732,732,732,1
20231114,131300,67767986,732,732,732,732,1
20231114,131200,67767254,732,732,732,732,0
20231114,131100,67767254,732,732,732,732,1
20231114,131000,67766522,732,732,732,732,1
20231114,130900,67765790,732,732,732,732,1
20231114,130800,67765058,731,731,731,731,0
20231114,130700,67765058,731,731,731,731,1
20231114,130600,67764327,731,731,731,731,1
20231114,130500,67763596,734,730,734,730,2
20231114,130400,67762132,730,730,730,730,0
20231114,130300,67762132,730,730,730,730,1
20231114,130200,67761402,731,731,731,731,1
20231114,130100,67760671,731,731,731,731,1
20231114,130000,67759940,731,731,731,731,0
20231114,125900,67759940,731,731,731,731,1
20231114,125800,67759209,731,731,731,731,1
20231114,125700,67758478,731,731,731,731,1
20231114,125600,67757747,730,730,730,730,0
20231114,125500,67757747,730,730,730,730,1
20231114,125400,67757017,730,730,730,730,1
20231114,125300,67756287,730,730,730,730,1
20231114,125200,67755557,731,733,733,731,8518
20231114,125100,61528796,734,733,734,733,96
20231114,125000,61458333,733,733,733,733,1
20231114,124900,61457600,733,733,733,733,1
20231114,124800,61456867,733,733,733,733,6
20231114,124700,61452469,733,733,733,733,1
20231114,124600,61451736,734,733,734,733,96
20231114,124500,61381273,733,733,733,733,1
20231114,124400,61380540,733,733,733,733,0
20231114,124300,61380540,733,733,733,733,1
20231114,124200,61379807,733,733,733,733,1
20231114,124100,61379074,734,733,734,733,96
20231114,124000,61308611,733,733,733,733,1
20231114,123900,61307878,734,734,734,734,0
20231114,123800,61307878,734,733,734,733,35
20231114,123700,61282189,733,733,733,733,28
20231114,123600,61261665,732,732,732,732,1
20231114,123500,61260933,733,733,733,733,92
20231114,123400,61193497,734,733,734,733,2
20231114,123300,61192030,733,733,733,733,1
20231114,123200,61191297,733,733,733,733,1
20231114,123100,61190564,732,732,732,732,0
20231114,123000,61190564,732,732,732,732,1
20231114,122900,61189832,732,732,732,732,1
20231114,122800,61189100,733,733,733,733,1096
20231114,122700,60385732,734,734,734,734,95
20231114,122600,60316002,733,733,733,733,1
20231114,122500,60315269,733,733,733,733,1
20231114,122400,60314536,733,733,733,733,1
20231114,122300,60313803,733,733,733,733,0
20231114,122200,60313803,733,733,733,733,1
20231114,122100,60313070,732,732,732,732,1
20231114,122000,60312338,733,733,733,733,1
20231114,121900,60311605,733,733,733,733,1
20231114,121800,60310872,733,733,733,733,60
20231114,121700,60266892,733,733,733,733,1
20231114,121600,60266159,733,733,733,733,33
20231114,121500,60241970,734,732,734,732,2
20231114,121400,60240504,734,732,734,732,2
20231114,121300,60239038,734,732,734,732,7
20231114,121200,60233907,734,732,734,732,193
20231114,121100,60092629,731,731,731,731,1
20231114,121000,60091898,731,731,731,731,1
20231114,120900,60091167,731,731,731,731,1
20231114,120800,60090436,731,731,731,731,1
20231114,120700,60089705,734,734,734,734,2
20231114,120600,60088237,731,731,731,731,1
20231114,120500,60087506,731,731,731,731,1
20231114,120400,60086775,731,731,731,731,1
20231114,120300,60086044,734,734,734,734,0
20231114,120200,60086044,734,731,734,731,2
20231114,120100,60084579,734,730,734,730,4
20231114,120000,60081650,730,730,730,730,1
20231114,115900,60080920,734,733,734,733,4069
20231114,115800,57098342,733,730,733,730,2
20231114,115700,57096879,733,730,733,730,4982
20231114,115600,53457036,731,730,731,730,97
20231114,115500,53386130,731,731,731,731,0
20231114,115400,53386130,731,730,731,730,2
20231114,115300,53384669,731,730,731,730,2
20231114,115200,53383208,730,730,730,730,1
20231114,115100,53382478,731,731,731,731,95
20231114,115000,53313033,730,730,730,730,1
20231114,114900,53312303,730,730,730,730,1
20231114,114800,53311573,731,730,731,730,96
20231114,114700,53241398,730,730,730,730,0
20231114,114600,53241398,730,730,730,730,1
20231114,114500,53240668,731,730,731,730,1017
20231114,114400,52497242,730,730,730,730,1
20231114,114300,52496512,731,731,731,731,0
20231114,114200,52496512,731,730,731,730,101
20231114,114100,52422682,731,730,731,730,96
20231114,114000,52352507,731,730,731,730,7
20231114,113900,52347391,730,730,730,730,1
20231114,113800,52346661,730,730,730,730,0
20231114,113700,52346661,730,730,730,730,1
20231114,113600,52345931,731,730,731,730,596
20231114,113500,51910256,730,730,730,730,1
20231114,113400,51909526,729,729,729,729,0
20231114,113300,51909526,729,729,729,729,1
20231114,113200,51908797,729,729,729,729,1
20231114,113100,51908068,729,729,729,729,1
20231114,113000,51907339,729,729,729,729,0
20231114,112900,51907339,729,729,729,729,1
20231114,112800,51906610,730,730,730,730,1
20231114,112700,51905880,729,729,729,729,1
20231114,112600,51905151,731,731,731,731,1
20231114,112500,51904420,729,729,729,729,4
20231114,112400,51901504,729,729,729,729,1
20231114,112300,51900775,729,729,729,729,1
20231114,112200,51900046,730,730,730,730,0
20231114,112100,51900046,730,730,730,730,17
20231114,112000,51887636,730,730,730,730,1
20231114,111900,51886906,730,731,731,730,34
20231114,111800,51862053,730,730,730,730,0
20231114,111700,51862053,730,730,730,730,1
20231114,111600,51861323,731,730,731,730,97
20231114,111500,51790417,730,730,730,730,1
20231114,111400,51789687,731,731,731,731,0
20231114,111300,51789687,731,730,731,728,6184
20231114,111200,47279043,730,730,730,730,1
20231114,111100,47278313,730,730,730,730,1
20231114,111000,47277583,730,730,730,730,0
20231114,110900,47277583,730,730,730,730,1
20231114,110800,47276853,730,730,730,730,1
20231114,110700,47276123,730,730,730,730,1
20231114,110600,47275393,731,730,731,730,1115
20231114,110500,46460329,730,730,730,730,0
20231114,110400,46460329,730,730,730,730,1
20231114,110300,46459599,730,730,730,730,0
20231114,110200,46459599,730,730,730,730,2
20231114,110100,46458139,731,731,731,731,215
20231114,110000,46300974,730,730,730,730,1
20231114,105900,46300244,731,730,731,730,5306
20231114,105800,42421559,731,731,731,731,195
20231114,105700,42279014,730,730,730,730,1
20231114,105600,42278284,730,730,730,730,1
20231114,105500,42277554,730,730,730,730,1
20231114,105400,42276824,730,730,730,730,1
20231114,105300,42276094,730,730,730,730,0
20231114,105200,42276094,730,730,730,730,1
20231114,105100,42275364,731,731,731,731,886
20231114,105000,41627698,731,731,731,731,1
20231114,104900,41626967,731,731,731,731,0
20231114,104800,41626967,731,731,731,731,4934
20231114,104700,38020213,730,730,731,730,113
20231114,104600,37937612,731,730,731,730,1863
20231114,104500,36577323,731,732,732,731,2498
20231114,104400,34750286,733,733,733,733,117
20231114,104300,34664525,733,733,733,733,0
20231114,104200,34664525,733,732,733,732,2
20231114,104100,34663060,732,732,732,732,0
20231114,104000,34663060,732,732,732,732,2
20231114,103900,34661596,732,732,732,732,159
20231114,103800,34545208,731,731,731,731,0
20231114,103700,34545208,731,731,731,731,111
20231114,103600,34464067,732,732,732,732,71
20231114,103500,34412095,732,731,732,731,1529
20231114,103400,33292868,732,730,732,730,19
20231114,103300,33278962,731,731,731,731,802
20231114,103200,32692700,730,730,730,730,190
20231114,103100,32554000,729,729,729,729,1
20231114,103000,32553271,729,729,729,729,206
20231114,102900,32403097,729,731,731,729,2229
20231114,102800,30778120,729,729,729,729,322
20231114,102700,30543382,730,730,730,730,96
20231114,102600,30473302,731,731,731,731,18
20231114,102500,30460144,731,731,732,731,1385
20231114,102400,29446326,732,732,732,732,2
20231114,102300,29444862,732,732,732,732,93
20231114,102200,29376786,732,732,732,732,1
20231114,102100,29376054,730,730,730,730,1
20231114,102000,29375324,731,731,731,731,830
20231114,101900,28768594,730,734,734,730,4277
20231114,101800,25642521,734,734,734,734,0
20231114,101700,25642521,734,734,735,734,19
20231114,101600,25628558,735,735,735,735,96
20231114,101500,25557998,734,734,734,734,1
20231114,101400,25557264,734,734,734,734,181
20231114,101300,25424410,734,734,734,734,1
20231114,101200,25423676,732,732,732,732,0
20231114,101100,25423676,732,732,732,732,9
20231114,101000,25417088,732,732,732,732,1
20231114,100900,25416356,732,732,732,732,1
20231114,100800,25415624,732,732,732,732,0
20231114,100700,25415624,732,732,732,732,1
20231114,100600,25414892,732,732,732,732,1
20231114,100500,25414160,732,732,732,732,1
20231114,100400,25413428,732,732,732,732,1
20231114,100300,25412696,732,732,732,732,0
20231114,100200,25412696,732,732,732,732,1
20231114,100100,25411964,732,732,732,732,1
20231114,100000,25411232,732,732,732,732,1
20231114,095900,25410500,732,732,732,732,0
20231114,095800,25410500,732,732,732,732,1
20231114,095700,25409768,732,732,732,732,0
20231114,095600,25409768,732,732,732,732,2
20231114,095500,25408304,732,732,732,732,0
20231114,095400,25408304,732,732,732,732,1
20231114,095300,25407572,731,731,731,731,1
20231114,095200,25406841,731,731,731,731,0
20231114,095100,25406841,731,731,731,731,1
20231114,095000,25406110,731,735,735,731,2860
20231114,094900,23311590,735,735,735,735,2
20231114,094800,23310120,735,735,735,735,0
20231114,094700,23310120,735,737,737,735,680
20231114,094600,22808962,737,737,737,737,10
20231114,094500,22801592,733,733,733,733,2
20231114,094400,22800126,733,733,733,733,1
20231114,094300,22799393,733,733,733,733,0
20231114,094200,22799393,733,733,733,733,1
20231114,094100,22798660,733,733,733,733,1
20231114,094000,22797927,733,733,733,733,51
20231114,093900,22760544,737,737,737,737,0
20231114,093800,22760544,737,733,737,733,2
20231114,093700,22759074,733,733,733,733,0
20231114,093600,22759074,733,733,733,733,2
20231114,093500,22757608,733,733,733,733,0
20231114,093400,22757608,733,733,733,733,0
20231114,093300,22757608,733,731,737,731,3
20231114,093200,22755407,731,731,731,731,0
20231114,093100,22755407,731,731,736,731,69
20231114,093000,22704633,737,737,737,737,270
20231114,092900,22505643,731,731,731,731,1
20231114,092800,22504912,731,731,731,731,1
20231114,092700,22504181,731,731,731,731,0
20231114,092600,22504181,731,731,731,731,1
20231114,092500,22503450,731,731,731,731,0
20231114,092400,22503450,731,731,731,731,2
20231114,092300,22501988,730,730,730,730,0
20231114,092200,22501988,730,730,735,730,186
20231114,092100,22365528,729,729,730,729,2136
20231114,092000,20808287,730,730,730,730,101
20231114,091900,20734557,738,730,738,730,505
20231114,091800,20365899,738,738,738,738,25
20231114,091700,20347449,729,729,729,729,1
20231114,091600,20346720,729,729,729,729,1
20231114,091500,20345991,728,728,728,728,1
20231114,091400,20345263,738,738,738,738,0
20231114,091300,20345263,738,728,738,728,2
20231114,091200,20343797,738,728,738,728,44
20231114,091100,20311446,738,728,738,728,17
20231114,091000,20298910,738,738,738,738,16
20231114,090900,20287102,738,727,738,727,33
20231114,090800,20262759,738,729,738,727,161
20231114,090700,20145267,729,727,739,727,18
20231114,090600,20131988,739,735,739,735,8363
20231114,090500,13985119,731,723,731,723,10038
20231114,090400,6661196,727,722,727,722,17
20231114,090300,6648843,727,721,727,721,2545
20231114,090200,4810747,721,725,725,721,1620
20231114,090100,3639337,727,725,727,725,17
20231114,090000,3626980,727,727,727,725,4992