KissMeData/083470/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195300,193711034,1588,1588,1588,1588,1339
20231114,195200,193711034,1588,1588,1588,1588,0
20231114,195100,193711034,1588,1588,1588,1588,0
20231114,195000,193711034,1588,1588,1588,1588,0
20231114,194900,193711034,1588,1588,1588,1588,0
20231114,194800,193711034,1588,1588,1588,1588,0
20231114,194700,193711034,1588,1588,1588,1588,0
20231114,194600,193711034,1588,1588,1588,1588,0
20231114,194500,193711034,1588,1588,1588,1588,0
20231114,194400,193711034,1588,1588,1588,1588,0
20231114,194300,193711034,1588,1588,1588,1588,0
20231114,194200,193711034,1588,1588,1588,1588,0
20231114,194100,193711034,1588,1588,1588,1588,0
20231114,194000,193711034,1588,1588,1588,1588,0
20231114,193900,193711034,1588,1588,1588,1588,0
20231114,193800,193711034,1588,1588,1588,1588,0
20231114,193700,193711034,1588,1588,1588,1588,0
20231114,193600,193711034,1588,1588,1588,1588,0
20231114,193500,193711034,1588,1588,1588,1588,0
20231114,193400,193711034,1588,1588,1588,1588,0
20231114,193300,193711034,1588,1588,1588,1588,0
20231114,193200,193711034,1588,1588,1588,1588,0
20231114,193100,193711034,1588,1588,1588,1588,0
20231114,193000,193711034,1588,1588,1588,1588,0
20231114,192900,193711034,1588,1588,1588,1588,0
20231114,192800,193711034,1588,1588,1588,1588,0
20231114,192700,193711034,1588,1588,1588,1588,0
20231114,192600,193711034,1588,1588,1588,1588,0
20231114,192500,193711034,1588,1588,1588,1588,0
20231114,192400,193711034,1588,1588,1588,1588,0
20231114,192300,193711034,1588,1588,1588,1588,1339
20231114,192200,193711034,1588,1588,1588,1588,0
20231114,192100,193711034,1588,1588,1588,1588,0
20231114,192000,193711034,1588,1588,1588,1588,0
20231114,191900,193711034,1588,1588,1588,1588,0
20231114,191800,193711034,1588,1588,1588,1588,0
20231114,191700,193711034,1588,1588,1588,1588,0
20231114,191600,193711034,1588,1588,1588,1588,0
20231114,191500,193711034,1588,1588,1588,1588,0
20231114,191400,193711034,1588,1588,1588,1588,0
20231114,191300,193711034,1588,1588,1588,1588,0
20231114,191200,193711034,1588,1588,1588,1588,0
20231114,191100,193711034,1588,1588,1588,1588,0
20231114,191000,193711034,1588,1588,1588,1588,0
20231114,190900,193711034,1588,1588,1588,1588,0
20231114,190800,193711034,1588,1588,1588,1588,0
20231114,190700,193711034,1588,1588,1588,1588,0
20231114,190600,193711034,1588,1588,1588,1588,0
20231114,190500,193711034,1588,1588,1588,1588,0
20231114,190400,193711034,1588,1588,1588,1588,0
20231114,190300,193711034,1588,1588,1588,1588,0
20231114,190200,193711034,1588,1588,1588,1588,0
20231114,190100,193711034,1588,1588,1588,1588,0
20231114,190000,193711034,1588,1588,1588,1588,0
20231114,185900,193711034,1588,1588,1588,1588,0
20231114,185800,193711034,1588,1588,1588,1588,0
20231114,185700,193711034,1588,1588,1588,1588,0
20231114,185600,193711034,1588,1588,1588,1588,0
20231114,185500,193711034,1588,1588,1588,1588,0
20231114,185400,193711034,1588,1588,1588,1588,0
20231114,185300,193711034,1588,1588,1588,1588,1339
20231114,185200,193711034,1588,1588,1588,1588,0
20231114,185100,193711034,1588,1588,1588,1588,0
20231114,185000,193711034,1588,1588,1588,1588,0
20231114,184900,193711034,1588,1588,1588,1588,0
20231114,184800,193711034,1588,1588,1588,1588,0
20231114,184700,193711034,1588,1588,1588,1588,0
20231114,184600,193711034,1588,1588,1588,1588,0
20231114,184500,193711034,1588,1588,1588,1588,0
20231114,184400,193711034,1588,1588,1588,1588,0
20231114,184300,193711034,1588,1588,1588,1588,0
20231114,184200,193711034,1588,1588,1588,1588,0
20231114,184100,193711034,1588,1588,1588,1588,0
20231114,184000,193711034,1588,1588,1588,1588,0
20231114,183900,193711034,1588,1588,1588,1588,0
20231114,183800,193711034,1588,1588,1588,1588,0
20231114,183700,193711034,1588,1588,1588,1588,0
20231114,183600,193711034,1588,1588,1588,1588,0
20231114,183500,193711034,1588,1588,1588,1588,0
20231114,183400,193711034,1588,1588,1588,1588,0
20231114,183300,193711034,1588,1588,1588,1588,0
20231114,183200,193711034,1588,1588,1588,1588,0
20231114,183100,193711034,1588,1588,1588,1588,0
20231114,183000,193711034,1588,1588,1588,1588,0
20231114,182900,193711034,1588,1588,1588,1588,0
20231114,182800,193711034,1588,1588,1588,1588,0
20231114,182700,193711034,1588,1588,1588,1588,0
20231114,182600,193711034,1588,1588,1588,1588,0
20231114,182500,193711034,1588,1588,1588,1588,0
20231114,182400,193711034,1588,1588,1588,1588,0
20231114,182300,193711034,1588,1588,1588,1588,1339
20231114,182200,193711034,1588,1588,1588,1588,0
20231114,182100,193711034,1588,1588,1588,1588,0
20231114,182000,193711034,1588,1588,1588,1588,0
20231114,181900,193711034,1588,1588,1588,1588,0
20231114,181800,193711034,1588,1588,1588,1588,0
20231114,181700,193711034,1588,1588,1588,1588,0
20231114,181600,193711034,1588,1588,1588,1588,0
20231114,181500,193711034,1588,1588,1588,1588,0
20231114,181400,193711034,1588,1588,1588,1588,0
20231114,181300,193711034,1588,1588,1588,1588,0
20231114,181200,193711034,1588,1588,1588,1588,0
20231114,181100,193711034,1588,1588,1588,1588,0
20231114,181000,193711034,1588,1588,1588,1588,0
20231114,180900,193711034,1588,1588,1588,1588,0
20231114,180800,193711034,1588,1588,1588,1588,0
20231114,180700,193711034,1588,1588,1588,1588,0
20231114,180600,193711034,1588,1588,1588,1588,0
20231114,180500,193711034,1588,1588,1588,1588,0
20231114,180400,193711034,1588,1588,1588,1588,0
20231114,180300,193711034,1588,1588,1588,1588,0
20231114,180200,193711034,1588,1588,1588,1588,0
20231114,180100,193711034,1588,1588,1588,1588,0
20231114,180000,193711034,1588,1588,1588,1588,0
20231114,175900,193711034,1588,1588,1588,1588,0
20231114,175800,193711034,1588,1588,1588,1588,0
20231114,175700,193711034,1588,1588,1588,1588,0
20231114,175600,193711034,1588,1588,1588,1588,0
20231114,175500,193711034,1588,1588,1588,1588,0
20231114,175400,193711034,1588,1588,1588,1588,0
20231114,175300,193711034,1588,1588,1588,1588,1339
20231114,175200,193711034,1588,1588,1588,1588,0
20231114,175100,193711034,1588,1588,1588,1588,0
20231114,175000,193711034,1588,1588,1588,1588,0
20231114,174900,193711034,1588,1588,1588,1588,0
20231114,174800,193711034,1588,1588,1588,1588,0
20231114,174700,193711034,1588,1588,1588,1588,0
20231114,174600,193711034,1588,1588,1588,1588,0
20231114,174500,193711034,1588,1588,1588,1588,0
20231114,174400,193711034,1588,1588,1588,1588,0
20231114,174300,193711034,1588,1588,1588,1588,0
20231114,174200,193711034,1588,1588,1588,1588,0
20231114,174100,193711034,1588,1588,1588,1588,0
20231114,174000,193711034,1588,1588,1588,1588,0
20231114,173900,193711034,1588,1588,1588,1588,0
20231114,173800,193711034,1588,1588,1588,1588,0
20231114,173700,193711034,1588,1588,1588,1588,0
20231114,173600,193711034,1588,1588,1588,1588,0
20231114,173500,193711034,1588,1588,1588,1588,0
20231114,173400,193711034,1588,1588,1588,1588,0
20231114,173300,193711034,1588,1588,1588,1588,0
20231114,173200,193711034,1588,1588,1588,1588,0
20231114,173100,193711034,1588,1588,1588,1588,0
20231114,173000,193711034,1588,1588,1588,1588,0
20231114,172900,193711034,1588,1588,1588,1588,0
20231114,172800,193711034,1588,1588,1588,1588,0
20231114,172700,193711034,1588,1588,1588,1588,0
20231114,172600,193711034,1588,1588,1588,1588,0
20231114,172500,193711034,1588,1588,1588,1588,0
20231114,172400,193711034,1588,1588,1588,1588,0
20231114,172300,193711034,1588,1588,1588,1588,1339
20231114,172200,193711034,1588,1588,1588,1588,0
20231114,172100,193711034,1588,1588,1588,1588,0
20231114,172000,193711034,1588,1588,1588,1588,0
20231114,171900,193711034,1588,1588,1588,1588,0
20231114,171800,193711034,1588,1588,1588,1588,0
20231114,171700,193711034,1588,1588,1588,1588,0
20231114,171600,193711034,1588,1588,1588,1588,0
20231114,171500,193711034,1588,1588,1588,1588,0
20231114,171400,193711034,1588,1588,1588,1588,0
20231114,171300,193711034,1588,1588,1588,1588,0
20231114,171200,193711034,1588,1588,1588,1588,0
20231114,171100,193711034,1588,1588,1588,1588,0
20231114,171000,193711034,1588,1588,1588,1588,0
20231114,170900,193711034,1588,1588,1588,1588,0
20231114,170800,193711034,1588,1588,1588,1588,0
20231114,170700,193711034,1588,1588,1588,1588,0
20231114,170600,193711034,1588,1588,1588,1588,0
20231114,170500,193711034,1588,1588,1588,1588,0
20231114,170400,193711034,1588,1588,1588,1588,0
20231114,170300,193711034,1588,1588,1588,1588,0
20231114,170200,193711034,1588,1588,1588,1588,0
20231114,170100,193711034,1588,1588,1588,1588,0
20231114,170000,193711034,1588,1588,1588,1588,0
20231114,165900,193711034,1588,1588,1588,1588,0
20231114,165800,193711034,1588,1588,1588,1588,0
20231114,165700,193711034,1588,1588,1588,1588,0
20231114,165600,193711034,1588,1588,1588,1588,0
20231114,165500,193711034,1588,1588,1588,1588,0
20231114,165400,193711034,1588,1588,1588,1588,0
20231114,165300,193711034,1588,1588,1588,1588,1339
20231114,165200,193711034,1588,1588,1588,1588,0
20231114,165100,193711034,1588,1588,1588,1588,0
20231114,165000,193711034,1588,1588,1588,1588,0
20231114,164900,193711034,1588,1588,1588,1588,0
20231114,164800,193711034,1588,1588,1588,1588,0
20231114,164700,193711034,1588,1588,1588,1588,0
20231114,164600,193711034,1588,1588,1588,1588,0
20231114,164500,193711034,1588,1588,1588,1588,0
20231114,164400,193711034,1588,1588,1588,1588,0
20231114,164300,193711034,1588,1588,1588,1588,0
20231114,164200,193711034,1588,1588,1588,1588,0
20231114,164100,193711034,1588,1588,1588,1588,0
20231114,164000,193711034,1588,1588,1588,1588,0
20231114,163900,193711034,1588,1588,1588,1588,0
20231114,163800,193711034,1588,1588,1588,1588,0
20231114,163700,193711034,1588,1588,1588,1588,0
20231114,163600,193711034,1588,1588,1588,1588,0
20231114,163500,193711034,1588,1588,1588,1588,0
20231114,163400,193711034,1588,1588,1588,1588,0
20231114,163300,193711034,1588,1588,1588,1588,0
20231114,163200,193711034,1588,1588,1588,1588,0
20231114,163100,193711034,1588,1588,1588,1588,0
20231114,163000,193711034,1588,1588,1588,1588,0
20231114,162900,193711034,1588,1588,1588,1588,0
20231114,162800,193711034,1588,1588,1588,1588,0
20231114,162700,193711034,1588,1588,1588,1588,0
20231114,162600,193711034,1588,1588,1588,1588,0
20231114,162500,193711034,1588,1588,1588,1588,0
20231114,162400,193711034,1588,1588,1588,1588,0
20231114,162300,193711034,1588,1588,1588,1588,1339
20231114,162200,193711034,1588,1588,1588,1588,0
20231114,162100,193711034,1588,1588,1588,1588,0
20231114,162000,193711034,1588,1588,1588,1588,0
20231114,161900,193711034,1588,1588,1588,1588,0
20231114,161800,193711034,1588,1588,1588,1588,0
20231114,161700,193711034,1588,1588,1588,1588,0
20231114,161600,193711034,1588,1588,1588,1588,0
20231114,161500,193711034,1588,1588,1588,1588,0
20231114,161400,193711034,1588,1588,1588,1588,0
20231114,161300,193711034,1588,1588,1588,1588,0
20231114,161200,193711034,1588,1588,1588,1588,0
20231114,161100,193711034,1588,1588,1588,1588,0
20231114,161000,193711034,1588,1588,1588,1588,0
20231114,160900,193711034,1588,1588,1588,1588,0
20231114,160800,193711034,1588,1588,1588,1588,0
20231114,160700,193711034,1588,1588,1588,1588,0
20231114,160600,193711034,1588,1588,1588,1588,0
20231114,160500,193711034,1588,1588,1588,1588,0
20231114,160400,193711034,1588,1588,1588,1588,0
20231114,160300,193711034,1588,1588,1588,1588,0
20231114,160200,193711034,1588,1588,1588,1588,0
20231114,160100,193711034,1588,1588,1588,1588,0
20231114,160000,193711034,1588,1588,1588,1588,0
20231114,155900,193711034,1588,1588,1588,1588,0
20231114,155800,193711034,1588,1588,1588,1588,0
20231114,155700,193711034,1588,1588,1588,1588,0
20231114,155600,193711034,1588,1588,1588,1588,0
20231114,155500,193711034,1588,1588,1588,1588,0
20231114,155400,193711034,1588,1588,1588,1588,0
20231114,155300,193711034,1588,1588,1588,1588,1339
20231114,155200,193711034,1588,1588,1588,1588,0
20231114,155100,193711034,1588,1588,1588,1588,0
20231114,155000,193711034,1588,1588,1588,1588,0
20231114,154900,193711034,1588,1588,1588,1588,0
20231114,154800,193711034,1588,1588,1588,1588,0
20231114,154700,193711034,1588,1588,1588,1588,0
20231114,154600,193711034,1588,1588,1588,1588,0
20231114,154500,193711034,1588,1588,1588,1588,0
20231114,154400,193711034,1588,1588,1588,1588,0
20231114,154300,193711034,1588,1588,1588,1588,0
20231114,154200,193711034,1588,1588,1588,1588,0
20231114,154100,193711034,1588,1588,1588,1588,0
20231114,154000,193711034,1588,1588,1588,1588,0
20231114,153900,193711034,1588,1588,1588,1588,0
20231114,153800,193711034,1588,1588,1588,1588,0
20231114,153700,193711034,1588,1588,1588,1588,0
20231114,153600,193711034,1588,1588,1588,1588,0
20231114,153500,193711034,1588,1588,1588,1588,0
20231114,153400,193711034,1588,1588,1588,1588,0
20231114,153300,193711034,1588,1588,1588,1588,0
20231114,153200,193711034,1588,1588,1588,1588,0
20231114,153100,193711034,1588,1588,1588,1588,0
20231114,153000,193711034,1588,1588,1588,1588,1339
20231114,152900,191584702,1588,1588,1588,1588,0
20231114,152800,191584702,1588,1588,1588,1588,0
20231114,152700,191584702,1588,1588,1588,1588,0
20231114,152600,191584702,1588,1588,1588,1588,0
20231114,152500,191584702,1588,1588,1588,1588,0
20231114,152400,191584702,1588,1588,1588,1588,0
20231114,152300,191584702,1588,1588,1588,1588,0
20231114,152200,191584702,1588,1588,1588,1588,0
20231114,152100,191584702,1588,1588,1588,1588,0
20231114,152000,191584702,1588,1588,1588,1588,0
20231114,151900,191584702,1588,1588,1588,1588,0
20231114,151800,191584702,1588,1588,1588,1588,0
20231114,151700,191584702,1588,1588,1588,1588,10
20231114,151600,191568822,1588,1588,1588,1588,0
20231114,151500,191568822,1588,1588,1588,1588,85
20231114,151400,191433842,1588,1588,1588,1588,0
20231114,151300,191433842,1588,1588,1588,1588,0
20231114,151200,191433842,1588,1588,1588,1588,0
20231114,151100,191433842,1588,1588,1588,1588,600
20231114,151000,190481042,1588,1588,1588,1588,8
20231114,150900,190468338,1588,1588,1588,1588,200
20231114,150800,190150738,1588,1588,1588,1588,159
20231114,150700,189898246,1588,1588,1588,1588,0
20231114,150600,189898246,1588,1588,1588,1588,0
20231114,150500,189898246,1588,1588,1588,1588,160
20231114,150400,189644166,1588,1587,1588,1587,100
20231114,150300,189485390,1587,1587,1587,1587,0
20231114,150200,189485390,1587,1587,1587,1587,3
20231114,150100,189480629,1580,1580,1580,1580,0
20231114,150000,189480629,1580,1587,1587,1580,190
20231114,145900,189179309,1587,1587,1587,1587,0
20231114,145800,189179309,1587,1587,1587,1587,0
20231114,145700,189179309,1587,1587,1587,1587,0
20231114,145600,189179309,1587,1587,1587,1587,200
20231114,145500,188861909,1587,1587,1587,1587,160
20231114,145400,188607989,1587,1587,1587,1587,0
20231114,145300,188607989,1587,1587,1587,1587,0
20231114,145200,188607989,1587,1587,1587,1587,0
20231114,145100,188607989,1587,1587,1587,1587,0
20231114,145000,188607989,1587,1587,1587,1587,160
20231114,144900,188354069,1578,1578,1578,1578,1
20231114,144800,188352491,1578,1578,1578,1578,0
20231114,144700,188352491,1578,1580,1580,1578,2700
20231114,144600,184091102,1588,1588,1588,1588,0
20231114,144500,184091102,1588,1587,1588,1587,160
20231114,144400,183837023,1587,1587,1587,1587,1
20231114,144300,183835436,1583,1583,1583,1583,0
20231114,144200,183835436,1583,1583,1583,1583,0
20231114,144100,183835436,1583,1581,1583,1581,2006
20231114,144000,180663356,1580,1580,1580,1580,6
20231114,143900,180653876,1580,1580,1580,1580,7
20231114,143800,180642816,1581,1580,1581,1580,177
20231114,143700,180363151,1581,1578,1581,1578,4707
20231114,143600,172929898,1578,1578,1578,1578,0
20231114,143500,172929898,1578,1578,1578,1578,0
20231114,143400,172929898,1578,1578,1578,1578,6
20231114,143300,172920430,1579,1579,1579,1579,0
20231114,143200,172920430,1579,1579,1579,1579,169
20231114,143100,172653579,1580,1580,1580,1580,0
20231114,143000,172653579,1580,1580,1580,1580,0
20231114,142900,172653579,1580,1580,1580,1580,0
20231114,142800,172653579,1580,1580,1580,1580,270
20231114,142700,172226979,1578,1578,1578,1578,1
20231114,142600,172225401,1580,1580,1580,1580,0
20231114,142500,172225401,1580,1580,1580,1580,0
20231114,142400,172225401,1580,1580,1580,1580,0
20231114,142300,172225401,1580,1580,1580,1580,0
20231114,142200,172225401,1580,1580,1580,1580,0
20231114,142100,172225401,1580,1580,1580,1580,1
20231114,142000,172223821,1580,1580,1580,1580,0
20231114,141900,172223821,1580,1580,1580,1580,0
20231114,141800,172223821,1580,1580,1580,1580,2
20231114,141700,172220661,1580,1580,1580,1580,0
20231114,141600,172220661,1580,1580,1580,1580,0
20231114,141500,172220661,1580,1580,1580,1579,670
20231114,141400,171162103,1580,1580,1580,1580,100
20231114,141300,171004103,1580,1582,1582,1580,411
20231114,141200,170354456,1581,1584,1584,1581,1191
20231114,141100,168471425,1588,1588,1588,1588,0
20231114,141000,168471425,1588,1588,1588,1588,62
20231114,140900,168372969,1597,1597,1597,1597,0
20231114,140800,168372969,1597,1597,1597,1597,0
20231114,140700,168372969,1597,1597,1597,1597,0
20231114,140600,168372969,1597,1597,1597,1597,0
20231114,140500,168372969,1597,1597,1597,1597,0
20231114,140400,168372969,1597,1597,1597,1597,0
20231114,140300,168372969,1597,1597,1597,1597,1
20231114,140200,168371372,1583,1583,1583,1583,1
20231114,140100,168369789,1581,1581,1581,1581,0
20231114,140000,168369789,1581,1591,1591,1581,4000
20231114,135900,162038941,1598,1598,1598,1598,0
20231114,135800,162038941,1598,1598,1598,1598,0
20231114,135700,162038941,1598,1598,1598,1598,0
20231114,135600,162038941,1598,1598,1598,1598,0
20231114,135500,162038941,1598,1598,1598,1598,0
20231114,135400,162038941,1598,1598,1598,1598,0
20231114,135300,162038941,1598,1598,1598,1598,0
20231114,135200,162038941,1598,1598,1598,1598,0
20231114,135100,162038941,1598,1598,1598,1598,1
20231114,135000,162037343,1591,1591,1591,1591,0
20231114,134900,162037343,1591,1591,1591,1591,0
20231114,134800,162037343,1591,1591,1591,1591,0
20231114,134700,162037343,1591,1591,1591,1591,15
20231114,134600,162013478,1599,1599,1599,1599,100
20231114,134500,161853578,1599,1599,1599,1599,0
20231114,134400,161853578,1599,1599,1599,1599,0
20231114,134300,161853578,1599,1599,1599,1599,0
20231114,134200,161853578,1599,1599,1599,1599,0
20231114,134100,161853578,1599,1599,1599,1599,0
20231114,134000,161853578,1599,1599,1599,1599,0
20231114,133900,161853578,1599,1599,1599,1599,0
20231114,133800,161853578,1599,1599,1599,1599,0
20231114,133700,161853578,1599,1599,1599,1599,0
20231114,133600,161853578,1599,1599,1599,1599,0
20231114,133500,161853578,1599,1599,1599,1599,0
20231114,133400,161853578,1599,1599,1599,1599,0
20231114,133300,161853578,1599,1599,1599,1599,0
20231114,133200,161853578,1599,1599,1599,1599,0
20231114,133100,161853578,1599,1599,1599,1599,0
20231114,133000,161853578,1599,1599,1599,1599,0
20231114,132900,161853578,1599,1599,1599,1599,0
20231114,132800,161853578,1599,1599,1599,1599,0
20231114,132700,161853578,1599,1599,1599,1599,0
20231114,132600,161853578,1599,1599,1599,1599,0
20231114,132500,161853578,1599,1599,1599,1599,1
20231114,132400,161851979,1599,1599,1599,1599,0
20231114,132300,161851979,1599,1599,1599,1599,0
20231114,132200,161851979,1599,1599,1599,1599,0
20231114,132100,161851979,1599,1599,1599,1599,0
20231114,132000,161851979,1599,1599,1599,1599,0
20231114,131900,161851979,1599,1599,1599,1599,0
20231114,131800,161851979,1599,1599,1599,1599,10
20231114,131700,161835989,1599,1599,1599,1599,0
20231114,131600,161835989,1599,1599,1599,1599,0
20231114,131500,161835989,1599,1599,1599,1599,0
20231114,131400,161835989,1599,1594,1599,1594,600
20231114,131300,160876989,1593,1593,1593,1593,4
20231114,131200,160870617,1593,1593,1593,1593,45
20231114,131100,160798932,1593,1590,1593,1590,2001
20231114,131000,157615989,1590,1590,1590,1590,33
20231114,130900,157563519,1590,1590,1590,1590,0
20231114,130800,157563519,1590,1590,1590,1590,69
20231114,130700,157453809,1590,1590,1590,1590,2
20231114,130600,157450629,1590,1590,1590,1590,1
20231114,130500,157449039,1590,1590,1590,1590,40
20231114,130400,157385439,1590,1590,1590,1590,0
20231114,130300,157385439,1590,1590,1590,1590,0
20231114,130200,157385439,1590,1590,1590,1590,40
20231114,130100,157321839,1590,1590,1590,1590,0
20231114,130000,157321839,1590,1590,1590,1590,0
20231114,125900,157321839,1590,1590,1590,1590,0
20231114,125800,157321839,1590,1590,1590,1590,0
20231114,125700,157321839,1590,1590,1590,1590,34
20231114,125600,157267779,1590,1590,1590,1590,0
20231114,125500,157267779,1590,1590,1590,1590,0
20231114,125400,157267779,1590,1590,1590,1590,0
20231114,125300,157267779,1590,1590,1590,1590,18
20231114,125200,157239159,1590,1590,1590,1590,41
20231114,125100,157173969,1590,1590,1590,1590,41
20231114,125000,157108779,1588,1588,1588,1588,249
20231114,124900,156713367,1588,1588,1588,1588,0
20231114,124800,156713367,1588,1588,1588,1588,0
20231114,124700,156713367,1588,1588,1588,1588,43
20231114,124600,156645083,1588,1588,1588,1588,0
20231114,124500,156645083,1588,1588,1588,1588,0
20231114,124400,156645083,1588,1588,1588,1588,79
20231114,124300,156519631,1588,1588,1588,1588,9
20231114,124200,156505339,1594,1594,1594,1594,0
20231114,124100,156505339,1594,1594,1594,1594,0
20231114,124000,156505339,1594,1594,1594,1594,0
20231114,123900,156505339,1594,1594,1594,1594,0
20231114,123800,156505339,1594,1594,1594,1594,0
20231114,123700,156505339,1594,1594,1594,1594,10
20231114,123600,156489399,1594,1594,1594,1594,4
20231114,123500,156483023,1594,1594,1594,1594,0
20231114,123400,156483023,1594,1594,1594,1594,0
20231114,123300,156483023,1594,1594,1594,1594,0
20231114,123200,156483023,1594,1594,1594,1594,0
20231114,123100,156483023,1594,1594,1594,1594,6
20231114,123000,156473459,1587,1587,1587,1587,0
20231114,122900,156473459,1587,1587,1587,1587,4
20231114,122800,156467111,1587,1587,1587,1587,0
20231114,122700,156467111,1587,1590,1590,1587,1400
20231114,122600,154244822,1594,1594,1594,1594,0
20231114,122500,154244822,1594,1594,1594,1594,0
20231114,122400,154244822,1594,1594,1594,1594,4
20231114,122300,154238446,1594,1594,1594,1594,0
20231114,122200,154238446,1594,1594,1594,1594,5
20231114,122100,154230476,1594,1594,1594,1594,0
20231114,122000,154230476,1594,1594,1594,1594,0
20231114,121900,154230476,1594,1594,1594,1594,0
20231114,121800,154230476,1594,1594,1594,1594,0
20231114,121700,154230476,1594,1594,1594,1594,0
20231114,121600,154230476,1594,1592,1595,1587,3114
20231114,121500,149283550,1594,1594,1594,1594,60
20231114,121400,149187910,1596,1596,1596,1596,0
20231114,121300,149187910,1596,1596,1596,1596,1
20231114,121200,149186314,1600,1600,1600,1600,0
20231114,121100,149186314,1600,1600,1600,1600,0
20231114,121000,149186314,1600,1600,1600,1600,9
20231114,120900,149171914,1600,1600,1600,1600,0
20231114,120800,149171914,1600,1600,1600,1600,0
20231114,120700,149171914,1600,1600,1600,1600,0
20231114,120600,149171914,1600,1600,1600,1600,0
20231114,120500,149171914,1600,1600,1600,1600,0
20231114,120400,149171914,1600,1600,1600,1600,0
20231114,120300,149171914,1600,1600,1600,1600,0
20231114,120200,149171914,1600,1600,1600,1600,0
20231114,120100,149171914,1600,1600,1600,1600,0
20231114,120000,149171914,1600,1600,1600,1600,0
20231114,115900,149171914,1600,1600,1600,1600,0
20231114,115800,149171914,1600,1600,1600,1600,0
20231114,115700,149171914,1600,1600,1600,1600,0
20231114,115600,149171914,1600,1600,1600,1600,0
20231114,115500,149171914,1600,1600,1600,1600,0
20231114,115400,149171914,1600,1600,1600,1600,0
20231114,115300,149171914,1600,1600,1600,1600,0
20231114,115200,149171914,1600,1600,1600,1600,0
20231114,115100,149171914,1600,1600,1600,1600,0
20231114,115000,149171914,1600,1600,1600,1600,0
20231114,114900,149171914,1600,1600,1600,1600,0
20231114,114800,149171914,1600,1600,1600,1600,0
20231114,114700,149171914,1600,1600,1600,1600,0
20231114,114600,149171914,1600,1600,1600,1600,0
20231114,114500,149171914,1600,1600,1600,1600,1
20231114,114400,149170314,1600,1600,1600,1600,30
20231114,114300,149122314,1604,1604,1604,1604,0
20231114,114200,149122314,1604,1600,1604,1600,11
20231114,114100,149104710,1605,1605,1605,1605,0
20231114,114000,149104710,1605,1605,1605,1605,0
20231114,113900,149104710,1605,1605,1605,1605,0
20231114,113800,149104710,1605,1605,1605,1605,0
20231114,113700,149104710,1605,1605,1605,1605,0
20231114,113600,149104710,1605,1605,1605,1605,0
20231114,113500,149104710,1605,1594,1605,1594,400
20231114,113400,148466560,1594,1594,1594,1594,9
20231114,113300,148452214,1594,1594,1594,1594,60
20231114,113200,148356574,1595,1595,1595,1595,0
20231114,113100,148356574,1595,1595,1595,1595,0
20231114,113000,148356574,1595,1598,1598,1595,699
20231114,112900,147241141,1605,1605,1605,1605,0
20231114,112800,147241141,1605,1605,1605,1605,0
20231114,112700,147241141,1605,1605,1605,1605,1
20231114,112600,147239536,1599,1599,1599,1599,0
20231114,112500,147239536,1599,1599,1599,1599,0
20231114,112400,147239536,1599,1599,1599,1599,0
20231114,112300,147239536,1599,1599,1599,1599,0
20231114,112200,147239536,1599,1599,1599,1599,0
20231114,112100,147239536,1599,1599,1599,1599,828
20231114,112000,145915564,1600,1600,1600,1600,0
20231114,111900,145915564,1600,1600,1600,1600,550
20231114,111800,145035564,1606,1606,1606,1606,0
20231114,111700,145035564,1606,1606,1606,1606,0
20231114,111600,145035564,1606,1605,1606,1605,100
20231114,111500,144874969,1599,1599,1599,1599,176
20231114,111400,144593545,1599,1599,1599,1599,22
20231114,111300,144558367,1608,1608,1608,1608,0
20231114,111200,144558367,1608,1608,1608,1608,0
20231114,111100,144558367,1608,1608,1608,1608,0
20231114,111000,144558367,1608,1608,1608,1608,0
20231114,110900,144558367,1608,1608,1608,1608,0
20231114,110800,144558367,1608,1608,1608,1608,0
20231114,110700,144558367,1608,1608,1608,1608,0
20231114,110600,144558367,1608,1608,1608,1608,0
20231114,110500,144558367,1608,1608,1608,1608,0
20231114,110400,144558367,1608,1608,1608,1608,0
20231114,110300,144558367,1608,1608,1608,1608,0
20231114,110200,144558367,1608,1608,1608,1608,0
20231114,110100,144558367,1608,1608,1608,1608,0
20231114,110000,144558367,1608,1607,1608,1607,5
20231114,105900,144550331,1598,1599,1599,1598,130
20231114,105800,144342497,1598,1598,1598,1598,0
20231114,105700,144342497,1598,1609,1609,1598,602
20231114,105600,143379488,1610,1610,1610,1610,0
20231114,105500,143379488,1610,1610,1610,1610,0
20231114,105400,143379488,1610,1610,1610,1610,0
20231114,105300,143379488,1610,1610,1610,1610,0
20231114,105200,143379488,1610,1610,1610,1610,0
20231114,105100,143379488,1610,1610,1610,1610,5
20231114,105000,143371438,1610,1610,1610,1610,0
20231114,104900,143371438,1610,1610,1610,1610,1
20231114,104800,143369828,1611,1611,1611,1611,0
20231114,104700,143369828,1611,1611,1611,1611,0
20231114,104600,143369828,1611,1611,1611,1611,0
20231114,104500,143369828,1611,1609,1611,1600,1276
20231114,104400,141315846,1610,1606,1610,1606,2380
20231114,104300,137489486,1600,1600,1600,1600,1000
20231114,104200,135889486,1607,1607,1607,1607,1
20231114,104100,135887879,1602,1602,1602,1602,237
20231114,104000,135508205,1604,1604,1604,1604,0
20231114,103900,135508205,1604,1604,1604,1604,84
20231114,103800,135373469,1604,1604,1604,1604,0
20231114,103700,135373469,1604,1604,1604,1604,0
20231114,103600,135373469,1604,1605,1605,1604,745
20231114,103500,134177761,1612,1612,1612,1612,0
20231114,103400,134177761,1612,1612,1612,1612,6
20231114,103300,134168089,1613,1613,1613,1613,0
20231114,103200,134168089,1613,1613,1613,1613,0
20231114,103100,134168089,1613,1613,1613,1613,0
20231114,103000,134168089,1613,1613,1613,1613,0
20231114,102900,134168089,1613,1613,1613,1613,0
20231114,102800,134168089,1613,1613,1613,1613,0
20231114,102700,134168089,1613,1613,1613,1613,1
20231114,102600,134166476,1604,1611,1611,1604,1000
20231114,102500,132562405,1613,1613,1613,1613,0
20231114,102400,132562405,1613,1613,1613,1613,108
20231114,102300,132388201,1613,1613,1613,1613,246
20231114,102200,131991403,1613,1613,1613,1613,0
20231114,102100,131991403,1613,1613,1613,1613,300
20231114,102000,131507503,1613,1613,1613,1613,0
20231114,101900,131507503,1613,1613,1613,1613,667
20231114,101800,130431632,1613,1613,1613,1613,0
20231114,101700,130431632,1613,1614,1614,1613,209
20231114,101600,130094406,1614,1624,1624,1614,976
20231114,101500,128516094,1624,1624,1624,1624,0
20231114,101400,128516094,1624,1620,1624,1620,61
20231114,101300,128417270,1620,1620,1620,1620,139
20231114,101200,128192090,1625,1625,1625,1625,0
20231114,101100,128192090,1625,1625,1625,1625,0
20231114,101000,128192090,1625,1625,1625,1625,6
20231114,100900,128182340,1625,1625,1625,1625,0
20231114,100800,128182340,1625,1625,1625,1625,0
20231114,100700,128182340,1625,1625,1625,1625,7
20231114,100600,128170965,1625,1625,1625,1625,0
20231114,100500,128170965,1625,1626,1626,1625,195
20231114,100400,127853990,1626,1626,1626,1626,1
20231114,100300,127852364,1625,1625,1626,1625,71
20231114,100200,127736965,1620,1620,1620,1620,0
20231114,100100,127736965,1620,1620,1620,1620,1
20231114,100000,127735345,1625,1624,1625,1624,501
20231114,095900,126921720,1624,1624,1624,1624,0
20231114,095800,126921720,1624,1619,1624,1618,47
20231114,095700,126845624,1626,1626,1626,1626,1
20231114,095600,126843998,1619,1619,1619,1619,100
20231114,095500,126682098,1629,1629,1629,1629,0
20231114,095400,126682098,1629,1629,1629,1629,1
20231114,095300,126680469,1620,1620,1620,1620,0
20231114,095200,126680469,1620,1620,1620,1620,500
20231114,095100,125870469,1631,1618,1631,1618,152
20231114,095000,125624520,1618,1623,1623,1618,1768
20231114,094900,122762810,1632,1632,1632,1632,0
20231114,094800,122762810,1632,1632,1632,1632,1
20231114,094700,122761178,1627,1623,1632,1623,231
20231114,094600,122386135,1623,1624,1624,1623,339
20231114,094500,121835820,1624,1624,1624,1624,101
20231114,094400,121671796,1623,1625,1625,1623,300
20231114,094300,121184699,1626,1626,1626,1626,0
20231114,094200,121184699,1626,1628,1628,1626,46
20231114,094100,121109839,1628,1628,1628,1628,100
20231114,094000,120947039,1636,1636,1636,1636,1
20231114,093900,120945403,1625,1625,1625,1625,125
20231114,093800,120742278,1619,1630,1630,1619,2679
20231114,093700,116387032,1630,1638,1638,1630,296
20231114,093600,115904466,1632,1632,1632,1632,450
20231114,093500,115170066,1639,1639,1639,1639,0
20231114,093400,115170066,1639,1639,1639,1639,1
20231114,093300,115168427,1638,1641,1641,1638,3459
20231114,093200,109501554,1641,1639,1641,1638,947
20231114,093100,107948861,1632,1632,1632,1632,0
20231114,093000,107948861,1632,1639,1639,1632,23
20231114,092900,107911318,1632,1629,1632,1629,2494
20231114,092800,103842562,1632,1633,1633,1632,381
20231114,092700,103220528,1640,1640,1640,1640,100
20231114,092600,103056528,1640,1640,1640,1640,0
20231114,092500,103056528,1640,1640,1640,1640,4
20231114,092400,103049968,1640,1640,1640,1640,0
20231114,092300,103049968,1640,1640,1640,1640,0
20231114,092200,103049968,1640,1642,1642,1640,760
20231114,092100,101802580,1642,1642,1642,1642,230
20231114,092000,101424920,1643,1643,1652,1643,3179
20231114,091900,96185018,1643,1651,1654,1643,4093
20231114,091800,89438497,1650,1643,1650,1643,10731
20231114,091700,71754255,1643,1641,1643,1641,1773
20231114,091600,68843169,1631,1631,1631,1630,491
20231114,091500,68042398,1631,1630,1632,1630,4830
20231114,091400,60164573,1629,1629,1629,1629,0
20231114,091300,60164573,1629,1629,1629,1629,366
20231114,091200,59568359,1629,1639,1639,1629,3016
20231114,091100,54638033,1648,1648,1648,1647,2107
20231114,091000,51166203,1640,1619,1640,1619,9181
20231114,090900,36159224,1618,1618,1618,1618,500
20231114,090800,35350224,1628,1609,1629,1604,6472
20231114,090700,24909254,1608,1605,1608,1599,713
20231114,090600,23765238,1600,1597,1605,1597,552
20231114,090500,22880881,1594,1594,1597,1590,872
20231114,090400,21491696,1594,1587,1594,1587,2193
20231114,090300,18001509,1588,1585,1588,1577,1409
20231114,090200,15769621,1585,1566,1585,1566,1938
20231114,090100,12709115,1566,1564,1566,1564,2736
20231114,090000,8426962,1565,1540,1565,1540,5465