KissMeData/044480/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,192600,64696528,1170,1170,1170,1170,2273
20231114,192500,64696528,1170,1170,1170,1170,0
20231114,192400,64696528,1170,1170,1170,1170,0
20231114,192300,64696528,1170,1170,1170,1170,0
20231114,192200,64696528,1170,1170,1170,1170,0
20231114,192100,64696528,1170,1170,1170,1170,0
20231114,192000,64696528,1170,1170,1170,1170,0
20231114,191900,64696528,1170,1170,1170,1170,0
20231114,191800,64696528,1170,1170,1170,1170,0
20231114,191700,64696528,1170,1170,1170,1170,0
20231114,191600,64696528,1170,1170,1170,1170,0
20231114,191500,64696528,1170,1170,1170,1170,0
20231114,191400,64696528,1170,1170,1170,1170,0
20231114,191300,64696528,1170,1170,1170,1170,0
20231114,191200,64696528,1170,1170,1170,1170,0
20231114,191100,64696528,1170,1170,1170,1170,0
20231114,191000,64696528,1170,1170,1170,1170,0
20231114,190900,64696528,1170,1170,1170,1170,0
20231114,190800,64696528,1170,1170,1170,1170,0
20231114,190700,64696528,1170,1170,1170,1170,0
20231114,190600,64696528,1170,1170,1170,1170,0
20231114,190500,64696528,1170,1170,1170,1170,0
20231114,190400,64696528,1170,1170,1170,1170,0
20231114,190300,64696528,1170,1170,1170,1170,0
20231114,190200,64696528,1170,1170,1170,1170,0
20231114,190100,64696528,1170,1170,1170,1170,0
20231114,190000,64696528,1170,1170,1170,1170,0
20231114,185900,64696528,1170,1170,1170,1170,0
20231114,185800,64696528,1170,1170,1170,1170,0
20231114,185700,64696528,1170,1170,1170,1170,0
20231114,185600,64696528,1170,1170,1170,1170,2273
20231114,185500,64696528,1170,1170,1170,1170,0
20231114,185400,64696528,1170,1170,1170,1170,0
20231114,185300,64696528,1170,1170,1170,1170,0
20231114,185200,64696528,1170,1170,1170,1170,0
20231114,185100,64696528,1170,1170,1170,1170,0
20231114,185000,64696528,1170,1170,1170,1170,0
20231114,184900,64696528,1170,1170,1170,1170,0
20231114,184800,64696528,1170,1170,1170,1170,0
20231114,184700,64696528,1170,1170,1170,1170,0
20231114,184600,64696528,1170,1170,1170,1170,0
20231114,184500,64696528,1170,1170,1170,1170,0
20231114,184400,64696528,1170,1170,1170,1170,0
20231114,184300,64696528,1170,1170,1170,1170,0
20231114,184200,64696528,1170,1170,1170,1170,0
20231114,184100,64696528,1170,1170,1170,1170,0
20231114,184000,64696528,1170,1170,1170,1170,0
20231114,183900,64696528,1170,1170,1170,1170,0
20231114,183800,64696528,1170,1170,1170,1170,0
20231114,183700,64696528,1170,1170,1170,1170,0
20231114,183600,64696528,1170,1170,1170,1170,0
20231114,183500,64696528,1170,1170,1170,1170,0
20231114,183400,64696528,1170,1170,1170,1170,0
20231114,183300,64696528,1170,1170,1170,1170,0
20231114,183200,64696528,1170,1170,1170,1170,0
20231114,183100,64696528,1170,1170,1170,1170,0
20231114,183000,64696528,1170,1170,1170,1170,0
20231114,182900,64696528,1170,1170,1170,1170,0
20231114,182800,64696528,1170,1170,1170,1170,0
20231114,182700,64696528,1170,1170,1170,1170,0
20231114,182600,64696528,1170,1170,1170,1170,2273
20231114,182500,64696528,1170,1170,1170,1170,0
20231114,182400,64696528,1170,1170,1170,1170,0
20231114,182300,64696528,1170,1170,1170,1170,0
20231114,182200,64696528,1170,1170,1170,1170,0
20231114,182100,64696528,1170,1170,1170,1170,0
20231114,182000,64696528,1170,1170,1170,1170,0
20231114,181900,64696528,1170,1170,1170,1170,0
20231114,181800,64696528,1170,1170,1170,1170,0
20231114,181700,64696528,1170,1170,1170,1170,0
20231114,181600,64696528,1170,1170,1170,1170,0
20231114,181500,64696528,1170,1170,1170,1170,0
20231114,181400,64696528,1170,1170,1170,1170,0
20231114,181300,64696528,1170,1170,1170,1170,0
20231114,181200,64696528,1170,1170,1170,1170,0
20231114,181100,64696528,1170,1170,1170,1170,0
20231114,181000,64696528,1170,1170,1170,1170,0
20231114,180900,64696528,1170,1170,1170,1170,0
20231114,180800,64696528,1170,1170,1170,1170,0
20231114,180700,64696528,1170,1170,1170,1170,0
20231114,180600,64696528,1170,1170,1170,1170,0
20231114,180500,64696528,1170,1170,1170,1170,0
20231114,180400,64696528,1170,1170,1170,1170,0
20231114,180300,64696528,1170,1170,1170,1170,0
20231114,180200,64696528,1170,1170,1170,1170,0
20231114,180100,64696528,1170,1170,1170,1170,0
20231114,180000,64696528,1170,1170,1170,1170,0
20231114,175900,64696528,1170,1170,1170,1170,0
20231114,175800,64696528,1170,1170,1170,1170,0
20231114,175700,64696528,1170,1170,1170,1170,0
20231114,175600,64696528,1170,1170,1170,1170,2273
20231114,175500,64696528,1170,1170,1170,1170,0
20231114,175400,64696528,1170,1170,1170,1170,0
20231114,175300,64696528,1170,1170,1170,1170,0
20231114,175200,64696528,1170,1170,1170,1170,0
20231114,175100,64696528,1170,1170,1170,1170,0
20231114,175000,64696528,1170,1170,1170,1170,0
20231114,174900,64696528,1170,1170,1170,1170,0
20231114,174800,64696528,1170,1170,1170,1170,0
20231114,174700,64696528,1170,1170,1170,1170,0
20231114,174600,64696528,1170,1170,1170,1170,0
20231114,174500,64696528,1170,1170,1170,1170,0
20231114,174400,64696528,1170,1170,1170,1170,0
20231114,174300,64696528,1170,1170,1170,1170,0
20231114,174200,64696528,1170,1170,1170,1170,0
20231114,174100,64696528,1170,1170,1170,1170,0
20231114,174000,64696528,1170,1170,1170,1170,0
20231114,173900,64696528,1170,1170,1170,1170,0
20231114,173800,64696528,1170,1170,1170,1170,0
20231114,173700,64696528,1170,1170,1170,1170,0
20231114,173600,64696528,1170,1170,1170,1170,0
20231114,173500,64696528,1170,1170,1170,1170,0
20231114,173400,64696528,1170,1170,1170,1170,0
20231114,173300,64696528,1170,1170,1170,1170,0
20231114,173200,64696528,1170,1170,1170,1170,0
20231114,173100,64696528,1170,1170,1170,1170,0
20231114,173000,64696528,1170,1170,1170,1170,0
20231114,172900,64696528,1170,1170,1170,1170,0
20231114,172800,64696528,1170,1170,1170,1170,0
20231114,172700,64696528,1170,1170,1170,1170,0
20231114,172600,64696528,1170,1170,1170,1170,2273
20231114,172500,64696528,1170,1170,1170,1170,0
20231114,172400,64696528,1170,1170,1170,1170,0
20231114,172300,64696528,1170,1170,1170,1170,0
20231114,172200,64696528,1170,1170,1170,1170,0
20231114,172100,64696528,1170,1170,1170,1170,0
20231114,172000,64696528,1170,1170,1170,1170,0
20231114,171900,64696528,1170,1170,1170,1170,0
20231114,171800,64696528,1170,1170,1170,1170,0
20231114,171700,64696528,1170,1170,1170,1170,0
20231114,171600,64696528,1170,1170,1170,1170,0
20231114,171500,64696528,1170,1170,1170,1170,0
20231114,171400,64696528,1170,1170,1170,1170,0
20231114,171300,64696528,1170,1170,1170,1170,0
20231114,171200,64696528,1170,1170,1170,1170,0
20231114,171100,64696528,1170,1170,1170,1170,0
20231114,171000,64696528,1170,1170,1170,1170,0
20231114,170900,64696528,1170,1170,1170,1170,0
20231114,170800,64696528,1170,1170,1170,1170,0
20231114,170700,64696528,1170,1170,1170,1170,0
20231114,170600,64696528,1170,1170,1170,1170,0
20231114,170500,64696528,1170,1170,1170,1170,0
20231114,170400,64696528,1170,1170,1170,1170,0
20231114,170300,64696528,1170,1170,1170,1170,0
20231114,170200,64696528,1170,1170,1170,1170,0
20231114,170100,64696528,1170,1170,1170,1170,0
20231114,170000,64696528,1170,1170,1170,1170,0
20231114,165900,64696528,1170,1170,1170,1170,0
20231114,165800,64696528,1170,1170,1170,1170,0
20231114,165700,64696528,1170,1170,1170,1170,0
20231114,165600,64696528,1170,1170,1170,1170,2273
20231114,165500,64696528,1170,1170,1170,1170,0
20231114,165400,64696528,1170,1170,1170,1170,0
20231114,165300,64696528,1170,1170,1170,1170,0
20231114,165200,64696528,1170,1170,1170,1170,0
20231114,165100,64696528,1170,1170,1170,1170,0
20231114,165000,64696528,1170,1170,1170,1170,0
20231114,164900,64696528,1170,1170,1170,1170,0
20231114,164800,64696528,1170,1170,1170,1170,0
20231114,164700,64696528,1170,1170,1170,1170,0
20231114,164600,64696528,1170,1170,1170,1170,0
20231114,164500,64696528,1170,1170,1170,1170,0
20231114,164400,64696528,1170,1170,1170,1170,0
20231114,164300,64696528,1170,1170,1170,1170,0
20231114,164200,64696528,1170,1170,1170,1170,0
20231114,164100,64696528,1170,1170,1170,1170,0
20231114,164000,64696528,1170,1170,1170,1170,0
20231114,163900,64696528,1170,1170,1170,1170,0
20231114,163800,64696528,1170,1170,1170,1170,0
20231114,163700,64696528,1170,1170,1170,1170,0
20231114,163600,64696528,1170,1170,1170,1170,0
20231114,163500,64696528,1170,1170,1170,1170,0
20231114,163400,64696528,1170,1170,1170,1170,0
20231114,163300,64696528,1170,1170,1170,1170,0
20231114,163200,64696528,1170,1170,1170,1170,0
20231114,163100,64696528,1170,1170,1170,1170,0
20231114,163000,64696528,1170,1170,1170,1170,0
20231114,162900,64696528,1170,1170,1170,1170,0
20231114,162800,64696528,1170,1170,1170,1170,0
20231114,162700,64696528,1170,1170,1170,1170,0
20231114,162600,64696528,1170,1170,1170,1170,2273
20231114,162500,64696528,1170,1170,1170,1170,0
20231114,162400,64696528,1170,1170,1170,1170,0
20231114,162300,64696528,1170,1170,1170,1170,0
20231114,162200,64696528,1170,1170,1170,1170,0
20231114,162100,64696528,1170,1170,1170,1170,0
20231114,162000,64696528,1170,1170,1170,1170,0
20231114,161900,64696528,1170,1170,1170,1170,0
20231114,161800,64696528,1170,1170,1170,1170,0
20231114,161700,64696528,1170,1170,1170,1170,0
20231114,161600,64696528,1170,1170,1170,1170,0
20231114,161500,64696528,1170,1170,1170,1170,0
20231114,161400,64696528,1170,1170,1170,1170,0
20231114,161300,64696528,1170,1170,1170,1170,0
20231114,161200,64696528,1170,1170,1170,1170,0
20231114,161100,64696528,1170,1170,1170,1170,0
20231114,161000,64696528,1170,1170,1170,1170,0
20231114,160900,64696528,1170,1170,1170,1170,0
20231114,160800,64696528,1170,1170,1170,1170,0
20231114,160700,64696528,1170,1170,1170,1170,0
20231114,160600,64696528,1170,1170,1170,1170,0
20231114,160500,64696528,1170,1170,1170,1170,0
20231114,160400,64696528,1170,1170,1170,1170,0
20231114,160300,64696528,1170,1170,1170,1170,0
20231114,160200,64696528,1170,1170,1170,1170,0
20231114,160100,64696528,1170,1170,1170,1170,0
20231114,160000,64696528,1170,1170,1170,1170,0
20231114,155900,64696528,1170,1170,1170,1170,0
20231114,155800,64696528,1170,1170,1170,1170,0
20231114,155700,64696528,1170,1170,1170,1170,0
20231114,155600,64696528,1170,1170,1170,1170,2273
20231114,155500,64696528,1170,1170,1170,1170,0
20231114,155400,64696528,1170,1170,1170,1170,0
20231114,155300,64696528,1170,1170,1170,1170,0
20231114,155200,64696528,1170,1170,1170,1170,0
20231114,155100,64696528,1170,1170,1170,1170,0
20231114,155000,64696528,1170,1170,1170,1170,0
20231114,154900,64696528,1170,1170,1170,1170,0
20231114,154800,64696528,1170,1170,1170,1170,0
20231114,154700,64696528,1170,1170,1170,1170,0
20231114,154600,64696528,1170,1170,1170,1170,0
20231114,154500,64696528,1170,1170,1170,1170,0
20231114,154400,64696528,1170,1170,1170,1170,0
20231114,154300,64696528,1170,1170,1170,1170,0
20231114,154200,64696528,1170,1170,1170,1170,0
20231114,154100,64696528,1170,1170,1170,1170,0
20231114,154000,64696528,1170,1170,1170,1170,0
20231114,153900,64696528,1170,1170,1170,1170,0
20231114,153800,64696528,1170,1170,1170,1170,0
20231114,153700,64696528,1170,1170,1170,1170,0
20231114,153600,64696528,1170,1170,1170,1170,0
20231114,153500,64696528,1170,1170,1170,1170,0
20231114,153400,64696528,1170,1170,1170,1170,0
20231114,153300,64696528,1170,1170,1170,1170,0
20231114,153200,64696528,1170,1170,1170,1170,0
20231114,153100,64696528,1170,1170,1170,1170,0
20231114,153000,64696528,1170,1170,1170,1170,2273
20231114,152900,62037118,1170,1170,1170,1170,0
20231114,152800,62037118,1170,1170,1170,1170,0
20231114,152700,62037118,1170,1170,1170,1170,0
20231114,152600,62037118,1170,1170,1170,1170,0
20231114,152500,62037118,1170,1170,1170,1170,0
20231114,152400,62037118,1170,1170,1170,1170,0
20231114,152300,62037118,1170,1170,1170,1170,0
20231114,152200,62037118,1170,1170,1170,1170,0
20231114,152100,62037118,1170,1170,1170,1170,0
20231114,152000,62037118,1170,1170,1170,1170,0
20231114,151900,62037118,1170,1170,1170,1170,0
20231114,151800,62037118,1170,1169,1170,1169,10
20231114,151700,62025427,1170,1170,1170,1169,265
20231114,151600,61715386,1170,1170,1170,1170,0
20231114,151500,61715386,1170,1170,1170,1170,0
20231114,151400,61715386,1170,1170,1170,1170,0
20231114,151300,61715386,1170,1170,1170,1170,0
20231114,151200,61715386,1170,1169,1170,1169,3
20231114,151100,61711878,1169,1168,1169,1168,2
20231114,151000,61709541,1167,1159,1167,1155,7
20231114,150900,61701427,1172,1172,1172,1172,5
20231114,150800,61695567,1172,1172,1172,1172,0
20231114,150700,61695567,1172,1172,1172,1172,0
20231114,150600,61695567,1172,1172,1172,1172,0
20231114,150500,61695567,1172,1172,1172,1172,0
20231114,150400,61695567,1172,1172,1172,1172,0
20231114,150300,61695567,1172,1172,1172,1172,0
20231114,150200,61695567,1172,1172,1172,1172,0
20231114,150100,61695567,1172,1172,1172,1172,1
20231114,150000,61694395,1170,1170,1170,1170,0
20231114,145900,61694395,1170,1170,1170,1170,0
20231114,145800,61694395,1170,1170,1170,1170,0
20231114,145700,61694395,1170,1170,1170,1170,0
20231114,145600,61694395,1170,1170,1170,1170,0
20231114,145500,61694395,1170,1170,1170,1170,0
20231114,145400,61694395,1170,1170,1170,1170,0
20231114,145300,61694395,1170,1170,1170,1170,1
20231114,145200,61693225,1158,1158,1158,1158,4
20231114,145100,61688593,1159,1171,1172,1159,6
20231114,145000,61681575,1172,1172,1172,1172,0
20231114,144900,61681575,1172,1172,1172,1172,0
20231114,144800,61681575,1172,1166,1172,1166,37
20231114,144700,61638392,1155,1155,1155,1155,0
20231114,144600,61638392,1155,1155,1155,1155,0
20231114,144500,61638392,1155,1155,1155,1155,0
20231114,144400,61638392,1155,1172,1172,1155,40
20231114,144300,61591818,1172,1172,1172,1172,0
20231114,144200,61591818,1172,1172,1172,1172,0
20231114,144100,61591818,1172,1172,1172,1172,0
20231114,144000,61591818,1172,1172,1172,1172,0
20231114,143900,61591818,1172,1172,1172,1172,0
20231114,143800,61591818,1172,1172,1172,1172,0
20231114,143700,61591818,1172,1172,1172,1172,0
20231114,143600,61591818,1172,1172,1172,1172,0
20231114,143500,61591818,1172,1172,1172,1172,0
20231114,143400,61591818,1172,1172,1172,1172,0
20231114,143300,61591818,1172,1172,1172,1172,0
20231114,143200,61591818,1172,1172,1172,1172,0
20231114,143100,61591818,1172,1172,1172,1172,0
20231114,143000,61591818,1172,1172,1172,1172,0
20231114,142900,61591818,1172,1172,1172,1172,1
20231114,142800,61590646,1171,1172,1172,1153,83
20231114,142700,61493517,1172,1172,1172,1172,1
20231114,142600,61492345,1170,1164,1170,1164,4
20231114,142500,61487677,1151,1160,1172,1151,755
20231114,142400,60611566,1160,1160,1160,1160,0
20231114,142300,60611566,1160,1161,1161,1160,6
20231114,142200,60604602,1161,1161,1161,1161,1
20231114,142100,60603441,1172,1160,1172,1160,5
20231114,142000,60597616,1172,1171,1172,1171,14
20231114,141900,60581211,1160,1161,1161,1160,4
20231114,141800,60576570,1172,1172,1172,1172,4
20231114,141700,60571882,1172,1172,1172,1172,0
20231114,141600,60571882,1172,1172,1172,1172,0
20231114,141500,60571882,1172,1172,1172,1172,0
20231114,141400,60571882,1172,1172,1172,1172,1
20231114,141300,60570710,1161,1161,1161,1161,0
20231114,141200,60570710,1161,1161,1161,1161,0
20231114,141100,60570710,1161,1161,1161,1161,2
20231114,141000,60568388,1160,1176,1176,1160,70
20231114,140900,60486453,1177,1166,1177,1166,2
20231114,140800,60484110,1166,1178,1178,1166,1010
20231114,140700,59306349,1178,1178,1178,1178,1
20231114,140600,59305171,1169,1169,1169,1169,0
20231114,140500,59305171,1169,1169,1169,1169,0
20231114,140400,59305171,1169,1169,1169,1169,0
20231114,140300,59305171,1169,1169,1169,1169,0
20231114,140200,59305171,1169,1169,1169,1169,0
20231114,140100,59305171,1169,1169,1169,1169,11
20231114,140000,59292312,1177,1177,1177,1177,0
20231114,135900,59292312,1177,1177,1177,1177,0
20231114,135800,59292312,1177,1177,1177,1177,70
20231114,135700,59209922,1176,1176,1176,1176,170
20231114,135600,59010002,1176,1176,1176,1176,1
20231114,135500,59008826,1170,1170,1170,1170,0
20231114,135400,59008826,1170,1170,1170,1170,0
20231114,135300,59008826,1170,1170,1170,1170,0
20231114,135200,59008826,1170,1170,1170,1170,28
20231114,135100,58976066,1170,1170,1170,1170,0
20231114,135000,58976066,1170,1170,1170,1170,0
20231114,134900,58976066,1170,1170,1170,1170,0
20231114,134800,58976066,1170,1170,1170,1170,0
20231114,134700,58976066,1170,1170,1170,1170,383
20231114,134600,58527956,1171,1171,1171,1171,0
20231114,134500,58527956,1171,1171,1171,1171,0
20231114,134400,58527956,1171,1176,1176,1170,2909
20231114,134300,55124386,1176,1176,1176,1176,0
20231114,134200,55124386,1176,1176,1176,1176,0
20231114,134100,55124386,1176,1176,1176,1176,1
20231114,134000,55123210,1177,1177,1177,1177,0
20231114,133900,55123210,1177,1177,1177,1177,1
20231114,133800,55122033,1178,1178,1178,1178,0
20231114,133700,55122033,1178,1178,1178,1178,0
20231114,133600,55122033,1178,1178,1178,1178,0
20231114,133500,55122033,1178,1178,1178,1178,0
20231114,133400,55122033,1178,1178,1178,1178,0
20231114,133300,55122033,1178,1178,1178,1178,0
20231114,133200,55122033,1178,1178,1178,1178,0
20231114,133100,55122033,1178,1178,1178,1178,0
20231114,133000,55122033,1178,1178,1178,1178,0
20231114,132900,55122033,1178,1178,1178,1178,70
20231114,132800,55039573,1178,1178,1178,1178,0
20231114,132700,55039573,1178,1178,1178,1178,0
20231114,132600,55039573,1178,1178,1178,1178,0
20231114,132500,55039573,1178,1178,1178,1178,0
20231114,132400,55039573,1178,1178,1178,1178,0
20231114,132300,55039573,1178,1178,1178,1178,0
20231114,132200,55039573,1178,1178,1178,1178,0
20231114,132100,55039573,1178,1178,1178,1178,0
20231114,132000,55039573,1178,1178,1178,1178,0
20231114,131900,55039573,1178,1178,1178,1178,1
20231114,131800,55038395,1178,1178,1178,1178,0
20231114,131700,55038395,1178,1178,1178,1178,0
20231114,131600,55038395,1178,1178,1178,1178,0
20231114,131500,55038395,1178,1178,1178,1178,0
20231114,131400,55038395,1178,1178,1178,1178,0
20231114,131300,55038395,1178,1178,1178,1178,0
20231114,131200,55038395,1178,1178,1178,1178,0
20231114,131100,55038395,1178,1178,1178,1178,0
20231114,131000,55038395,1178,1178,1178,1178,31
20231114,130900,55001877,1178,1178,1178,1178,0
20231114,130800,55001877,1178,1178,1178,1178,0
20231114,130700,55001877,1178,1178,1178,1178,28
20231114,130600,54968893,1178,1178,1178,1178,0
20231114,130500,54968893,1178,1178,1178,1178,24
20231114,130400,54940621,1177,1177,1177,1177,0
20231114,130300,54940621,1177,1177,1177,1177,0
20231114,130200,54940621,1177,1177,1177,1177,0
20231114,130100,54940621,1177,1177,1177,1177,2
20231114,130000,54938267,1178,1178,1178,1178,0
20231114,125900,54938267,1178,1178,1178,1178,0
20231114,125800,54938267,1178,1178,1178,1178,0
20231114,125700,54938267,1178,1178,1178,1178,0
20231114,125600,54938267,1178,1178,1178,1178,0
20231114,125500,54938267,1178,1178,1178,1178,0
20231114,125400,54938267,1178,1178,1178,1178,0
20231114,125300,54938267,1178,1178,1178,1178,0
20231114,125200,54938267,1178,1176,1178,1175,1020
20231114,125100,53739730,1177,1177,1177,1177,0
20231114,125000,53739730,1177,1177,1177,1177,0
20231114,124900,53739730,1177,1177,1177,1177,0
20231114,124800,53739730,1177,1177,1177,1177,0
20231114,124700,53739730,1177,1177,1177,1177,0
20231114,124600,53739730,1177,1177,1177,1177,0
20231114,124500,53739730,1177,1177,1177,1177,0
20231114,124400,53739730,1177,1177,1177,1177,0
20231114,124300,53739730,1177,1177,1177,1177,0
20231114,124200,53739730,1177,1177,1177,1177,0
20231114,124100,53739730,1177,1177,1177,1177,0
20231114,124000,53739730,1177,1177,1177,1177,0
20231114,123900,53739730,1177,1177,1177,1177,0
20231114,123800,53739730,1177,1177,1177,1177,0
20231114,123700,53739730,1177,1177,1177,1177,0
20231114,123600,53739730,1177,1177,1177,1177,0
20231114,123500,53739730,1177,1177,1177,1177,0
20231114,123400,53739730,1177,1177,1177,1177,0
20231114,123300,53739730,1177,1177,1177,1177,0
20231114,123200,53739730,1177,1177,1177,1177,0
20231114,123100,53739730,1177,1177,1177,1177,0
20231114,123000,53739730,1177,1177,1177,1177,0
20231114,122900,53739730,1177,1177,1177,1177,0
20231114,122800,53739730,1177,1177,1177,1177,0
20231114,122700,53739730,1177,1177,1177,1177,0
20231114,122600,53739730,1177,1177,1177,1177,0
20231114,122500,53739730,1177,1177,1177,1177,0
20231114,122400,53739730,1177,1177,1177,1177,0
20231114,122300,53739730,1177,1177,1177,1177,0
20231114,122200,53739730,1177,1177,1177,1177,0
20231114,122100,53739730,1177,1177,1177,1177,0
20231114,122000,53739730,1177,1177,1177,1177,0
20231114,121900,53739730,1177,1177,1177,1177,0
20231114,121800,53739730,1177,1177,1177,1177,0
20231114,121700,53739730,1177,1177,1177,1177,0
20231114,121600,53739730,1177,1177,1177,1177,0
20231114,121500,53739730,1177,1177,1177,1177,0
20231114,121400,53739730,1177,1177,1177,1177,0
20231114,121300,53739730,1177,1178,1178,1177,32
20231114,121200,53702035,1178,1178,1178,1178,0
20231114,121100,53702035,1178,1178,1178,1178,0
20231114,121000,53702035,1178,1178,1178,1178,0
20231114,120900,53702035,1178,1178,1178,1178,0
20231114,120800,53702035,1178,1178,1178,1178,0
20231114,120700,53702035,1178,1178,1178,1178,0
20231114,120600,53702035,1178,1178,1178,1178,0
20231114,120500,53702035,1178,1178,1178,1178,0
20231114,120400,53702035,1178,1178,1178,1178,0
20231114,120300,53702035,1178,1178,1178,1178,0
20231114,120200,53702035,1178,1178,1178,1178,0
20231114,120100,53702035,1178,1179,1179,1178,2
20231114,120000,53699678,1178,1179,1179,1178,2
20231114,115900,53697321,1179,1179,1179,1179,0
20231114,115800,53697321,1179,1179,1179,1179,0
20231114,115700,53697321,1179,1180,1180,1179,2
20231114,115600,53694962,1178,1178,1178,1178,0
20231114,115500,53694962,1178,1178,1178,1178,0
20231114,115400,53694962,1178,1174,1180,1174,6
20231114,115300,53687902,1174,1179,1179,1174,5
20231114,115200,53682022,1171,1180,1180,1171,9
20231114,115100,53671474,1171,1175,1175,1171,17
20231114,115000,53651544,1176,1178,1178,1176,3
20231114,114900,53648013,1180,1180,1180,1180,0
20231114,114800,53648013,1180,1179,1180,1179,2
20231114,114700,53645654,1180,1180,1180,1180,1
20231114,114600,53644474,1179,1180,1180,1179,2
20231114,114500,53642115,1180,1180,1180,1180,0
20231114,114400,53642115,1180,1180,1180,1180,0
20231114,114300,53642115,1180,1180,1180,1180,0
20231114,114200,53642115,1180,1180,1180,1180,0
20231114,114100,53642115,1180,1180,1180,1180,0
20231114,114000,53642115,1180,1180,1180,1180,0
20231114,113900,53642115,1180,1180,1180,1180,0
20231114,113800,53642115,1180,1180,1180,1180,0
20231114,113700,53642115,1180,1181,1182,1180,12
20231114,113600,53627938,1180,1180,1182,1180,3
20231114,113500,53624396,1182,1179,1182,1179,49
20231114,113400,53566597,1174,1174,1174,1174,0
20231114,113300,53566597,1174,1174,1174,1174,0
20231114,113200,53566597,1174,1181,1181,1174,953
20231114,113100,52446736,1182,1183,1183,1182,2
20231114,113000,52444371,1182,1183,1183,1182,2
20231114,112900,52442006,1182,1182,1182,1182,0
20231114,112800,52442006,1182,1182,1182,1182,0
20231114,112700,52442006,1182,1182,1182,1182,0
20231114,112600,52442006,1182,1182,1182,1182,0
20231114,112500,52442006,1182,1182,1182,1182,0
20231114,112400,52442006,1182,1182,1182,1182,0
20231114,112300,52442006,1182,1182,1182,1182,0
20231114,112200,52442006,1182,1182,1182,1182,0
20231114,112100,52442006,1182,1182,1182,1182,0
20231114,112000,52442006,1182,1182,1182,1182,0
20231114,111900,52442006,1182,1182,1182,1182,0
20231114,111800,52442006,1182,1182,1182,1182,0
20231114,111700,52442006,1182,1183,1183,1182,12
20231114,111600,52427821,1183,1183,1183,1183,0
20231114,111500,52427821,1183,1183,1183,1183,1
20231114,111400,52426638,1184,1184,1184,1184,0
20231114,111300,52426638,1184,1184,1184,1184,6
20231114,111200,52419534,1184,1184,1184,1183,13
20231114,111100,52404153,1183,1183,1183,1183,0
20231114,111000,52404153,1183,1183,1183,1183,0
20231114,110900,52404153,1183,1183,1183,1183,0
20231114,110800,52404153,1183,1183,1183,1183,0
20231114,110700,52404153,1183,1183,1183,1183,1
20231114,110600,52402970,1184,1183,1184,1183,12
20231114,110500,52388772,1183,1183,1183,1183,1
20231114,110400,52387589,1182,1182,1182,1182,0
20231114,110300,52387589,1182,1182,1182,1182,0
20231114,110200,52387589,1182,1182,1182,1182,0
20231114,110100,52387589,1182,1182,1182,1182,0
20231114,110000,52387589,1182,1182,1182,1182,0
20231114,105900,52387589,1182,1183,1183,1182,2
20231114,105800,52385224,1182,1182,1182,1182,0
20231114,105700,52385224,1182,1182,1182,1182,0
20231114,105600,52385224,1182,1182,1182,1182,0
20231114,105500,52385224,1182,1182,1182,1182,0
20231114,105400,52385224,1182,1183,1183,1182,2
20231114,105300,52382859,1182,1182,1182,1182,0
20231114,105200,52382859,1182,1182,1182,1182,0
20231114,105100,52382859,1182,1183,1183,1182,2
20231114,105000,52380494,1183,1183,1183,1183,0
20231114,104900,52380494,1183,1183,1183,1183,0
20231114,104800,52380494,1183,1183,1183,1183,1
20231114,104700,52379311,1184,1184,1184,1184,0
20231114,104600,52379311,1184,1184,1184,1184,0
20231114,104500,52379311,1184,1184,1184,1184,0
20231114,104400,52379311,1184,1183,1184,1183,4
20231114,104300,52374577,1184,1184,1184,1184,0
20231114,104200,52374577,1184,1184,1184,1184,0
20231114,104100,52374577,1184,1184,1184,1184,1
20231114,104000,52373393,1184,1184,1184,1184,1
20231114,103900,52372209,1183,1183,1183,1183,0
20231114,103800,52372209,1183,1183,1183,1183,1
20231114,103700,52371026,1185,1185,1185,1185,0
20231114,103600,52371026,1185,1185,1185,1185,0
20231114,103500,52371026,1185,1185,1185,1185,0
20231114,103400,52371026,1185,1185,1185,1185,0
20231114,103300,52371026,1185,1185,1185,1185,1
20231114,103200,52369841,1183,1183,1183,1180,1001
20231114,103100,51188652,1185,1185,1185,1185,0
20231114,103000,51188652,1185,1185,1185,1185,0
20231114,102900,51188652,1185,1185,1185,1185,0
20231114,102800,51188652,1185,1185,1185,1185,0
20231114,102700,51188652,1185,1185,1185,1185,0
20231114,102600,51188652,1185,1185,1185,1185,0
20231114,102500,51188652,1185,1185,1185,1185,0
20231114,102400,51188652,1185,1185,1185,1185,0
20231114,102300,51188652,1185,1185,1185,1185,0
20231114,102200,51188652,1185,1185,1185,1185,0
20231114,102100,51188652,1185,1185,1185,1185,0
20231114,102000,51188652,1185,1185,1185,1185,0
20231114,101900,51188652,1185,1185,1185,1185,0
20231114,101800,51188652,1185,1185,1185,1185,0
20231114,101700,51188652,1185,1185,1185,1185,0
20231114,101600,51188652,1185,1185,1185,1185,0
20231114,101500,51188652,1185,1184,1186,1184,8
20231114,101400,51179176,1184,1185,1186,1184,30
20231114,101300,51143644,1180,1185,1186,1180,709
20231114,101200,50305770,1185,1187,1187,1185,102
20231114,101100,50184699,1187,1187,1187,1187,1
20231114,101000,50183512,1186,1187,1187,1186,22
20231114,100900,50157399,1187,1188,1188,1187,2
20231114,100800,50155024,1187,1188,1188,1187,2
20231114,100700,50152649,1188,1188,1190,1186,32
20231114,100600,50114607,1187,1189,1189,1187,9
20231114,100500,50103915,1188,1193,1193,1188,25
20231114,100400,50074172,1190,1194,1194,1190,2
20231114,100300,50071788,1185,1185,1185,1185,0
20231114,100200,50071788,1185,1197,1197,1185,2
20231114,100100,50069406,1196,1173,1196,1173,301
20231114,100000,49714722,1173,1172,1173,1172,72
20231114,095900,49630292,1173,1170,1173,1170,638
20231114,095800,48883827,1170,1169,1170,1169,5331
20231114,095700,42647980,1169,1169,1169,1169,0
20231114,095600,42647980,1169,1169,1169,1169,1
20231114,095500,42646811,1169,1169,1169,1169,0
20231114,095400,42646811,1169,1169,1169,1169,0
20231114,095300,42646811,1169,1169,1169,1169,26
20231114,095200,42616417,1170,1170,1170,1170,1
20231114,095100,42615247,1166,1164,1166,1163,3230
20231114,095000,38849135,1166,1161,1166,1161,335
20231114,094900,38460151,1161,1161,1161,1161,0
20231114,094800,38460151,1161,1161,1161,1161,0
20231114,094700,38460151,1161,1161,1161,1161,1
20231114,094600,38458990,1161,1161,1161,1161,0
20231114,094500,38458990,1161,1161,1161,1161,0
20231114,094400,38458990,1161,1161,1161,1161,74
20231114,094300,38373076,1161,1165,1165,1160,603
20231114,094200,37672976,1166,1166,1166,1166,0
20231114,094100,37672976,1166,1166,1166,1166,1
20231114,094000,37671810,1165,1170,1170,1165,511
20231114,093900,37075968,1169,1169,1169,1169,0
20231114,093800,37075968,1169,1170,1170,1169,3
20231114,093700,37072459,1172,1171,1172,1171,4
20231114,093600,37067773,1172,1172,1172,1172,100
20231114,093500,36950573,1172,1172,1172,1172,1
20231114,093400,36949401,1170,1170,1170,1170,0
20231114,093300,36949401,1170,1172,1172,1170,3
20231114,093200,36945888,1173,1166,1173,1166,10
20231114,093100,36934173,1173,1164,1173,1164,270
20231114,093000,36618676,1164,1163,1164,1163,571
20231114,092900,35954033,1165,1165,1165,1165,0
20231114,092800,35954033,1165,1152,1165,1152,6299
20231114,092700,28674744,1152,1152,1152,1152,1342
20231114,092600,27128760,1148,1148,1148,1148,6104
20231114,092500,20121368,1148,1148,1148,1148,420
20231114,092400,19639208,1146,1148,1148,1146,224
20231114,092300,19382152,1148,1152,1159,1148,2767
20231114,092200,16194439,1103,1103,1103,1103,0
20231114,092100,16194439,1103,1103,1103,1103,0
20231114,092000,16194439,1103,1172,1172,1103,10689
20231114,091900,4048556,1173,1173,1173,1173,6
20231114,091800,4041518,1173,1173,1173,1173,0
20231114,091700,4041518,1173,1173,1173,1173,0
20231114,091600,4041518,1173,1173,1173,1173,14
20231114,091500,4025096,1173,1174,1174,1173,191
20231114,091400,3800997,1173,1173,1173,1173,0
20231114,091300,3800997,1173,1187,1187,1172,2045
20231114,091200,1403146,1199,1199,1199,1199,0
20231114,091100,1403146,1199,1199,1199,1199,0
20231114,091000,1403146,1199,1199,1199,1199,0
20231114,090900,1403146,1199,1180,1199,1171,100
20231114,090800,1285370,1179,1179,1179,1179,15
20231114,090700,1267685,1169,1189,1189,1169,300
20231114,090600,915486,1199,1199,1199,1199,0
20231114,090500,915486,1199,1199,1199,1199,4
20231114,090400,910690,1200,1194,1200,1187,234
20231114,090300,630487,1194,1186,1194,1186,126
20231114,090200,480267,1186,1180,1186,1180,253
20231114,090100,180222,1169,1171,1171,1169,104
20231114,090000,58452,1171,1169,1171,1169,50