KissMeData/044180/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,192600,48259224,693,693,693,693,3306
20231114,192500,48259224,693,693,693,693,0
20231114,192400,48259224,693,693,693,693,0
20231114,192300,48259224,693,693,693,693,0
20231114,192200,48259224,693,693,693,693,0
20231114,192100,48259224,693,693,693,693,0
20231114,192000,48259224,693,693,693,693,0
20231114,191900,48259224,693,693,693,693,0
20231114,191800,48259224,693,693,693,693,0
20231114,191700,48259224,693,693,693,693,0
20231114,191600,48259224,693,693,693,693,0
20231114,191500,48259224,693,693,693,693,0
20231114,191400,48259224,693,693,693,693,0
20231114,191300,48259224,693,693,693,693,0
20231114,191200,48259224,693,693,693,693,0
20231114,191100,48259224,693,693,693,693,0
20231114,191000,48259224,693,693,693,693,0
20231114,190900,48259224,693,693,693,693,0
20231114,190800,48259224,693,693,693,693,0
20231114,190700,48259224,693,693,693,693,0
20231114,190600,48259224,693,693,693,693,0
20231114,190500,48259224,693,693,693,693,0
20231114,190400,48259224,693,693,693,693,0
20231114,190300,48259224,693,693,693,693,0
20231114,190200,48259224,693,693,693,693,0
20231114,190100,48259224,693,693,693,693,0
20231114,190000,48259224,693,693,693,693,0
20231114,185900,48259224,693,693,693,693,0
20231114,185800,48259224,693,693,693,693,0
20231114,185700,48259224,693,693,693,693,0
20231114,185600,48259224,693,693,693,693,3306
20231114,185500,48259224,693,693,693,693,0
20231114,185400,48259224,693,693,693,693,0
20231114,185300,48259224,693,693,693,693,0
20231114,185200,48259224,693,693,693,693,0
20231114,185100,48259224,693,693,693,693,0
20231114,185000,48259224,693,693,693,693,0
20231114,184900,48259224,693,693,693,693,0
20231114,184800,48259224,693,693,693,693,0
20231114,184700,48259224,693,693,693,693,0
20231114,184600,48259224,693,693,693,693,0
20231114,184500,48259224,693,693,693,693,0
20231114,184400,48259224,693,693,693,693,0
20231114,184300,48259224,693,693,693,693,0
20231114,184200,48259224,693,693,693,693,0
20231114,184100,48259224,693,693,693,693,0
20231114,184000,48259224,693,693,693,693,0
20231114,183900,48259224,693,693,693,693,0
20231114,183800,48259224,693,693,693,693,0
20231114,183700,48259224,693,693,693,693,0
20231114,183600,48259224,693,693,693,693,0
20231114,183500,48259224,693,693,693,693,0
20231114,183400,48259224,693,693,693,693,0
20231114,183300,48259224,693,693,693,693,0
20231114,183200,48259224,693,693,693,693,0
20231114,183100,48259224,693,693,693,693,0
20231114,183000,48259224,693,693,693,693,0
20231114,182900,48259224,693,693,693,693,0
20231114,182800,48259224,693,693,693,693,0
20231114,182700,48259224,693,693,693,693,0
20231114,182600,48259224,693,693,693,693,3306
20231114,182500,48259224,693,693,693,693,0
20231114,182400,48259224,693,693,693,693,0
20231114,182300,48259224,693,693,693,693,0
20231114,182200,48259224,693,693,693,693,0
20231114,182100,48259224,693,693,693,693,0
20231114,182000,48259224,693,693,693,693,0
20231114,181900,48259224,693,693,693,693,0
20231114,181800,48259224,693,693,693,693,0
20231114,181700,48259224,693,693,693,693,0
20231114,181600,48259224,693,693,693,693,0
20231114,181500,48259224,693,693,693,693,0
20231114,181400,48259224,693,693,693,693,0
20231114,181300,48259224,693,693,693,693,0
20231114,181200,48259224,693,693,693,693,0
20231114,181100,48259224,693,693,693,693,0
20231114,181000,48259224,693,693,693,693,0
20231114,180900,48259224,693,693,693,693,0
20231114,180800,48259224,693,693,693,693,0
20231114,180700,48259224,693,693,693,693,0
20231114,180600,48259224,693,693,693,693,0
20231114,180500,48259224,693,693,693,693,0
20231114,180400,48259224,693,693,693,693,0
20231114,180300,48259224,693,693,693,693,0
20231114,180200,48259224,693,693,693,693,0
20231114,180100,48259224,693,693,693,693,0
20231114,180000,48259224,693,693,693,693,0
20231114,175900,48259224,693,693,693,693,0
20231114,175800,48259224,693,693,693,693,0
20231114,175700,48259224,693,693,693,693,0
20231114,175600,48259224,693,693,693,693,3306
20231114,175500,48259224,693,693,693,693,0
20231114,175400,48259224,693,693,693,693,0
20231114,175300,48259224,693,693,693,693,0
20231114,175200,48259224,693,693,693,693,0
20231114,175100,48259224,693,693,693,693,0
20231114,175000,48259224,693,693,693,693,0
20231114,174900,48259224,693,693,693,693,0
20231114,174800,48259224,693,693,693,693,0
20231114,174700,48259224,693,693,693,693,0
20231114,174600,48259224,693,693,693,693,0
20231114,174500,48259224,693,693,693,693,0
20231114,174400,48259224,693,693,693,693,0
20231114,174300,48259224,693,693,693,693,0
20231114,174200,48259224,693,693,693,693,0
20231114,174100,48259224,693,693,693,693,0
20231114,174000,48259224,693,693,693,693,0
20231114,173900,48259224,693,693,693,693,0
20231114,173800,48259224,693,693,693,693,0
20231114,173700,48259224,693,693,693,693,0
20231114,173600,48259224,693,693,693,693,0
20231114,173500,48259224,693,693,693,693,0
20231114,173400,48259224,693,693,693,693,0
20231114,173300,48259224,693,693,693,693,0
20231114,173200,48259224,693,693,693,693,0
20231114,173100,48259224,693,693,693,693,0
20231114,173000,48259224,693,693,693,693,0
20231114,172900,48259224,693,693,693,693,0
20231114,172800,48259224,693,693,693,693,0
20231114,172700,48259224,693,693,693,693,0
20231114,172600,48259224,693,693,693,693,3306
20231114,172500,48259224,693,693,693,693,0
20231114,172400,48259224,693,693,693,693,0
20231114,172300,48259224,693,693,693,693,0
20231114,172200,48259224,693,693,693,693,0
20231114,172100,48259224,693,693,693,693,0
20231114,172000,48259224,693,693,693,693,0
20231114,171900,48259224,693,693,693,693,0
20231114,171800,48259224,693,693,693,693,0
20231114,171700,48259224,693,693,693,693,0
20231114,171600,48259224,693,693,693,693,0
20231114,171500,48259224,693,693,693,693,0
20231114,171400,48259224,693,693,693,693,0
20231114,171300,48259224,693,693,693,693,0
20231114,171200,48259224,693,693,693,693,0
20231114,171100,48259224,693,693,693,693,0
20231114,171000,48259224,693,693,693,693,0
20231114,170900,48259224,693,693,693,693,0
20231114,170800,48259224,693,693,693,693,0
20231114,170700,48259224,693,693,693,693,0
20231114,170600,48259224,693,693,693,693,0
20231114,170500,48259224,693,693,693,693,0
20231114,170400,48259224,693,693,693,693,0
20231114,170300,48259224,693,693,693,693,0
20231114,170200,48259224,693,693,693,693,0
20231114,170100,48259224,693,693,693,693,0
20231114,170000,48259224,693,693,693,693,0
20231114,165900,48259224,693,693,693,693,0
20231114,165800,48259224,693,693,693,693,0
20231114,165700,48259224,693,693,693,693,0
20231114,165600,48259224,693,693,693,693,3306
20231114,165500,48259224,693,693,693,693,0
20231114,165400,48259224,693,693,693,693,0
20231114,165300,48259224,693,693,693,693,0
20231114,165200,48259224,693,693,693,693,0
20231114,165100,48259224,693,693,693,693,0
20231114,165000,48259224,693,693,693,693,0
20231114,164900,48259224,693,693,693,693,0
20231114,164800,48259224,693,693,693,693,0
20231114,164700,48259224,693,693,693,693,0
20231114,164600,48259224,693,693,693,693,0
20231114,164500,48259224,693,693,693,693,0
20231114,164400,48259224,693,693,693,693,0
20231114,164300,48259224,693,693,693,693,0
20231114,164200,48259224,693,693,693,693,0
20231114,164100,48259224,693,693,693,693,0
20231114,164000,48259224,693,693,693,693,0
20231114,163900,48259224,693,693,693,693,0
20231114,163800,48259224,693,693,693,693,0
20231114,163700,48259224,693,693,693,693,0
20231114,163600,48259224,693,693,693,693,0
20231114,163500,48259224,693,693,693,693,0
20231114,163400,48259224,693,693,693,693,0
20231114,163300,48259224,693,693,693,693,0
20231114,163200,48259224,693,693,693,693,0
20231114,163100,48259224,693,693,693,693,0
20231114,163000,48259224,693,693,693,693,0
20231114,162900,48259224,693,693,693,693,0
20231114,162800,48259224,693,693,693,693,0
20231114,162700,48259224,693,693,693,693,0
20231114,162600,48259224,693,693,693,693,3306
20231114,162500,48259224,693,693,693,693,0
20231114,162400,48259224,693,693,693,693,0
20231114,162300,48259224,693,693,693,693,0
20231114,162200,48259224,693,693,693,693,0
20231114,162100,48259224,693,693,693,693,0
20231114,162000,48259224,693,693,693,693,0
20231114,161900,48259224,693,693,693,693,0
20231114,161800,48259224,693,693,693,693,0
20231114,161700,48259224,693,693,693,693,0
20231114,161600,48259224,693,693,693,693,0
20231114,161500,48259224,693,693,693,693,0
20231114,161400,48259224,693,693,693,693,0
20231114,161300,48259224,693,693,693,693,0
20231114,161200,48259224,693,693,693,693,0
20231114,161100,48259224,693,693,693,693,0
20231114,161000,48259224,693,693,693,693,0
20231114,160900,48259224,693,693,693,693,0
20231114,160800,48259224,693,693,693,693,0
20231114,160700,48259224,693,693,693,693,0
20231114,160600,48259224,693,693,693,693,0
20231114,160500,48259224,693,693,693,693,0
20231114,160400,48259224,693,693,693,693,0
20231114,160300,48259224,693,693,693,693,0
20231114,160200,48259224,693,693,693,693,0
20231114,160100,48259224,693,693,693,693,0
20231114,160000,48259224,693,693,693,693,0
20231114,155900,48259224,693,693,693,693,0
20231114,155800,48259224,693,693,693,693,0
20231114,155700,48259224,693,693,693,693,0
20231114,155600,48259224,693,693,693,693,3306
20231114,155500,48259224,693,693,693,693,0
20231114,155400,48259224,693,693,693,693,0
20231114,155300,48259224,693,693,693,693,0
20231114,155200,48259224,693,693,693,693,0
20231114,155100,48259224,693,693,693,693,0
20231114,155000,48259224,693,693,693,693,0
20231114,154900,48259224,693,693,693,693,0
20231114,154800,48259224,693,693,693,693,0
20231114,154700,48259224,693,693,693,693,0
20231114,154600,48259224,693,693,693,693,0
20231114,154500,48259224,693,693,693,693,0
20231114,154400,48259224,693,693,693,693,0
20231114,154300,48259224,693,693,693,693,0
20231114,154200,48259224,693,693,693,693,0
20231114,154100,48259224,693,693,693,693,0
20231114,154000,48259224,693,693,693,693,0
20231114,153900,48259224,693,693,693,693,0
20231114,153800,48259224,693,693,693,693,0
20231114,153700,48259224,693,693,693,693,0
20231114,153600,48259224,693,693,693,693,0
20231114,153500,48259224,693,693,693,693,0
20231114,153400,48259224,693,693,693,693,0
20231114,153300,48259224,693,693,693,693,0
20231114,153200,48259224,693,693,693,693,0
20231114,153100,48259224,693,693,693,693,0
20231114,153000,48259224,693,693,693,693,3306
20231114,152900,45968166,693,693,693,693,0
20231114,152800,45968166,693,693,693,693,0
20231114,152700,45968166,693,693,693,693,0
20231114,152600,45968166,693,693,693,693,0
20231114,152500,45968166,693,693,693,693,0
20231114,152400,45968166,693,693,693,693,0
20231114,152300,45968166,693,693,693,693,0
20231114,152200,45968166,693,693,693,693,0
20231114,152100,45968166,693,693,693,693,0
20231114,152000,45968166,693,693,693,693,0
20231114,151900,45968166,693,693,693,693,1
20231114,151800,45967473,693,693,693,693,0
20231114,151700,45967473,693,693,693,693,1
20231114,151600,45966780,687,696,696,687,10136
20231114,151500,38957063,695,693,695,693,334
20231114,151400,38724935,693,693,693,693,0
20231114,151300,38724935,693,693,693,693,1
20231114,151200,38724242,693,693,693,693,87
20231114,151100,38663951,693,693,693,693,1
20231114,151000,38663258,693,693,693,693,0
20231114,150900,38663258,693,693,693,693,1
20231114,150800,38662565,695,695,695,695,0
20231114,150700,38662565,695,693,695,693,18
20231114,150600,38650057,693,693,693,693,128
20231114,150500,38561353,693,693,693,693,1
20231114,150400,38560660,693,696,696,693,2
20231114,150300,38559271,693,693,693,693,1
20231114,150200,38558578,693,693,693,693,1
20231114,150100,38557885,693,693,693,693,0
20231114,150000,38557885,693,693,693,693,292
20231114,145900,38355529,692,692,692,692,1
20231114,145800,38354837,692,692,692,692,1
20231114,145700,38354145,696,696,696,696,0
20231114,145600,38354145,696,692,696,692,99
20231114,145500,38285245,692,692,692,692,0
20231114,145400,38285245,692,692,692,692,2
20231114,145300,38283861,692,692,692,692,0
20231114,145200,38283861,692,692,692,692,1
20231114,145100,38283169,692,692,692,692,1
20231114,145000,38282477,692,692,692,692,1
20231114,144900,38281785,692,696,696,692,2
20231114,144800,38280397,692,692,692,692,1
20231114,144700,38279705,692,692,692,692,0
20231114,144600,38279705,692,692,692,692,1
20231114,144500,38279013,696,692,696,692,99
20231114,144400,38210113,696,696,696,696,1
20231114,144300,38209417,696,691,696,691,2
20231114,144200,38208030,690,690,690,690,0
20231114,144100,38208030,690,690,690,690,1
20231114,144000,38207340,690,693,693,690,1905
20231114,143900,36888797,692,692,692,692,1
20231114,143800,36888105,692,692,692,692,0
20231114,143700,36888105,692,692,692,692,1
20231114,143600,36887413,692,692,692,692,1
20231114,143500,36886721,696,692,696,692,99
20231114,143400,36817821,696,696,696,696,0
20231114,143300,36817821,696,692,696,692,178
20231114,143200,36693937,692,692,692,692,0
20231114,143100,36693937,692,692,692,692,2
20231114,143000,36692553,696,696,696,696,1166
20231114,142900,35881017,692,692,692,692,1
20231114,142800,35880325,692,691,696,691,820
20231114,142700,35309614,696,696,696,696,0
20231114,142600,35309614,696,691,696,691,652
20231114,142500,34855994,690,692,692,690,1682
20231114,142400,33693409,692,692,692,692,1
20231114,142300,33692717,692,692,692,692,0
20231114,142200,33692717,692,692,692,692,1
20231114,142100,33692025,692,692,692,692,0
20231114,142000,33692025,692,692,692,692,1
20231114,141900,33691333,695,695,695,695,433
20231114,141800,33390398,692,692,692,692,1
20231114,141700,33389706,692,692,692,692,0
20231114,141600,33389706,692,692,692,692,1
20231114,141500,33389014,692,692,692,692,0
20231114,141400,33389014,692,692,692,692,1
20231114,141300,33388322,695,695,695,695,214
20231114,141200,33239592,695,692,695,692,434
20231114,141100,32937965,692,692,692,692,1
20231114,141000,32937273,692,692,692,692,0
20231114,140900,32937273,692,692,692,692,1
20231114,140800,32936581,692,692,692,692,0
20231114,140700,32936581,692,692,692,692,1
20231114,140600,32935889,692,692,692,692,0
20231114,140500,32935889,692,692,692,692,1
20231114,140400,32935197,692,692,692,692,0
20231114,140300,32935197,692,692,692,692,1
20231114,140200,32934505,691,691,691,691,0
20231114,140100,32934505,691,691,691,691,1
20231114,140000,32933814,691,691,691,691,0
20231114,135900,32933814,691,691,691,691,1
20231114,135800,32933123,691,691,691,691,0
20231114,135700,32933123,691,691,691,691,1
20231114,135600,32932432,691,691,691,691,1
20231114,135500,32931741,691,691,691,691,1
20231114,135400,32931050,691,691,691,691,1
20231114,135300,32930359,691,691,691,691,0
20231114,135200,32930359,691,691,691,691,1
20231114,135100,32929668,691,691,691,691,0
20231114,135000,32929668,691,691,691,691,1
20231114,134900,32928977,691,691,691,691,0
20231114,134800,32928977,691,691,691,691,1
20231114,134700,32928286,691,691,691,691,0
20231114,134600,32928286,691,691,691,691,1
20231114,134500,32927595,691,691,691,691,0
20231114,134400,32927595,691,691,691,691,1
20231114,134300,32926904,691,691,691,691,21
20231114,134200,32912393,691,691,691,691,1
20231114,134100,32911702,690,690,690,690,0
20231114,134000,32911702,690,690,690,690,1
20231114,133900,32911012,690,690,690,690,0
20231114,133800,32911012,690,690,690,690,3
20231114,133700,32908942,690,690,690,690,1
20231114,133600,32908252,690,690,690,690,0
20231114,133500,32908252,690,690,690,690,1
20231114,133400,32907562,696,692,696,692,1905
20231114,133300,31584193,690,690,690,690,1
20231114,133200,31583503,690,690,690,690,0
20231114,133100,31583503,690,690,690,690,1
20231114,133000,31582813,690,690,690,690,0
20231114,132900,31582813,690,690,690,690,1
20231114,132800,31582123,690,690,690,690,0
20231114,132700,31582123,690,690,690,690,1
20231114,132600,31581433,690,690,690,690,0
20231114,132500,31581433,690,690,690,690,1
20231114,132400,31580743,690,690,690,690,0
20231114,132300,31580743,690,690,690,690,1
20231114,132200,31580053,690,690,690,690,0
20231114,132100,31580053,690,690,690,690,1
20231114,132000,31579363,690,690,690,690,1
20231114,131900,31578673,692,692,692,692,1
20231114,131800,31577981,690,690,690,690,1
20231114,131700,31577291,690,690,690,690,0
20231114,131600,31577291,690,690,690,690,1
20231114,131500,31576601,690,690,690,690,0
20231114,131400,31576601,690,690,690,690,1
20231114,131300,31575911,690,690,690,690,0
20231114,131200,31575911,690,690,690,690,1
20231114,131100,31575221,690,690,690,690,0
20231114,131000,31575221,690,690,690,690,1
20231114,130900,31574531,690,690,690,690,0
20231114,130800,31574531,690,690,690,690,1
20231114,130700,31573841,690,690,690,690,0
20231114,130600,31573841,690,690,690,690,11
20231114,130500,31566251,690,690,690,690,0
20231114,130400,31566251,690,690,690,690,1
20231114,130300,31565561,690,690,690,690,0
20231114,130200,31565561,690,690,690,690,1
20231114,130100,31564871,690,690,690,690,1
20231114,130000,31564181,691,691,691,691,0
20231114,125900,31564181,691,691,691,691,363
20231114,125800,31313348,691,691,691,691,0
20231114,125700,31313348,691,691,691,691,2
20231114,125600,31311966,691,691,691,691,0
20231114,125500,31311966,691,691,691,691,1
20231114,125400,31311275,691,691,691,691,0
20231114,125300,31311275,691,691,691,691,1
20231114,125200,31310584,691,691,691,691,0
20231114,125100,31310584,691,691,691,691,1
20231114,125000,31309893,691,691,691,691,0
20231114,124900,31309893,691,691,691,691,1
20231114,124800,31309202,691,691,691,691,0
20231114,124700,31309202,691,691,691,691,1
20231114,124600,31308511,693,693,693,693,0
20231114,124500,31308511,693,690,693,690,220
20231114,124400,31156064,692,690,692,690,1001
20231114,124300,30463374,690,690,690,690,0
20231114,124200,30463374,690,690,690,690,1
20231114,124100,30462684,690,690,690,690,0
20231114,124000,30462684,690,690,690,690,1
20231114,123900,30461994,689,689,689,689,0
20231114,123800,30461994,689,685,689,685,837
20231114,123700,29885482,685,685,685,685,0
20231114,123600,29885482,685,685,685,685,1
20231114,123500,29884797,685,685,685,685,0
20231114,123400,29884797,685,685,685,685,1
20231114,123300,29884112,686,686,686,686,734
20231114,123200,29380588,685,685,685,685,937
20231114,123100,28738743,685,685,685,685,0
20231114,123000,28738743,685,685,685,685,1
20231114,122900,28738058,685,685,685,685,0
20231114,122800,28738058,685,685,685,685,1
20231114,122700,28737373,686,686,686,686,190
20231114,122600,28607033,686,686,686,686,67
20231114,122500,28561071,686,686,686,686,1
20231114,122400,28560385,686,686,686,686,0
20231114,122300,28560385,686,686,686,686,1
20231114,122200,28559699,686,686,686,686,1
20231114,122100,28559013,687,687,687,687,133
20231114,122000,28467642,687,687,687,687,0
20231114,121900,28467642,687,687,687,687,0
20231114,121800,28467642,687,687,687,687,1
20231114,121700,28466955,687,687,687,687,0
20231114,121600,28466955,687,687,687,687,1
20231114,121500,28466268,687,687,687,687,0
20231114,121400,28466268,687,687,687,687,135
20231114,121300,28373523,688,688,688,688,0
20231114,121200,28373523,688,686,688,686,369
20231114,121100,28119653,686,686,686,686,90
20231114,121000,28057913,685,685,685,685,0
20231114,120900,28057913,685,685,685,685,1
20231114,120800,28057228,685,685,685,685,0
20231114,120700,28057228,685,685,685,685,1
20231114,120600,28056543,685,685,685,685,0
20231114,120500,28056543,685,685,685,685,1
20231114,120400,28055858,685,685,685,685,0
20231114,120300,28055858,685,685,685,685,1
20231114,120200,28055173,684,684,684,684,0
20231114,120100,28055173,684,684,684,684,1
20231114,120000,28054489,684,684,684,684,0
20231114,115900,28054489,684,685,685,684,1925
20231114,115800,26737305,688,687,688,687,633
20231114,115700,26302060,684,684,684,684,1
20231114,115600,26301376,684,684,684,684,0
20231114,115500,26301376,684,684,684,684,1
20231114,115400,26300692,684,684,684,684,1
20231114,115300,26300008,684,684,684,684,6
20231114,115200,26295904,684,684,684,684,1
20231114,115100,26295220,684,684,684,684,2
20231114,115000,26293852,684,684,684,684,1
20231114,114900,26293168,687,687,687,687,100
20231114,114800,26224468,683,683,683,683,1
20231114,114700,26223785,686,686,686,686,6
20231114,114600,26219669,683,683,683,683,1
20231114,114500,26218986,683,683,683,683,0
20231114,114400,26218986,683,683,683,683,20
20231114,114300,26205326,683,683,683,683,1
20231114,114200,26204643,683,683,683,683,1
20231114,114100,26203960,683,683,683,683,0
20231114,114000,26203960,683,683,683,683,1
20231114,113900,26203277,683,683,683,683,0
20231114,113800,26203277,683,683,683,683,1
20231114,113700,26202594,683,683,683,683,0
20231114,113600,26202594,683,683,683,683,1
20231114,113500,26201911,683,683,683,683,1
20231114,113400,26201228,683,683,683,683,0
20231114,113300,26201228,683,683,683,683,1
20231114,113200,26200545,683,683,683,683,0
20231114,113100,26200545,683,683,683,683,1
20231114,113000,26199862,682,682,682,682,0
20231114,112900,26199862,682,682,682,682,1
20231114,112800,26199180,682,682,682,682,0
20231114,112700,26199180,682,682,682,682,0
20231114,112600,26199180,682,682,682,682,1
20231114,112500,26198498,682,682,682,682,0
20231114,112400,26198498,682,682,682,682,1
20231114,112300,26197816,682,682,682,682,0
20231114,112200,26197816,682,682,682,682,1
20231114,112100,26197134,682,682,682,682,133
20231114,112000,26106428,682,682,682,682,1
20231114,111900,26105746,681,681,681,681,0
20231114,111800,26105746,681,681,681,681,0
20231114,111700,26105746,681,681,681,681,37
20231114,111600,26080549,681,681,683,681,545
20231114,111500,25709316,683,683,683,683,45
20231114,111400,25678581,683,683,683,683,1
20231114,111300,25677898,684,684,684,684,1
20231114,111200,25677214,686,680,686,680,793
20231114,111100,25136839,681,681,681,681,0
20231114,111000,25136839,681,681,681,681,16
20231114,110900,25125943,681,681,681,681,1
20231114,110800,25125262,681,681,681,681,0
20231114,110700,25125262,681,681,681,681,1
20231114,110600,25124581,681,681,681,681,0
20231114,110500,25124581,681,681,681,681,1
20231114,110400,25123900,681,681,681,681,0
20231114,110300,25123900,681,681,681,681,1
20231114,110200,25123219,684,684,684,684,20
20231114,110100,25109539,679,679,679,679,1
20231114,110000,25108860,679,679,679,679,1
20231114,105900,25108181,679,679,679,679,1
20231114,105800,25107502,679,679,679,679,0
20231114,105700,25107502,679,679,679,679,0
20231114,105600,25107502,679,679,679,679,1
20231114,105500,25106823,684,684,684,684,1
20231114,105400,25106139,679,679,679,679,1
20231114,105300,25105460,679,679,679,679,0
20231114,105200,25105460,679,679,679,679,1
20231114,105100,25104781,678,678,678,678,0
20231114,105000,25104781,678,678,678,678,469
20231114,104900,24786799,677,677,677,677,0
20231114,104800,24786799,677,680,680,676,3002
20231114,104700,22752431,679,679,679,679,1
20231114,104600,22751752,679,680,680,679,2299
20231114,104500,21190533,680,680,680,680,1
20231114,104400,21189853,680,680,680,680,0
20231114,104300,21189853,680,680,680,680,1
20231114,104200,21189173,682,682,682,682,1
20231114,104100,21188491,682,682,682,682,0
20231114,104000,21188491,682,682,682,682,1
20231114,103900,21187809,682,682,682,682,0
20231114,103800,21187809,682,682,682,682,0
20231114,103700,21187809,682,682,682,682,1
20231114,103600,21187127,682,682,682,682,1
20231114,103500,21186445,688,688,688,688,0
20231114,103400,21186445,688,688,688,688,727
20231114,103300,20686269,680,688,688,680,12
20231114,103200,20678101,677,681,681,677,900
20231114,103100,20067195,681,682,682,680,1251
20231114,103000,19215014,681,685,685,681,1597
20231114,102900,18123954,685,689,689,685,301
20231114,102800,17917413,689,689,689,689,0
20231114,102700,17917413,689,689,689,689,2
20231114,102600,17916035,689,689,689,689,0
20231114,102500,17916035,689,689,689,689,1
20231114,102400,17915346,689,689,689,689,0
20231114,102300,17915346,689,689,689,689,1
20231114,102200,17914657,689,689,689,689,0
20231114,102100,17914657,689,689,689,689,0
20231114,102000,17914657,689,689,689,689,1
20231114,101900,17913968,689,689,689,689,501
20231114,101800,17568779,689,689,689,689,0
20231114,101700,17568779,689,689,689,689,1
20231114,101600,17568090,689,689,689,689,0
20231114,101500,17568090,689,689,689,689,0
20231114,101400,17568090,689,689,689,689,1
20231114,101300,17567401,693,693,693,693,1
20231114,101200,17566708,689,689,689,689,1
20231114,101100,17566019,689,689,689,689,1
20231114,101000,17565330,689,689,689,689,1
20231114,100900,17564641,689,689,689,689,0
20231114,100800,17564641,689,689,689,689,150
20231114,100700,17461291,688,689,689,688,348
20231114,100600,17221520,689,689,689,689,0
20231114,100500,17221520,689,689,689,689,1
20231114,100400,17220831,689,689,689,689,0
20231114,100300,17220831,689,689,689,689,2
20231114,100200,17219453,690,690,690,690,1
20231114,100100,17218763,688,688,688,688,0
20231114,100000,17218763,688,688,688,688,1
20231114,095900,17218075,687,687,687,687,0
20231114,095800,17218075,687,687,687,687,1
20231114,095700,17217388,687,687,687,687,0
20231114,095600,17217388,687,687,687,687,0
20231114,095500,17217388,687,692,692,686,356
20231114,095400,16971967,692,692,692,692,0
20231114,095300,16971967,692,692,692,692,2
20231114,095200,16970583,692,692,692,692,0
20231114,095100,16970583,692,692,692,692,1
20231114,095000,16969891,691,691,691,691,0
20231114,094900,16969891,691,691,691,691,1
20231114,094800,16969200,691,691,691,691,0
20231114,094700,16969200,691,691,691,691,0
20231114,094600,16969200,691,691,691,691,2
20231114,094500,16967818,691,691,691,691,0
20231114,094400,16967818,691,691,691,691,1
20231114,094300,16967127,683,690,690,683,1208
20231114,094200,16139643,690,690,690,690,1
20231114,094100,16138953,690,690,690,690,0
20231114,094000,16138953,690,690,690,690,1
20231114,093900,16138263,690,690,690,690,0
20231114,093800,16138263,690,690,690,690,1
20231114,093700,16137573,690,690,690,690,0
20231114,093600,16137573,690,699,699,690,455
20231114,093500,15822520,693,693,693,693,1
20231114,093400,15821827,693,693,693,693,0
20231114,093300,15821827,693,699,699,693,11
20231114,093200,15814144,699,699,699,699,1
20231114,093100,15813445,693,699,699,693,2
20231114,093000,15812053,699,693,700,693,302
20231114,092900,15601459,697,695,697,695,5
20231114,092800,15597976,692,692,692,692,1
20231114,092700,15597284,692,692,692,692,0
20231114,092600,15597284,692,692,692,692,1
20231114,092500,15596592,692,692,692,692,0
20231114,092400,15596592,692,692,692,692,1
20231114,092300,15595900,692,692,692,692,0
20231114,092200,15595900,692,692,692,692,1
20231114,092100,15595208,690,690,690,690,0
20231114,092000,15595208,690,690,690,690,1
20231114,091900,15594518,697,697,697,697,100
20231114,091800,15524818,690,690,690,690,1
20231114,091700,15524128,690,690,690,690,1
20231114,091600,15523438,690,690,690,690,0
20231114,091500,15523438,690,690,690,690,2
20231114,091400,15522058,690,697,697,690,27
20231114,091300,15503246,697,697,697,697,221
20231114,091200,15349209,691,697,697,691,1013
20231114,091100,14648026,691,691,691,691,0
20231114,091000,14648026,691,691,691,691,3
20231114,090900,14645953,691,691,691,691,1
20231114,090800,14645262,694,694,694,694,350
20231114,090700,14402362,694,690,694,690,4817
20231114,090600,11059563,693,689,693,685,5469
20231114,090500,7285543,689,689,689,689,91
20231114,090400,7222844,689,689,689,689,18
20231114,090300,7210442,689,689,689,689,220
20231114,090200,7058862,685,685,685,685,1
20231114,090100,7058177,690,686,691,675,2007
20231114,090000,5684852,686,691,691,686,8227