KissMeData/084440/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195300,52361937,1487,1487,1487,1487,549
20231114,195200,52361937,1487,1487,1487,1487,0
20231114,195100,52361937,1487,1487,1487,1487,0
20231114,195000,52361937,1487,1487,1487,1487,0
20231114,194900,52361937,1487,1487,1487,1487,0
20231114,194800,52361937,1487,1487,1487,1487,0
20231114,194700,52361937,1487,1487,1487,1487,0
20231114,194600,52361937,1487,1487,1487,1487,0
20231114,194500,52361937,1487,1487,1487,1487,0
20231114,194400,52361937,1487,1487,1487,1487,0
20231114,194300,52361937,1487,1487,1487,1487,0
20231114,194200,52361937,1487,1487,1487,1487,0
20231114,194100,52361937,1487,1487,1487,1487,0
20231114,194000,52361937,1487,1487,1487,1487,0
20231114,193900,52361937,1487,1487,1487,1487,0
20231114,193800,52361937,1487,1487,1487,1487,0
20231114,193700,52361937,1487,1487,1487,1487,0
20231114,193600,52361937,1487,1487,1487,1487,0
20231114,193500,52361937,1487,1487,1487,1487,0
20231114,193400,52361937,1487,1487,1487,1487,0
20231114,193300,52361937,1487,1487,1487,1487,0
20231114,193200,52361937,1487,1487,1487,1487,0
20231114,193100,52361937,1487,1487,1487,1487,0
20231114,193000,52361937,1487,1487,1487,1487,0
20231114,192900,52361937,1487,1487,1487,1487,0
20231114,192800,52361937,1487,1487,1487,1487,0
20231114,192700,52361937,1487,1487,1487,1487,0
20231114,192600,52361937,1487,1487,1487,1487,0
20231114,192500,52361937,1487,1487,1487,1487,0
20231114,192400,52361937,1487,1487,1487,1487,0
20231114,192300,52361937,1487,1487,1487,1487,549
20231114,192200,52361937,1487,1487,1487,1487,0
20231114,192100,52361937,1487,1487,1487,1487,0
20231114,192000,52361937,1487,1487,1487,1487,0
20231114,191900,52361937,1487,1487,1487,1487,0
20231114,191800,52361937,1487,1487,1487,1487,0
20231114,191700,52361937,1487,1487,1487,1487,0
20231114,191600,52361937,1487,1487,1487,1487,0
20231114,191500,52361937,1487,1487,1487,1487,0
20231114,191400,52361937,1487,1487,1487,1487,0
20231114,191300,52361937,1487,1487,1487,1487,0
20231114,191200,52361937,1487,1487,1487,1487,0
20231114,191100,52361937,1487,1487,1487,1487,0
20231114,191000,52361937,1487,1487,1487,1487,0
20231114,190900,52361937,1487,1487,1487,1487,0
20231114,190800,52361937,1487,1487,1487,1487,0
20231114,190700,52361937,1487,1487,1487,1487,0
20231114,190600,52361937,1487,1487,1487,1487,0
20231114,190500,52361937,1487,1487,1487,1487,0
20231114,190400,52361937,1487,1487,1487,1487,0
20231114,190300,52361937,1487,1487,1487,1487,0
20231114,190200,52361937,1487,1487,1487,1487,0
20231114,190100,52361937,1487,1487,1487,1487,0
20231114,190000,52361937,1487,1487,1487,1487,0
20231114,185900,52361937,1487,1487,1487,1487,0
20231114,185800,52361937,1487,1487,1487,1487,0
20231114,185700,52361937,1487,1487,1487,1487,0
20231114,185600,52361937,1487,1487,1487,1487,0
20231114,185500,52361937,1487,1487,1487,1487,0
20231114,185400,52361937,1487,1487,1487,1487,0
20231114,185300,52361937,1487,1487,1487,1487,549
20231114,185200,52361937,1487,1487,1487,1487,0
20231114,185100,52361937,1487,1487,1487,1487,0
20231114,185000,52361937,1487,1487,1487,1487,0
20231114,184900,52361937,1487,1487,1487,1487,0
20231114,184800,52361937,1487,1487,1487,1487,0
20231114,184700,52361937,1487,1487,1487,1487,0
20231114,184600,52361937,1487,1487,1487,1487,0
20231114,184500,52361937,1487,1487,1487,1487,0
20231114,184400,52361937,1487,1487,1487,1487,0
20231114,184300,52361937,1487,1487,1487,1487,0
20231114,184200,52361937,1487,1487,1487,1487,0
20231114,184100,52361937,1487,1487,1487,1487,0
20231114,184000,52361937,1487,1487,1487,1487,0
20231114,183900,52361937,1487,1487,1487,1487,0
20231114,183800,52361937,1487,1487,1487,1487,0
20231114,183700,52361937,1487,1487,1487,1487,0
20231114,183600,52361937,1487,1487,1487,1487,0
20231114,183500,52361937,1487,1487,1487,1487,0
20231114,183400,52361937,1487,1487,1487,1487,0
20231114,183300,52361937,1487,1487,1487,1487,0
20231114,183200,52361937,1487,1487,1487,1487,0
20231114,183100,52361937,1487,1487,1487,1487,0
20231114,183000,52361937,1487,1487,1487,1487,0
20231114,182900,52361937,1487,1487,1487,1487,0
20231114,182800,52361937,1487,1487,1487,1487,0
20231114,182700,52361937,1487,1487,1487,1487,0
20231114,182600,52361937,1487,1487,1487,1487,0
20231114,182500,52361937,1487,1487,1487,1487,0
20231114,182400,52361937,1487,1487,1487,1487,0
20231114,182300,52361937,1487,1487,1487,1487,549
20231114,182200,52361937,1487,1487,1487,1487,0
20231114,182100,52361937,1487,1487,1487,1487,0
20231114,182000,52361937,1487,1487,1487,1487,0
20231114,181900,52361937,1487,1487,1487,1487,0
20231114,181800,52361937,1487,1487,1487,1487,0
20231114,181700,52361937,1487,1487,1487,1487,0
20231114,181600,52361937,1487,1487,1487,1487,0
20231114,181500,52361937,1487,1487,1487,1487,0
20231114,181400,52361937,1487,1487,1487,1487,0
20231114,181300,52361937,1487,1487,1487,1487,0
20231114,181200,52361937,1487,1487,1487,1487,0
20231114,181100,52361937,1487,1487,1487,1487,0
20231114,181000,52361937,1487,1487,1487,1487,0
20231114,180900,52361937,1487,1487,1487,1487,0
20231114,180800,52361937,1487,1487,1487,1487,0
20231114,180700,52361937,1487,1487,1487,1487,0
20231114,180600,52361937,1487,1487,1487,1487,0
20231114,180500,52361937,1487,1487,1487,1487,0
20231114,180400,52361937,1487,1487,1487,1487,0
20231114,180300,52361937,1487,1487,1487,1487,0
20231114,180200,52361937,1487,1487,1487,1487,0
20231114,180100,52361937,1487,1487,1487,1487,0
20231114,180000,52361937,1487,1487,1487,1487,0
20231114,175900,52361937,1487,1487,1487,1487,0
20231114,175800,52361937,1487,1487,1487,1487,0
20231114,175700,52361937,1487,1487,1487,1487,0
20231114,175600,52361937,1487,1487,1487,1487,0
20231114,175500,52361937,1487,1487,1487,1487,0
20231114,175400,52361937,1487,1487,1487,1487,0
20231114,175300,52361937,1487,1487,1487,1487,549
20231114,175200,52361937,1487,1487,1487,1487,0
20231114,175100,52361937,1487,1487,1487,1487,0
20231114,175000,52361937,1487,1487,1487,1487,0
20231114,174900,52361937,1487,1487,1487,1487,0
20231114,174800,52361937,1487,1487,1487,1487,0
20231114,174700,52361937,1487,1487,1487,1487,0
20231114,174600,52361937,1487,1487,1487,1487,0
20231114,174500,52361937,1487,1487,1487,1487,0
20231114,174400,52361937,1487,1487,1487,1487,0
20231114,174300,52361937,1487,1487,1487,1487,0
20231114,174200,52361937,1487,1487,1487,1487,0
20231114,174100,52361937,1487,1487,1487,1487,0
20231114,174000,52361937,1487,1487,1487,1487,0
20231114,173900,52361937,1487,1487,1487,1487,0
20231114,173800,52361937,1487,1487,1487,1487,0
20231114,173700,52361937,1487,1487,1487,1487,0
20231114,173600,52361937,1487,1487,1487,1487,0
20231114,173500,52361937,1487,1487,1487,1487,0
20231114,173400,52361937,1487,1487,1487,1487,0
20231114,173300,52361937,1487,1487,1487,1487,0
20231114,173200,52361937,1487,1487,1487,1487,0
20231114,173100,52361937,1487,1487,1487,1487,0
20231114,173000,52361937,1487,1487,1487,1487,0
20231114,172900,52361937,1487,1487,1487,1487,0
20231114,172800,52361937,1487,1487,1487,1487,0
20231114,172700,52361937,1487,1487,1487,1487,0
20231114,172600,52361937,1487,1487,1487,1487,0
20231114,172500,52361937,1487,1487,1487,1487,0
20231114,172400,52361937,1487,1487,1487,1487,0
20231114,172300,52361937,1487,1487,1487,1487,549
20231114,172200,52361937,1487,1487,1487,1487,0
20231114,172100,52361937,1487,1487,1487,1487,0
20231114,172000,52361937,1487,1487,1487,1487,0
20231114,171900,52361937,1487,1487,1487,1487,0
20231114,171800,52361937,1487,1487,1487,1487,0
20231114,171700,52361937,1487,1487,1487,1487,0
20231114,171600,52361937,1487,1487,1487,1487,0
20231114,171500,52361937,1487,1487,1487,1487,0
20231114,171400,52361937,1487,1487,1487,1487,0
20231114,171300,52361937,1487,1487,1487,1487,0
20231114,171200,52361937,1487,1487,1487,1487,0
20231114,171100,52361937,1487,1487,1487,1487,0
20231114,171000,52361937,1487,1487,1487,1487,0
20231114,170900,52361937,1487,1487,1487,1487,0
20231114,170800,52361937,1487,1487,1487,1487,0
20231114,170700,52361937,1487,1487,1487,1487,0
20231114,170600,52361937,1487,1487,1487,1487,0
20231114,170500,52361937,1487,1487,1487,1487,0
20231114,170400,52361937,1487,1487,1487,1487,0
20231114,170300,52361937,1487,1487,1487,1487,0
20231114,170200,52361937,1487,1487,1487,1487,0
20231114,170100,52361937,1487,1487,1487,1487,0
20231114,170000,52361937,1487,1487,1487,1487,0
20231114,165900,52361937,1487,1487,1487,1487,0
20231114,165800,52361937,1487,1487,1487,1487,0
20231114,165700,52361937,1487,1487,1487,1487,0
20231114,165600,52361937,1487,1487,1487,1487,0
20231114,165500,52361937,1487,1487,1487,1487,0
20231114,165400,52361937,1487,1487,1487,1487,0
20231114,165300,52361937,1487,1487,1487,1487,549
20231114,165200,52361937,1487,1487,1487,1487,0
20231114,165100,52361937,1487,1487,1487,1487,0
20231114,165000,52361937,1487,1487,1487,1487,0
20231114,164900,52361937,1487,1487,1487,1487,0
20231114,164800,52361937,1487,1487,1487,1487,0
20231114,164700,52361937,1487,1487,1487,1487,0
20231114,164600,52361937,1487,1487,1487,1487,0
20231114,164500,52361937,1487,1487,1487,1487,0
20231114,164400,52361937,1487,1487,1487,1487,0
20231114,164300,52361937,1487,1487,1487,1487,0
20231114,164200,52361937,1487,1487,1487,1487,0
20231114,164100,52361937,1487,1487,1487,1487,0
20231114,164000,52361937,1487,1487,1487,1487,0
20231114,163900,52361937,1487,1487,1487,1487,0
20231114,163800,52361937,1487,1487,1487,1487,0
20231114,163700,52361937,1487,1487,1487,1487,0
20231114,163600,52361937,1487,1487,1487,1487,0
20231114,163500,52361937,1487,1487,1487,1487,0
20231114,163400,52361937,1487,1487,1487,1487,0
20231114,163300,52361937,1487,1487,1487,1487,0
20231114,163200,52361937,1487,1487,1487,1487,0
20231114,163100,52361937,1487,1487,1487,1487,0
20231114,163000,52361937,1487,1487,1487,1487,0
20231114,162900,52361937,1487,1487,1487,1487,0
20231114,162800,52361937,1487,1487,1487,1487,0
20231114,162700,52361937,1487,1487,1487,1487,0
20231114,162600,52361937,1487,1487,1487,1487,0
20231114,162500,52361937,1487,1487,1487,1487,0
20231114,162400,52361937,1487,1487,1487,1487,0
20231114,162300,52361937,1487,1487,1487,1487,549
20231114,162200,52361937,1487,1487,1487,1487,0
20231114,162100,52361937,1487,1487,1487,1487,0
20231114,162000,52361937,1487,1487,1487,1487,0
20231114,161900,52361937,1487,1487,1487,1487,0
20231114,161800,52361937,1487,1487,1487,1487,0
20231114,161700,52361937,1487,1487,1487,1487,0
20231114,161600,52361937,1487,1487,1487,1487,0
20231114,161500,52361937,1487,1487,1487,1487,0
20231114,161400,52361937,1487,1487,1487,1487,0
20231114,161300,52361937,1487,1487,1487,1487,0
20231114,161200,52361937,1487,1487,1487,1487,0
20231114,161100,52361937,1487,1487,1487,1487,0
20231114,161000,52361937,1487,1487,1487,1487,0
20231114,160900,52361937,1487,1487,1487,1487,0
20231114,160800,52361937,1487,1487,1487,1487,0
20231114,160700,52361937,1487,1487,1487,1487,0
20231114,160600,52361937,1487,1487,1487,1487,0
20231114,160500,52361937,1487,1487,1487,1487,0
20231114,160400,52361937,1487,1487,1487,1487,0
20231114,160300,52361937,1487,1487,1487,1487,0
20231114,160200,52361937,1487,1487,1487,1487,0
20231114,160100,52361937,1487,1487,1487,1487,0
20231114,160000,52361937,1487,1487,1487,1487,0
20231114,155900,52361937,1487,1487,1487,1487,0
20231114,155800,52361937,1487,1487,1487,1487,0
20231114,155700,52361937,1487,1487,1487,1487,0
20231114,155600,52361937,1487,1487,1487,1487,0
20231114,155500,52361937,1487,1487,1487,1487,0
20231114,155400,52361937,1487,1487,1487,1487,0
20231114,155300,52361937,1487,1487,1487,1487,549
20231114,155200,52361937,1487,1487,1487,1487,0
20231114,155100,52361937,1487,1487,1487,1487,0
20231114,155000,52361937,1487,1487,1487,1487,0
20231114,154900,52361937,1487,1487,1487,1487,0
20231114,154800,52361937,1487,1487,1487,1487,0
20231114,154700,52361937,1487,1487,1487,1487,0
20231114,154600,52361937,1487,1487,1487,1487,0
20231114,154500,52361937,1487,1487,1487,1487,0
20231114,154400,52361937,1487,1487,1487,1487,0
20231114,154300,52361937,1487,1487,1487,1487,0
20231114,154200,52361937,1487,1487,1487,1487,0
20231114,154100,52361937,1487,1487,1487,1487,0
20231114,154000,52361937,1487,1487,1487,1487,0
20231114,153900,52361937,1487,1487,1487,1487,0
20231114,153800,52361937,1487,1487,1487,1487,0
20231114,153700,52361937,1487,1487,1487,1487,0
20231114,153600,52361937,1487,1487,1487,1487,0
20231114,153500,52361937,1487,1487,1487,1487,0
20231114,153400,52361937,1487,1487,1487,1487,0
20231114,153300,52361937,1487,1487,1487,1487,0
20231114,153200,52361937,1487,1487,1487,1487,0
20231114,153100,52361937,1487,1487,1487,1487,0
20231114,153000,52361937,1487,1487,1487,1487,549
20231114,152900,51545574,1477,1477,1477,1477,0
20231114,152800,51545574,1477,1477,1477,1477,0
20231114,152700,51545574,1477,1477,1477,1477,0
20231114,152600,51545574,1477,1477,1477,1477,0
20231114,152500,51545574,1477,1477,1477,1477,0
20231114,152400,51545574,1477,1477,1477,1477,0
20231114,152300,51545574,1477,1477,1477,1477,0
20231114,152200,51545574,1477,1477,1477,1477,0
20231114,152100,51545574,1477,1477,1477,1477,0
20231114,152000,51545574,1477,1477,1477,1477,0
20231114,151900,51545574,1477,1478,1478,1477,101
20231114,151800,51396382,1479,1479,1479,1479,17
20231114,151700,51371239,1485,1485,1485,1485,0
20231114,151600,51371239,1485,1485,1485,1485,0
20231114,151500,51371239,1485,1485,1485,1485,0
20231114,151400,51371239,1485,1485,1485,1485,0
20231114,151300,51371239,1485,1485,1485,1485,0
20231114,151200,51371239,1485,1485,1485,1485,0
20231114,151100,51371239,1485,1485,1485,1485,0
20231114,151000,51371239,1485,1485,1485,1485,0
20231114,150900,51371239,1485,1485,1485,1485,0
20231114,150800,51371239,1485,1485,1485,1485,0
20231114,150700,51371239,1485,1485,1485,1485,0
20231114,150600,51371239,1485,1485,1485,1485,0
20231114,150500,51371239,1485,1485,1485,1485,0
20231114,150400,51371239,1485,1485,1485,1485,0
20231114,150300,51371239,1485,1485,1485,1485,0
20231114,150200,51371239,1485,1485,1485,1485,0
20231114,150100,51371239,1485,1485,1485,1485,0
20231114,150000,51371239,1485,1485,1485,1485,1
20231114,145900,51369754,1477,1477,1477,1477,1692
20231114,145800,48870670,1477,1477,1477,1477,0
20231114,145700,48870670,1477,1477,1477,1477,0
20231114,145600,48870670,1477,1478,1478,1477,80
20231114,145500,48752492,1487,1487,1487,1487,0
20231114,145400,48752492,1487,1487,1487,1487,0
20231114,145300,48752492,1487,1487,1487,1487,0
20231114,145200,48752492,1487,1487,1487,1487,0
20231114,145100,48752492,1487,1487,1487,1487,0
20231114,145000,48752492,1487,1487,1487,1487,0
20231114,144900,48752492,1487,1487,1487,1487,0
20231114,144800,48752492,1487,1487,1487,1487,1
20231114,144700,48751005,1477,1477,1477,1477,0
20231114,144600,48751005,1477,1487,1487,1477,1505
20231114,144500,46527137,1487,1487,1487,1487,0
20231114,144400,46527137,1487,1487,1487,1487,0
20231114,144300,46527137,1487,1487,1487,1487,0
20231114,144200,46527137,1487,1487,1487,1487,0
20231114,144100,46527137,1487,1487,1487,1487,0
20231114,144000,46527137,1487,1487,1487,1487,10
20231114,143900,46512267,1478,1478,1478,1478,0
20231114,143800,46512267,1478,1478,1478,1478,0
20231114,143700,46512267,1478,1478,1478,1478,0
20231114,143600,46512267,1478,1478,1478,1478,0
20231114,143500,46512267,1478,1479,1487,1478,158
20231114,143400,46278546,1479,1479,1479,1479,0
20231114,143300,46278546,1479,1479,1479,1479,0
20231114,143200,46278546,1479,1479,1479,1479,23
20231114,143100,46244529,1487,1487,1487,1487,0
20231114,143000,46244529,1487,1487,1487,1487,0
20231114,142900,46244529,1487,1487,1487,1487,0
20231114,142800,46244529,1487,1487,1487,1487,0
20231114,142700,46244529,1487,1487,1487,1487,0
20231114,142600,46244529,1487,1487,1487,1487,0
20231114,142500,46244529,1487,1487,1487,1487,0
20231114,142400,46244529,1487,1487,1487,1487,0
20231114,142300,46244529,1487,1487,1487,1487,0
20231114,142200,46244529,1487,1487,1487,1487,0
20231114,142100,46244529,1487,1487,1487,1487,0
20231114,142000,46244529,1487,1487,1487,1487,0
20231114,141900,46244529,1487,1487,1487,1487,0
20231114,141800,46244529,1487,1487,1487,1487,0
20231114,141700,46244529,1487,1487,1487,1487,0
20231114,141600,46244529,1487,1487,1487,1487,0
20231114,141500,46244529,1487,1487,1487,1487,11
20231114,141400,46228172,1480,1480,1480,1480,0
20231114,141300,46228172,1480,1480,1480,1480,0
20231114,141200,46228172,1480,1480,1480,1480,43
20231114,141100,46164532,1488,1488,1488,1488,0
20231114,141000,46164532,1488,1488,1488,1488,0
20231114,140900,46164532,1488,1488,1488,1488,0
20231114,140800,46164532,1488,1488,1488,1488,50
20231114,140700,46090132,1477,1477,1477,1477,0
20231114,140600,46090132,1477,1481,1481,1477,1700
20231114,140500,43577378,1497,1497,1497,1497,0
20231114,140400,43577378,1497,1497,1497,1497,0
20231114,140300,43577378,1497,1497,1497,1497,0
20231114,140200,43577378,1497,1497,1497,1497,0
20231114,140100,43577378,1497,1497,1497,1497,0
20231114,140000,43577378,1497,1497,1497,1497,0
20231114,135900,43577378,1497,1497,1497,1497,0
20231114,135800,43577378,1497,1497,1497,1497,0
20231114,135700,43577378,1497,1497,1497,1497,0
20231114,135600,43577378,1497,1497,1497,1497,0
20231114,135500,43577378,1497,1497,1497,1497,4247
20231114,135400,37219619,1496,1495,1496,1495,644
20231114,135300,36256539,1494,1493,1494,1493,691
20231114,135200,35224676,1492,1492,1492,1492,1000
20231114,135100,33732676,1493,1493,1493,1493,0
20231114,135000,33732676,1493,1493,1493,1493,0
20231114,134900,33732676,1493,1491,1493,1491,55
20231114,134800,33650633,1478,1478,1478,1478,0
20231114,134700,33650633,1478,1478,1478,1478,0
20231114,134600,33650633,1478,1489,1492,1475,2697
20231114,134500,29652520,1489,1489,1489,1489,0
20231114,134400,29652520,1489,1489,1489,1489,0
20231114,134300,29652520,1489,1489,1489,1489,0
20231114,134200,29652520,1489,1489,1489,1489,0
20231114,134100,29652520,1489,1489,1489,1489,0
20231114,134000,29652520,1489,1489,1489,1489,0
20231114,133900,29652520,1489,1489,1489,1489,0
20231114,133800,29652520,1489,1489,1489,1489,0
20231114,133700,29652520,1489,1489,1489,1489,21
20231114,133600,29621251,1489,1489,1489,1489,184
20231114,133500,29347275,1489,1489,1489,1489,0
20231114,133400,29347275,1489,1483,1489,1483,138
20231114,133300,29141946,1480,1480,1480,1480,0
20231114,133200,29141946,1480,1480,1480,1480,0
20231114,133100,29141946,1480,1480,1480,1480,0
20231114,133000,29141946,1480,1480,1480,1480,0
20231114,132900,29141946,1480,1480,1480,1480,0
20231114,132800,29141946,1480,1480,1480,1480,0
20231114,132700,29141946,1480,1480,1480,1480,0
20231114,132600,29141946,1480,1480,1480,1480,0
20231114,132500,29141946,1480,1480,1480,1480,0
20231114,132400,29141946,1480,1480,1480,1480,7910
20231114,132300,17435146,1475,1475,1475,1475,0
20231114,132200,17435146,1475,1475,1475,1475,0
20231114,132100,17435146,1475,1475,1475,1475,0
20231114,132000,17435146,1475,1475,1475,1475,296
20231114,131900,16998546,1475,1475,1475,1475,4
20231114,131800,16992646,1480,1480,1480,1480,0
20231114,131700,16992646,1480,1480,1480,1480,0
20231114,131600,16992646,1480,1480,1480,1480,0
20231114,131500,16992646,1480,1480,1480,1480,0
20231114,131400,16992646,1480,1480,1480,1480,0
20231114,131300,16992646,1480,1480,1480,1480,0
20231114,131200,16992646,1480,1480,1480,1480,0
20231114,131100,16992646,1480,1480,1480,1480,0
20231114,131000,16992646,1480,1480,1480,1480,0
20231114,130900,16992646,1480,1480,1480,1480,0
20231114,130800,16992646,1480,1480,1480,1480,0
20231114,130700,16992646,1480,1480,1480,1480,0
20231114,130600,16992646,1480,1480,1480,1480,0
20231114,130500,16992646,1480,1480,1480,1480,0
20231114,130400,16992646,1480,1480,1480,1480,0
20231114,130300,16992646,1480,1480,1480,1480,0
20231114,130200,16992646,1480,1480,1480,1480,705
20231114,130100,15949246,1480,1480,1480,1480,0
20231114,130000,15949246,1480,1480,1480,1480,0
20231114,125900,15949246,1480,1480,1480,1480,4
20231114,125800,15943326,1480,1480,1480,1480,37
20231114,125700,15888566,1480,1480,1480,1480,10
20231114,125600,15873766,1480,1480,1480,1480,0
20231114,125500,15873766,1480,1480,1480,1480,0
20231114,125400,15873766,1480,1480,1480,1480,0
20231114,125300,15873766,1480,1480,1480,1480,0
20231114,125200,15873766,1480,1480,1480,1480,0
20231114,125100,15873766,1480,1480,1480,1480,0
20231114,125000,15873766,1480,1480,1480,1480,0
20231114,124900,15873766,1480,1480,1480,1480,3
20231114,124800,15869326,1480,1480,1480,1480,0
20231114,124700,15869326,1480,1480,1480,1480,0
20231114,124600,15869326,1480,1480,1480,1480,0
20231114,124500,15869326,1480,1480,1480,1480,0
20231114,124400,15869326,1480,1480,1480,1480,0
20231114,124300,15869326,1480,1480,1480,1480,0
20231114,124200,15869326,1480,1477,1480,1477,140
20231114,124100,15662522,1479,1479,1479,1479,0
20231114,124000,15662522,1479,1479,1479,1479,0
20231114,123900,15662522,1479,1479,1479,1479,0
20231114,123800,15662522,1479,1479,1479,1479,0
20231114,123700,15662522,1479,1479,1479,1479,0
20231114,123600,15662522,1479,1479,1479,1479,0
20231114,123500,15662522,1479,1479,1479,1479,0
20231114,123400,15662522,1479,1479,1479,1479,0
20231114,123300,15662522,1479,1479,1479,1479,0
20231114,123200,15662522,1479,1479,1479,1479,0
20231114,123100,15662522,1479,1479,1479,1479,0
20231114,123000,15662522,1479,1479,1479,1479,0
20231114,122900,15662522,1479,1479,1479,1479,0
20231114,122800,15662522,1479,1479,1479,1479,5
20231114,122700,15655127,1479,1479,1479,1479,50
20231114,122600,15581177,1475,1475,1475,1475,0
20231114,122500,15581177,1475,1475,1475,1475,1
20231114,122400,15579702,1471,1471,1471,1471,0
20231114,122300,15579702,1471,1471,1471,1471,0
20231114,122200,15579702,1471,1471,1471,1471,0
20231114,122100,15579702,1471,1471,1471,1471,0
20231114,122000,15579702,1471,1471,1471,1471,0
20231114,121900,15579702,1471,1471,1471,1471,0
20231114,121800,15579702,1471,1471,1471,1471,0
20231114,121700,15579702,1471,1471,1471,1471,0
20231114,121600,15579702,1471,1471,1471,1471,0
20231114,121500,15579702,1471,1471,1471,1471,0
20231114,121400,15579702,1471,1471,1471,1471,0
20231114,121300,15579702,1471,1471,1471,1471,0
20231114,121200,15579702,1471,1471,1471,1471,0
20231114,121100,15579702,1471,1471,1471,1471,0
20231114,121000,15579702,1471,1471,1471,1471,0
20231114,120900,15579702,1471,1471,1471,1471,0
20231114,120800,15579702,1471,1471,1471,1471,0
20231114,120700,15579702,1471,1471,1471,1471,0
20231114,120600,15579702,1471,1471,1471,1471,0
20231114,120500,15579702,1471,1471,1471,1471,0
20231114,120400,15579702,1471,1471,1471,1471,0
20231114,120300,15579702,1471,1471,1471,1471,0
20231114,120200,15579702,1471,1471,1471,1471,0
20231114,120100,15579702,1471,1471,1471,1471,0
20231114,120000,15579702,1471,1471,1471,1471,0
20231114,115900,15579702,1471,1471,1471,1471,0
20231114,115800,15579702,1471,1471,1471,1471,0
20231114,115700,15579702,1471,1471,1471,1471,0
20231114,115600,15579702,1471,1471,1471,1471,0
20231114,115500,15579702,1471,1471,1471,1471,0
20231114,115400,15579702,1471,1471,1471,1471,0
20231114,115300,15579702,1471,1471,1471,1471,0
20231114,115200,15579702,1471,1471,1471,1471,0
20231114,115100,15579702,1471,1471,1471,1471,0
20231114,115000,15579702,1471,1471,1471,1471,0
20231114,114900,15579702,1471,1471,1471,1471,1
20231114,114800,15578231,1471,1471,1471,1471,0
20231114,114700,15578231,1471,1471,1471,1471,0
20231114,114600,15578231,1471,1471,1471,1471,1
20231114,114500,15576760,1478,1478,1478,1478,0
20231114,114400,15576760,1478,1478,1478,1478,0
20231114,114300,15576760,1478,1478,1478,1478,0
20231114,114200,15576760,1478,1478,1478,1478,0
20231114,114100,15576760,1478,1478,1478,1478,63
20231114,114000,15483646,1470,1470,1470,1470,0
20231114,113900,15483646,1470,1470,1470,1470,177
20231114,113800,15223456,1480,1480,1480,1480,0
20231114,113700,15223456,1480,1480,1480,1480,0
20231114,113600,15223456,1480,1480,1480,1480,0
20231114,113500,15223456,1480,1480,1480,1480,0
20231114,113400,15223456,1480,1480,1480,1480,0
20231114,113300,15223456,1480,1480,1480,1480,0
20231114,113200,15223456,1480,1480,1480,1480,0
20231114,113100,15223456,1480,1480,1480,1480,1
20231114,113000,15221976,1470,1470,1470,1470,0
20231114,112900,15221976,1470,1470,1470,1470,0
20231114,112800,15221976,1470,1470,1470,1470,0
20231114,112700,15221976,1470,1470,1470,1470,0
20231114,112600,15221976,1470,1470,1470,1470,0
20231114,112500,15221976,1470,1470,1470,1470,0
20231114,112400,15221976,1470,1471,1471,1470,500
20231114,112300,14486961,1470,1470,1470,1470,0
20231114,112200,14486961,1470,1473,1473,1470,172
20231114,112100,14234106,1473,1473,1473,1473,0
20231114,112000,14234106,1473,1473,1473,1473,1
20231114,111900,14232633,1482,1482,1482,1482,0
20231114,111800,14232633,1482,1482,1482,1482,0
20231114,111700,14232633,1482,1482,1482,1482,0
20231114,111600,14232633,1482,1482,1482,1482,1
20231114,111500,14231151,1470,1470,1470,1470,0
20231114,111400,14231151,1470,1470,1470,1470,0
20231114,111300,14231151,1470,1470,1470,1470,0
20231114,111200,14231151,1470,1470,1470,1470,0
20231114,111100,14231151,1470,1470,1470,1470,0
20231114,111000,14231151,1470,1470,1470,1470,0
20231114,110900,14231151,1470,1470,1470,1470,0
20231114,110800,14231151,1470,1470,1470,1470,0
20231114,110700,14231151,1470,1470,1470,1470,28
20231114,110600,14189991,1471,1471,1471,1471,82
20231114,110500,14069369,1484,1484,1484,1484,0
20231114,110400,14069369,1484,1484,1484,1484,7
20231114,110300,14058981,1484,1484,1484,1484,0
20231114,110200,14058981,1484,1484,1484,1484,0
20231114,110100,14058981,1484,1485,1485,1484,13
20231114,110000,14039679,1486,1486,1486,1486,0
20231114,105900,14039679,1486,1486,1486,1486,0
20231114,105800,14039679,1486,1486,1486,1486,0
20231114,105700,14039679,1486,1485,1486,1485,110
20231114,105600,13876262,1487,1487,1487,1487,0
20231114,105500,13876262,1487,1487,1487,1487,0
20231114,105400,13876262,1487,1487,1487,1487,0
20231114,105300,13876262,1487,1487,1487,1487,0
20231114,105200,13876262,1487,1487,1487,1487,0
20231114,105100,13876262,1487,1487,1487,1487,0
20231114,105000,13876262,1487,1487,1487,1487,0
20231114,104900,13876262,1487,1487,1487,1487,0
20231114,104800,13876262,1487,1487,1487,1487,100
20231114,104700,13727562,1487,1487,1487,1487,0
20231114,104600,13727562,1487,1486,1487,1486,10
20231114,104500,13712695,1487,1487,1487,1487,0
20231114,104400,13712695,1487,1487,1487,1487,0
20231114,104300,13712695,1487,1487,1487,1487,0
20231114,104200,13712695,1487,1487,1487,1487,0
20231114,104100,13712695,1487,1487,1487,1487,0
20231114,104000,13712695,1487,1487,1487,1487,0
20231114,103900,13712695,1487,1487,1487,1487,0
20231114,103800,13712695,1487,1486,1487,1486,10
20231114,103700,13697828,1487,1484,1487,1484,12
20231114,103600,13680011,1471,1471,1471,1471,0
20231114,103500,13680011,1471,1471,1471,1470,1155
20231114,103400,11981477,1471,1471,1471,1471,180
20231114,103300,11716697,1471,1472,1472,1471,600
20231114,103200,10834083,1472,1472,1472,1472,1
20231114,103100,10832611,1471,1471,1471,1471,306
20231114,103000,10382485,1488,1488,1488,1488,0
20231114,102900,10382485,1488,1488,1488,1488,0
20231114,102800,10382485,1488,1488,1488,1488,0
20231114,102700,10382485,1488,1488,1488,1488,0
20231114,102600,10382485,1488,1488,1488,1488,6
20231114,102500,10373557,1490,1490,1490,1490,0
20231114,102400,10373557,1490,1490,1490,1490,0
20231114,102300,10373557,1490,1490,1490,1490,0
20231114,102200,10373557,1490,1490,1490,1490,0
20231114,102100,10373557,1490,1490,1490,1490,1
20231114,102000,10372067,1490,1490,1490,1490,0
20231114,101900,10372067,1490,1490,1490,1490,0
20231114,101800,10372067,1490,1490,1490,1490,0
20231114,101700,10372067,1490,1490,1490,1490,1
20231114,101600,10370577,1492,1492,1492,1492,0
20231114,101500,10370577,1492,1492,1492,1492,0
20231114,101400,10370577,1492,1492,1492,1492,1
20231114,101300,10369085,1492,1492,1492,1492,0
20231114,101200,10369085,1492,1492,1492,1492,5
20231114,101100,10361625,1492,1492,1492,1492,0
20231114,101000,10361625,1492,1492,1492,1492,0
20231114,100900,10361625,1492,1492,1492,1492,0
20231114,100800,10361625,1492,1492,1492,1492,0
20231114,100700,10361625,1492,1492,1492,1492,0
20231114,100600,10361625,1492,1492,1492,1492,0
20231114,100500,10361625,1492,1492,1492,1492,0
20231114,100400,10361625,1492,1492,1492,1492,0
20231114,100300,10361625,1492,1492,1492,1492,0
20231114,100200,10361625,1492,1492,1492,1492,0
20231114,100100,10361625,1492,1492,1492,1492,0
20231114,100000,10361625,1492,1492,1492,1492,2
20231114,095900,10358641,1470,1470,1470,1470,0
20231114,095800,10358641,1470,1470,1470,1470,0
20231114,095700,10358641,1470,1470,1470,1470,0
20231114,095600,10358641,1470,1470,1470,1470,0
20231114,095500,10358641,1470,1470,1470,1470,170
20231114,095400,10108741,1470,1471,1471,1470,10
20231114,095300,10094036,1470,1470,1470,1470,0
20231114,095200,10094036,1470,1470,1470,1470,0
20231114,095100,10094036,1470,1470,1470,1470,0
20231114,095000,10094036,1470,1470,1470,1470,0
20231114,094900,10094036,1470,1470,1470,1470,0
20231114,094800,10094036,1470,1470,1470,1470,0
20231114,094700,10094036,1470,1470,1470,1470,0
20231114,094600,10094036,1470,1470,1470,1470,33
20231114,094500,10045526,1469,1469,1469,1469,267
20231114,094400,9653303,1469,1481,1481,1469,636
20231114,094300,8712807,1493,1493,1493,1493,0
20231114,094200,8712807,1493,1493,1493,1493,0
20231114,094100,8712807,1493,1493,1493,1493,0
20231114,094000,8712807,1493,1493,1493,1493,24
20231114,093900,8676975,1493,1493,1493,1493,1
20231114,093800,8675482,1467,1467,1467,1467,0
20231114,093700,8675482,1467,1484,1493,1467,1034
20231114,093600,7153098,1493,1493,1493,1493,0
20231114,093500,7153098,1493,1493,1493,1493,0
20231114,093400,7153098,1493,1493,1493,1493,0
20231114,093300,7153098,1493,1493,1493,1493,3
20231114,093200,7148619,1493,1493,1493,1493,1
20231114,093100,7147126,1486,1486,1486,1486,0
20231114,093000,7147126,1486,1486,1486,1486,140
20231114,092900,6939086,1493,1493,1493,1493,0
20231114,092800,6939086,1493,1493,1493,1493,0
20231114,092700,6939086,1493,1493,1493,1493,0
20231114,092600,6939086,1493,1493,1493,1493,150
20231114,092500,6715136,1493,1493,1493,1493,18
20231114,092400,6688262,1493,1493,1493,1493,0
20231114,092300,6688262,1493,1493,1493,1493,0
20231114,092200,6688262,1493,1493,1493,1493,0
20231114,092100,6688262,1493,1493,1493,1493,0
20231114,092000,6688262,1493,1493,1493,1493,0
20231114,091900,6688262,1493,1493,1493,1493,0
20231114,091800,6688262,1493,1493,1493,1493,0
20231114,091700,6688262,1493,1493,1493,1493,191
20231114,091600,6403099,1493,1492,1493,1492,909
20231114,091500,5046174,1493,1493,1493,1493,0
20231114,091400,5046174,1493,1493,1493,1493,0
20231114,091300,5046174,1493,1493,1493,1493,0
20231114,091200,5046174,1493,1492,1493,1492,38
20231114,091100,4989443,1493,1484,1493,1484,118
20231114,091000,4813282,1493,1492,1493,1492,19
20231114,090900,4784916,1493,1493,1493,1493,38
20231114,090800,4728182,1493,1493,1493,1493,19
20231114,090700,4699815,1493,1493,1493,1493,19
20231114,090600,4671448,1493,1493,1493,1493,38
20231114,090500,4614714,1493,1493,1493,1493,119
20231114,090400,4437047,1493,1492,1493,1492,1021
20231114,090300,2912715,1492,1475,1494,1475,40
20231114,090200,2853038,1493,1495,1495,1493,619
20231114,090100,1928833,1495,1495,1495,1494,20
20231114,090000,1898934,1495,1489,1495,1467,1196