KissMeData/044480/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,192500,19245948,1169,1169,1169,1169,2743
20231113,192400,19245948,1169,1169,1169,1169,0
20231113,192300,19245948,1169,1169,1169,1169,0
20231113,192200,19245948,1169,1169,1169,1169,0
20231113,192100,19245948,1169,1169,1169,1169,0
20231113,192000,19245948,1169,1169,1169,1169,0
20231113,191900,19245948,1169,1169,1169,1169,0
20231113,191800,19245948,1169,1169,1169,1169,0
20231113,191700,19245948,1169,1169,1169,1169,0
20231113,191600,19245948,1169,1169,1169,1169,0
20231113,191500,19245948,1169,1169,1169,1169,0
20231113,191400,19245948,1169,1169,1169,1169,0
20231113,191300,19245948,1169,1169,1169,1169,0
20231113,191200,19245948,1169,1169,1169,1169,0
20231113,191100,19245948,1169,1169,1169,1169,0
20231113,191000,19245948,1169,1169,1169,1169,0
20231113,190900,19245948,1169,1169,1169,1169,0
20231113,190800,19245948,1169,1169,1169,1169,0
20231113,190700,19245948,1169,1169,1169,1169,0
20231113,190600,19245948,1169,1169,1169,1169,0
20231113,190500,19245948,1169,1169,1169,1169,0
20231113,190400,19245948,1169,1169,1169,1169,0
20231113,190300,19245948,1169,1169,1169,1169,0
20231113,190200,19245948,1169,1169,1169,1169,0
20231113,190100,19245948,1169,1169,1169,1169,0
20231113,190000,19245948,1169,1169,1169,1169,0
20231113,185900,19245948,1169,1169,1169,1169,0
20231113,185800,19245948,1169,1169,1169,1169,0
20231113,185700,19245948,1169,1169,1169,1169,0
20231113,185600,19245948,1169,1169,1169,1169,0
20231113,185500,19245948,1169,1169,1169,1169,2743
20231113,185400,19245948,1169,1169,1169,1169,0
20231113,185300,19245948,1169,1169,1169,1169,0
20231113,185200,19245948,1169,1169,1169,1169,0
20231113,185100,19245948,1169,1169,1169,1169,0
20231113,185000,19245948,1169,1169,1169,1169,0
20231113,184900,19245948,1169,1169,1169,1169,0
20231113,184800,19245948,1169,1169,1169,1169,0
20231113,184700,19245948,1169,1169,1169,1169,0
20231113,184600,19245948,1169,1169,1169,1169,0
20231113,184500,19245948,1169,1169,1169,1169,0
20231113,184400,19245948,1169,1169,1169,1169,0
20231113,184300,19245948,1169,1169,1169,1169,0
20231113,184200,19245948,1169,1169,1169,1169,0
20231113,184100,19245948,1169,1169,1169,1169,0
20231113,184000,19245948,1169,1169,1169,1169,0
20231113,183900,19245948,1169,1169,1169,1169,0
20231113,183800,19245948,1169,1169,1169,1169,0
20231113,183700,19245948,1169,1169,1169,1169,0
20231113,183600,19245948,1169,1169,1169,1169,0
20231113,183500,19245948,1169,1169,1169,1169,0
20231113,183400,19245948,1169,1169,1169,1169,0
20231113,183300,19245948,1169,1169,1169,1169,0
20231113,183200,19245948,1169,1169,1169,1169,0
20231113,183100,19245948,1169,1169,1169,1169,0
20231113,183000,19245948,1169,1169,1169,1169,0
20231113,182900,19245948,1169,1169,1169,1169,0
20231113,182800,19245948,1169,1169,1169,1169,0
20231113,182700,19245948,1169,1169,1169,1169,0
20231113,182600,19245948,1169,1169,1169,1169,0
20231113,182500,19245948,1169,1169,1169,1169,2743
20231113,182400,19245948,1169,1169,1169,1169,0
20231113,182300,19245948,1169,1169,1169,1169,0
20231113,182200,19245948,1169,1169,1169,1169,0
20231113,182100,19245948,1169,1169,1169,1169,0
20231113,182000,19245948,1169,1169,1169,1169,0
20231113,181900,19245948,1169,1169,1169,1169,0
20231113,181800,19245948,1169,1169,1169,1169,0
20231113,181700,19245948,1169,1169,1169,1169,0
20231113,181600,19245948,1169,1169,1169,1169,0
20231113,181500,19245948,1169,1169,1169,1169,0
20231113,181400,19245948,1169,1169,1169,1169,0
20231113,181300,19245948,1169,1169,1169,1169,0
20231113,181200,19245948,1169,1169,1169,1169,0
20231113,181100,19245948,1169,1169,1169,1169,0
20231113,181000,19245948,1169,1169,1169,1169,0
20231113,180900,19245948,1169,1169,1169,1169,0
20231113,180800,19245948,1169,1169,1169,1169,0
20231113,180700,19245948,1169,1169,1169,1169,0
20231113,180600,19245948,1169,1169,1169,1169,0
20231113,180500,19245948,1169,1169,1169,1169,0
20231113,180400,19245948,1169,1169,1169,1169,0
20231113,180300,19245948,1169,1169,1169,1169,0
20231113,180200,19245948,1169,1169,1169,1169,0
20231113,180100,19245948,1169,1169,1169,1169,0
20231113,180000,19245948,1169,1169,1169,1169,0
20231113,175900,19245948,1169,1169,1169,1169,0
20231113,175800,19245948,1169,1169,1169,1169,0
20231113,175700,19245948,1169,1169,1169,1169,0
20231113,175600,19245948,1169,1169,1169,1169,0
20231113,175500,19245948,1169,1169,1169,1169,2743
20231113,175400,19245948,1169,1169,1169,1169,0
20231113,175300,19245948,1169,1169,1169,1169,0
20231113,175200,19245948,1169,1169,1169,1169,0
20231113,175100,19245948,1169,1169,1169,1169,0
20231113,175000,19245948,1169,1169,1169,1169,0
20231113,174900,19245948,1169,1169,1169,1169,0
20231113,174800,19245948,1169,1169,1169,1169,0
20231113,174700,19245948,1169,1169,1169,1169,0
20231113,174600,19245948,1169,1169,1169,1169,0
20231113,174500,19245948,1169,1169,1169,1169,0
20231113,174400,19245948,1169,1169,1169,1169,0
20231113,174300,19245948,1169,1169,1169,1169,0
20231113,174200,19245948,1169,1169,1169,1169,0
20231113,174100,19245948,1169,1169,1169,1169,0
20231113,174000,19245948,1169,1169,1169,1169,0
20231113,173900,19245948,1169,1169,1169,1169,0
20231113,173800,19245948,1169,1169,1169,1169,0
20231113,173700,19245948,1169,1169,1169,1169,0
20231113,173600,19245948,1169,1169,1169,1169,0
20231113,173500,19245948,1169,1169,1169,1169,0
20231113,173400,19245948,1169,1169,1169,1169,0
20231113,173300,19245948,1169,1169,1169,1169,0
20231113,173200,19245948,1169,1169,1169,1169,0
20231113,173100,19245948,1169,1169,1169,1169,0
20231113,173000,19245948,1169,1169,1169,1169,0
20231113,172900,19245948,1169,1169,1169,1169,0
20231113,172800,19245948,1169,1169,1169,1169,0
20231113,172700,19245948,1169,1169,1169,1169,0
20231113,172600,19245948,1169,1169,1169,1169,0
20231113,172500,19245948,1169,1169,1169,1169,2743
20231113,172400,19245948,1169,1169,1169,1169,0
20231113,172300,19245948,1169,1169,1169,1169,0
20231113,172200,19245948,1169,1169,1169,1169,0
20231113,172100,19245948,1169,1169,1169,1169,0
20231113,172000,19245948,1169,1169,1169,1169,0
20231113,171900,19245948,1169,1169,1169,1169,0
20231113,171800,19245948,1169,1169,1169,1169,0
20231113,171700,19245948,1169,1169,1169,1169,0
20231113,171600,19245948,1169,1169,1169,1169,0
20231113,171500,19245948,1169,1169,1169,1169,0
20231113,171400,19245948,1169,1169,1169,1169,0
20231113,171300,19245948,1169,1169,1169,1169,0
20231113,171200,19245948,1169,1169,1169,1169,0
20231113,171100,19245948,1169,1169,1169,1169,0
20231113,171000,19245948,1169,1169,1169,1169,0
20231113,170900,19245948,1169,1169,1169,1169,0
20231113,170800,19245948,1169,1169,1169,1169,0
20231113,170700,19245948,1169,1169,1169,1169,0
20231113,170600,19245948,1169,1169,1169,1169,0
20231113,170500,19245948,1169,1169,1169,1169,0
20231113,170400,19245948,1169,1169,1169,1169,0
20231113,170300,19245948,1169,1169,1169,1169,0
20231113,170200,19245948,1169,1169,1169,1169,0
20231113,170100,19245948,1169,1169,1169,1169,0
20231113,170000,19245948,1169,1169,1169,1169,0
20231113,165900,19245948,1169,1169,1169,1169,0
20231113,165800,19245948,1169,1169,1169,1169,0
20231113,165700,19245948,1169,1169,1169,1169,0
20231113,165600,19245948,1169,1169,1169,1169,0
20231113,165500,19245948,1169,1169,1169,1169,2743
20231113,165400,19245948,1169,1169,1169,1169,0
20231113,165300,19245948,1169,1169,1169,1169,0
20231113,165200,19245948,1169,1169,1169,1169,0
20231113,165100,19245948,1169,1169,1169,1169,0
20231113,165000,19245948,1169,1169,1169,1169,0
20231113,164900,19245948,1169,1169,1169,1169,0
20231113,164800,19245948,1169,1169,1169,1169,0
20231113,164700,19245948,1169,1169,1169,1169,0
20231113,164600,19245948,1169,1169,1169,1169,0
20231113,164500,19245948,1169,1169,1169,1169,0
20231113,164400,19245948,1169,1169,1169,1169,0
20231113,164300,19245948,1169,1169,1169,1169,0
20231113,164200,19245948,1169,1169,1169,1169,0
20231113,164100,19245948,1169,1169,1169,1169,0
20231113,164000,19245948,1169,1169,1169,1169,0
20231113,163900,19245948,1169,1169,1169,1169,0
20231113,163800,19245948,1169,1169,1169,1169,0
20231113,163700,19245948,1169,1169,1169,1169,0
20231113,163600,19245948,1169,1169,1169,1169,0
20231113,163500,19245948,1169,1169,1169,1169,0
20231113,163400,19245948,1169,1169,1169,1169,0
20231113,163300,19245948,1169,1169,1169,1169,0
20231113,163200,19245948,1169,1169,1169,1169,0
20231113,163100,19245948,1169,1169,1169,1169,0
20231113,163000,19245948,1169,1169,1169,1169,0
20231113,162900,19245948,1169,1169,1169,1169,0
20231113,162800,19245948,1169,1169,1169,1169,0
20231113,162700,19245948,1169,1169,1169,1169,0
20231113,162600,19245948,1169,1169,1169,1169,0
20231113,162500,19245948,1169,1169,1169,1169,2743
20231113,162400,19245948,1169,1169,1169,1169,0
20231113,162300,19245948,1169,1169,1169,1169,0
20231113,162200,19245948,1169,1169,1169,1169,0
20231113,162100,19245948,1169,1169,1169,1169,0
20231113,162000,19245948,1169,1169,1169,1169,0
20231113,161900,19245948,1169,1169,1169,1169,0
20231113,161800,19245948,1169,1169,1169,1169,0
20231113,161700,19245948,1169,1169,1169,1169,0
20231113,161600,19245948,1169,1169,1169,1169,0
20231113,161500,19245948,1169,1169,1169,1169,0
20231113,161400,19245948,1169,1169,1169,1169,0
20231113,161300,19245948,1169,1169,1169,1169,0
20231113,161200,19245948,1169,1169,1169,1169,0
20231113,161100,19245948,1169,1169,1169,1169,0
20231113,161000,19245948,1169,1169,1169,1169,0
20231113,160900,19245948,1169,1169,1169,1169,0
20231113,160800,19245948,1169,1169,1169,1169,0
20231113,160700,19245948,1169,1169,1169,1169,0
20231113,160600,19245948,1169,1169,1169,1169,0
20231113,160500,19245948,1169,1169,1169,1169,0
20231113,160400,19245948,1169,1169,1169,1169,0
20231113,160300,19245948,1169,1169,1169,1169,0
20231113,160200,19245948,1169,1169,1169,1169,0
20231113,160100,19245948,1169,1169,1169,1169,0
20231113,160000,19245948,1169,1169,1169,1169,0
20231113,155900,19245948,1169,1169,1169,1169,0
20231113,155800,19245948,1169,1169,1169,1169,0
20231113,155700,19245948,1169,1169,1169,1169,0
20231113,155600,19245948,1169,1169,1169,1169,0
20231113,155500,19245948,1169,1169,1169,1169,2743
20231113,155400,19245948,1169,1169,1169,1169,0
20231113,155300,19245948,1169,1169,1169,1169,0
20231113,155200,19245948,1169,1169,1169,1169,0
20231113,155100,19245948,1169,1169,1169,1169,0
20231113,155000,19245948,1169,1169,1169,1169,0
20231113,154900,19245948,1169,1169,1169,1169,0
20231113,154800,19245948,1169,1169,1169,1169,0
20231113,154700,19245948,1169,1169,1169,1169,0
20231113,154600,19245948,1169,1169,1169,1169,0
20231113,154500,19245948,1169,1169,1169,1169,0
20231113,154400,19245948,1169,1169,1169,1169,0
20231113,154300,19245948,1169,1169,1169,1169,0
20231113,154200,19245948,1169,1169,1169,1169,0
20231113,154100,19245948,1169,1169,1169,1169,0
20231113,154000,19245948,1169,1169,1169,1169,0
20231113,153900,19245948,1169,1169,1169,1169,0
20231113,153800,19245948,1169,1169,1169,1169,0
20231113,153700,19245948,1169,1169,1169,1169,0
20231113,153600,19245948,1169,1169,1169,1169,0
20231113,153500,19245948,1169,1169,1169,1169,0
20231113,153400,19245948,1169,1169,1169,1169,0
20231113,153300,19245948,1169,1169,1169,1169,0
20231113,153200,19245948,1169,1169,1169,1169,0
20231113,153100,19245948,1169,1169,1169,1169,0
20231113,153000,19245948,1169,1169,1169,1169,2743
20231113,152900,16039381,1196,1196,1196,1196,0
20231113,152800,16039381,1196,1196,1196,1196,0
20231113,152700,16039381,1196,1196,1196,1196,0
20231113,152600,16039381,1196,1196,1196,1196,0
20231113,152500,16039381,1196,1196,1196,1196,0
20231113,152400,16039381,1196,1196,1196,1196,0
20231113,152300,16039381,1196,1196,1196,1196,0
20231113,152200,16039381,1196,1196,1196,1196,0
20231113,152100,16039381,1196,1196,1196,1196,0
20231113,152000,16039381,1196,1196,1196,1196,0
20231113,151900,16039381,1196,1196,1196,1196,0
20231113,151800,16039381,1196,1196,1196,1196,0
20231113,151700,16039381,1196,1196,1196,1196,0
20231113,151600,16039381,1196,1196,1196,1196,0
20231113,151500,16039381,1196,1196,1196,1196,0
20231113,151400,16039381,1196,1196,1196,1196,0
20231113,151300,16039381,1196,1196,1196,1196,0
20231113,151200,16039381,1196,1196,1196,1196,0
20231113,151100,16039381,1196,1196,1196,1196,0
20231113,151000,16039381,1196,1196,1196,1196,0
20231113,150900,16039381,1196,1196,1196,1196,0
20231113,150800,16039381,1196,1196,1196,1196,0
20231113,150700,16039381,1196,1196,1196,1196,0
20231113,150600,16039381,1196,1196,1196,1196,0
20231113,150500,16039381,1196,1196,1196,1196,0
20231113,150400,16039381,1196,1196,1196,1196,0
20231113,150300,16039381,1196,1196,1196,1196,0
20231113,150200,16039381,1196,1196,1196,1196,0
20231113,150100,16039381,1196,1196,1196,1196,0
20231113,150000,16039381,1196,1193,1196,1193,4
20231113,145900,16034605,1183,1199,1199,1183,1190
20231113,145800,14626781,1199,1197,1199,1183,207
20231113,145700,14379095,1187,1199,1199,1187,4
20231113,145600,14374311,1199,1199,1199,1199,2
20231113,145500,14371913,1199,1199,1199,1199,0
20231113,145400,14371913,1199,1199,1199,1199,0
20231113,145300,14371913,1199,1199,1199,1199,0
20231113,145200,14371913,1199,1199,1199,1199,0
20231113,145100,14371913,1199,1199,1199,1186,9
20231113,145000,14361161,1199,1199,1199,1199,0
20231113,144900,14361161,1199,1199,1199,1199,0
20231113,144800,14361161,1199,1199,1199,1199,0
20231113,144700,14361161,1199,1199,1199,1199,0
20231113,144600,14361161,1199,1199,1199,1199,0
20231113,144500,14361161,1199,1199,1199,1199,0
20231113,144400,14361161,1199,1199,1199,1199,0
20231113,144300,14361161,1199,1199,1199,1199,0
20231113,144200,14361161,1199,1199,1199,1199,0
20231113,144100,14361161,1199,1199,1199,1199,0
20231113,144000,14361161,1199,1199,1199,1199,0
20231113,143900,14361161,1199,1198,1199,1198,2
20231113,143800,14358764,1187,1187,1187,1187,0
20231113,143700,14358764,1187,1187,1187,1187,0
20231113,143600,14358764,1187,1187,1187,1187,1
20231113,143500,14357577,1199,1199,1199,1199,0
20231113,143400,14357577,1199,1199,1199,1199,0
20231113,143300,14357577,1199,1193,1199,1193,4
20231113,143200,14352791,1184,1184,1184,1184,0
20231113,143100,14352791,1184,1184,1184,1184,0
20231113,143000,14352791,1184,1184,1184,1184,0
20231113,142900,14352791,1184,1199,1199,1184,6
20231113,142800,14345638,1199,1199,1199,1199,69
20231113,142700,14262907,1199,1195,1199,1195,4
20231113,142600,14258119,1185,1185,1185,1185,0
20231113,142500,14258119,1185,1185,1185,1185,0
20231113,142400,14258119,1185,1185,1185,1185,0
20231113,142300,14258119,1185,1185,1185,1185,0
20231113,142200,14258119,1185,1187,1187,1185,2
20231113,142100,14255747,1196,1196,1196,1196,0
20231113,142000,14255747,1196,1197,1197,1196,4549
20231113,141900,8810595,1196,1196,1196,1196,0
20231113,141800,8810595,1196,1199,1199,1196,3
20231113,141700,8807003,1198,1198,1198,1198,0
20231113,141600,8807003,1198,1198,1198,1198,0
20231113,141500,8807003,1198,1199,1199,1198,2
20231113,141400,8804606,1195,1195,1195,1195,0
20231113,141300,8804606,1195,1195,1195,1195,1
20231113,141200,8803411,1200,1200,1200,1200,0
20231113,141100,8803411,1200,1194,1200,1194,928
20231113,141000,7695373,1191,1192,1194,1191,3
20231113,140900,7691796,1192,1193,1193,1192,2
20231113,140800,7689411,1191,1191,1191,1191,0
20231113,140700,7689411,1191,1191,1191,1191,0
20231113,140600,7689411,1191,1194,1194,1191,2
20231113,140500,7687026,1192,1192,1192,1192,0
20231113,140400,7687026,1192,1193,1193,1192,2
20231113,140300,7684641,1193,1196,1196,1193,4
20231113,140200,7679863,1194,1194,1194,1194,0
20231113,140100,7679863,1194,1194,1194,1194,0
20231113,140000,7679863,1194,1194,1194,1194,0
20231113,135900,7679863,1194,1194,1194,1194,0
20231113,135800,7679863,1194,1197,1197,1194,70
20231113,135700,7596076,1195,1195,1195,1195,0
20231113,135600,7596076,1195,1195,1195,1195,0
20231113,135500,7596076,1195,1195,1195,1195,0
20231113,135400,7596076,1195,1195,1195,1195,0
20231113,135300,7596076,1195,1195,1195,1195,0
20231113,135200,7596076,1195,1195,1195,1195,0
20231113,135100,7596076,1195,1195,1195,1195,0
20231113,135000,7596076,1195,1196,1196,1195,2
20231113,134900,7593685,1193,1193,1193,1193,0
20231113,134800,7593685,1193,1193,1193,1193,0
20231113,134700,7593685,1193,1194,1194,1193,2
20231113,134600,7591298,1191,1190,1197,1190,4
20231113,134500,7586530,1190,1190,1190,1190,0
20231113,134400,7586530,1190,1190,1190,1190,0
20231113,134300,7586530,1190,1190,1190,1190,0
20231113,134200,7586530,1190,1190,1190,1190,0
20231113,134100,7586530,1190,1190,1190,1190,0
20231113,134000,7586530,1190,1190,1190,1190,0
20231113,133900,7586530,1190,1190,1190,1190,0
20231113,133800,7586530,1190,1190,1190,1190,0
20231113,133700,7586530,1190,1190,1190,1190,0
20231113,133600,7586530,1190,1191,1191,1190,2
20231113,133500,7584149,1192,1195,1195,1192,4
20231113,133400,7579375,1195,1195,1195,1195,0
20231113,133300,7579375,1195,1195,1195,1195,0
20231113,133200,7579375,1195,1195,1195,1195,0
20231113,133100,7579375,1195,1195,1195,1195,0
20231113,133000,7579375,1195,1195,1195,1195,0
20231113,132900,7579375,1195,1195,1195,1195,0
20231113,132800,7579375,1195,1195,1195,1195,0
20231113,132700,7579375,1195,1195,1195,1195,0
20231113,132600,7579375,1195,1196,1196,1195,2
20231113,132500,7576984,1194,1194,1194,1194,0
20231113,132400,7576984,1194,1194,1194,1194,0
20231113,132300,7576984,1194,1194,1194,1194,0
20231113,132200,7576984,1194,1194,1194,1194,0
20231113,132100,7576984,1194,1194,1194,1194,0
20231113,132000,7576984,1194,1195,1195,1194,2
20231113,131900,7574595,1194,1195,1195,1194,15
20231113,131800,7556684,1195,1195,1195,1195,0
20231113,131700,7556684,1195,1195,1195,1195,0
20231113,131600,7556684,1195,1195,1195,1195,0
20231113,131500,7556684,1195,1196,1196,1195,2
20231113,131400,7554293,1197,1197,1197,1197,0
20231113,131300,7554293,1197,1197,1197,1197,0
20231113,131200,7554293,1197,1197,1197,1197,0
20231113,131100,7554293,1197,1198,1198,1197,2
20231113,131000,7551898,1196,1196,1196,1196,0
20231113,130900,7551898,1196,1196,1196,1196,0
20231113,130800,7551898,1196,1197,1197,1196,2
20231113,130700,7549505,1196,1196,1196,1196,0
20231113,130600,7549505,1196,1196,1196,1196,0
20231113,130500,7549505,1196,1196,1196,1196,0
20231113,130400,7549505,1196,1196,1196,1196,0
20231113,130300,7549505,1196,1197,1197,1196,3
20231113,130200,7545916,1197,1197,1197,1197,0
20231113,130100,7545916,1197,1197,1197,1197,0
20231113,130000,7545916,1197,1197,1197,1197,0
20231113,125900,7545916,1197,1197,1197,1197,0
20231113,125800,7545916,1197,1197,1197,1197,0
20231113,125700,7545916,1197,1198,1198,1197,2
20231113,125600,7543521,1194,1194,1194,1194,0
20231113,125500,7543521,1194,1194,1194,1194,0
20231113,125400,7543521,1194,1196,1199,1194,5
20231113,125300,7537539,1188,1188,1188,1188,0
20231113,125200,7537539,1188,1188,1188,1188,0
20231113,125100,7537539,1188,1188,1188,1188,0
20231113,125000,7537539,1188,1188,1188,1188,0
20231113,124900,7537539,1188,1188,1188,1188,0
20231113,124800,7537539,1188,1188,1188,1188,0
20231113,124700,7537539,1188,1189,1189,1188,2
20231113,124600,7535162,1188,1188,1188,1188,0
20231113,124500,7535162,1188,1188,1188,1188,0
20231113,124400,7535162,1188,1188,1188,1188,0
20231113,124300,7535162,1188,1188,1188,1188,0
20231113,124200,7535162,1188,1188,1188,1188,0
20231113,124100,7535162,1188,1188,1188,1188,0
20231113,124000,7535162,1188,1188,1188,1188,0
20231113,123900,7535162,1188,1189,1189,1188,2
20231113,123800,7532785,1188,1188,1188,1187,52
20231113,123700,7471010,1188,1190,1190,1187,22
20231113,123600,7444839,1190,1196,1196,1190,2
20231113,123500,7442453,1189,1196,1196,1188,71
20231113,123400,7358007,1195,1196,1196,1195,2
20231113,123300,7355616,1194,1195,1195,1194,2
20231113,123200,7353227,1194,1194,1194,1194,0
20231113,123100,7353227,1194,1194,1194,1194,0
20231113,123000,7353227,1194,1195,1195,1194,2
20231113,122900,7350838,1192,1195,1195,1192,4
20231113,122800,7346064,1193,1195,1195,1193,2
20231113,122700,7343676,1195,1199,1199,1195,90
20231113,122600,7235946,1199,1199,1199,1199,18
20231113,122500,7214364,1199,1199,1199,1199,18
20231113,122400,7192782,1198,1198,1198,1198,18
20231113,122300,7171218,1194,1194,1194,1194,0
20231113,122200,7171218,1194,1194,1194,1194,0
20231113,122100,7171218,1194,1199,1199,1194,6
20231113,122000,7164039,1197,1198,1198,1197,2
20231113,121900,7161644,1192,1200,1200,1192,15
20231113,121800,7143665,1193,1193,1193,1193,0
20231113,121700,7143665,1193,1194,1194,1193,2
20231113,121600,7141278,1192,1193,1193,1192,2
20231113,121500,7138893,1194,1193,1195,1192,4
20231113,121400,7134119,1192,1195,1195,1192,21
20231113,121300,7109030,1192,1192,1192,1192,0
20231113,121200,7109030,1192,1194,1195,1192,4
20231113,121100,7104256,1190,1190,1190,1190,0
20231113,121000,7104256,1190,1190,1190,1190,0
20231113,120900,7104256,1190,1192,1192,1190,3
20231113,120800,7100683,1193,1194,1194,1193,2
20231113,120700,7098296,1192,1192,1192,1192,0
20231113,120600,7098296,1192,1192,1192,1192,0
20231113,120500,7098296,1192,1197,1197,1192,6
20231113,120400,7091129,1197,1197,1197,1197,0
20231113,120300,7091129,1197,1197,1197,1197,0
20231113,120200,7091129,1197,1198,1198,1197,2
20231113,120100,7088734,1192,1200,1200,1192,2
20231113,120000,7086342,1193,1199,1199,1193,8
20231113,115900,7076776,1197,1199,1200,1197,4
20231113,115800,7071982,1196,1196,1196,1196,0
20231113,115700,7071982,1196,1196,1196,1196,0
20231113,115600,7071982,1196,1197,1197,1196,2
20231113,115500,7069589,1198,1198,1198,1198,0
20231113,115400,7069589,1198,1198,1198,1198,0
20231113,115300,7069589,1198,1199,1199,1198,2
20231113,115200,7067192,1196,1199,1199,1196,2
20231113,115100,7064797,1197,1198,1198,1197,2
20231113,115000,7062402,1189,1191,1200,1189,170
20231113,114900,6859423,1190,1190,1190,1190,0
20231113,114800,6859423,1190,1190,1190,1190,0
20231113,114700,6859423,1190,1191,1191,1190,2
20231113,114600,6857042,1185,1185,1185,1185,0
20231113,114500,6857042,1185,1185,1185,1185,1
20231113,114400,6855857,1183,1183,1183,1183,0
20231113,114300,6855857,1183,1183,1183,1183,298
20231113,114200,6503323,1183,1183,1183,1183,0
20231113,114100,6503323,1183,1183,1183,1183,0
20231113,114000,6503323,1183,1183,1183,1183,0
20231113,113900,6503323,1183,1183,1183,1183,0
20231113,113800,6503323,1183,1183,1183,1183,0
20231113,113700,6503323,1183,1183,1183,1183,0
20231113,113600,6503323,1183,1185,1185,1183,2
20231113,113500,6500955,1185,1185,1185,1185,0
20231113,113400,6500955,1185,1185,1185,1185,0
20231113,113300,6500955,1185,1187,1187,1185,52
20231113,113200,6439333,1191,1191,1191,1191,0
20231113,113100,6439333,1191,1191,1191,1191,0
20231113,113000,6439333,1191,1191,1191,1191,1
20231113,112900,6438142,1188,1191,1191,1188,12
20231113,112800,6423883,1189,1190,1190,1189,2
20231113,112700,6421504,1191,1192,1192,1191,2
20231113,112600,6419121,1193,1193,1193,1193,0
20231113,112500,6419121,1193,1193,1193,1193,0
20231113,112400,6419121,1193,1193,1193,1193,0
20231113,112300,6419121,1193,1193,1193,1193,0
20231113,112200,6419121,1193,1195,1195,1193,4
20231113,112100,6414346,1195,1195,1195,1195,0
20231113,112000,6414346,1195,1195,1195,1195,0
20231113,111900,6414346,1195,1195,1195,1195,0
20231113,111800,6414346,1195,1195,1195,1195,0
20231113,111700,6414346,1195,1195,1195,1195,0
20231113,111600,6414346,1195,1196,1196,1195,12
20231113,111500,6400005,1196,1196,1196,1196,0
20231113,111400,6400005,1196,1196,1196,1196,0
20231113,111300,6400005,1196,1196,1196,1196,0
20231113,111200,6400005,1196,1196,1196,1196,0
20231113,111100,6400005,1196,1196,1196,1196,0
20231113,111000,6400005,1196,1196,1196,1196,0
20231113,110900,6400005,1196,1196,1196,1196,0
20231113,110800,6400005,1196,1196,1196,1196,0
20231113,110700,6400005,1196,1196,1196,1196,0
20231113,110600,6400005,1196,1196,1196,1196,0
20231113,110500,6400005,1196,1196,1196,1196,0
20231113,110400,6400005,1196,1197,1197,1196,2
20231113,110300,6397612,1197,1197,1197,1197,0
20231113,110200,6397612,1197,1197,1197,1197,0
20231113,110100,6397612,1197,1197,1197,1197,0
20231113,110000,6397612,1197,1197,1197,1197,0
20231113,105900,6397612,1197,1197,1197,1197,0
20231113,105800,6397612,1197,1197,1197,1197,0
20231113,105700,6397612,1197,1197,1197,1197,0
20231113,105600,6397612,1197,1197,1197,1197,0
20231113,105500,6397612,1197,1197,1197,1197,0
20231113,105400,6397612,1197,1197,1197,1197,0
20231113,105300,6397612,1197,1200,1200,1197,2
20231113,105200,6395215,1198,1198,1198,1198,0
20231113,105100,6395215,1198,1198,1198,1198,0
20231113,105000,6395215,1198,1198,1198,1198,0
20231113,104900,6395215,1198,1198,1198,1198,0
20231113,104800,6395215,1198,1198,1198,1198,0
20231113,104700,6395215,1198,1198,1198,1198,0
20231113,104600,6395215,1198,1198,1198,1198,0
20231113,104500,6395215,1198,1198,1198,1198,0
20231113,104400,6395215,1198,1198,1198,1198,0
20231113,104300,6395215,1198,1198,1198,1198,0
20231113,104200,6395215,1198,1199,1199,1198,2
20231113,104100,6392818,1199,1198,1200,1189,12
20231113,104000,6378455,1197,1200,1200,1190,8
20231113,103900,6368885,1188,1188,1188,1188,1
20231113,103800,6367697,1198,1200,1200,1187,17
20231113,103700,6347382,1189,1199,1200,1189,5
20231113,103600,6341406,1190,1190,1190,1190,248
20231113,103500,6046286,1200,1198,1200,1198,6
20231113,103400,6039096,1190,1190,1190,1190,38
20231113,103300,5993876,1191,1193,1194,1191,27
20231113,103200,5961644,1194,1195,1195,1194,2
20231113,103100,5959255,1196,1197,1197,1196,12
20231113,103000,5944892,1198,1198,1198,1198,0
20231113,102900,5944892,1198,1198,1198,1198,0
20231113,102800,5944892,1198,1198,1198,1198,0
20231113,102700,5944892,1198,1198,1198,1198,0
20231113,102600,5944892,1198,1199,1199,1198,2
20231113,102500,5942495,1199,1199,1199,1199,0
20231113,102400,5942495,1199,1199,1199,1199,0
20231113,102300,5942495,1199,1200,1200,1196,4
20231113,102200,5937700,1197,1197,1197,1197,0
20231113,102100,5937700,1197,1197,1197,1197,0
20231113,102000,5937700,1197,1197,1197,1197,0
20231113,101900,5937700,1197,1197,1197,1197,0
20231113,101800,5937700,1197,1197,1197,1197,0
20231113,101700,5937700,1197,1197,1197,1197,0
20231113,101600,5937700,1197,1197,1197,1197,0
20231113,101500,5937700,1197,1198,1198,1197,2
20231113,101400,5935305,1196,1198,1200,1196,33
20231113,101300,5895714,1192,1192,1192,1192,0
20231113,101200,5895714,1192,1192,1192,1192,0
20231113,101100,5895714,1192,1192,1192,1192,0
20231113,101000,5895714,1192,1200,1200,1192,3
20231113,100900,5892122,1193,1200,1200,1193,4
20231113,100800,5887335,1195,1195,1195,1195,0
20231113,100700,5887335,1195,1195,1195,1195,0
20231113,100600,5887335,1195,1195,1195,1195,0
20231113,100500,5887335,1195,1195,1195,1195,0
20231113,100400,5887335,1195,1195,1195,1195,0
20231113,100300,5887335,1195,1195,1195,1195,0
20231113,100200,5887335,1195,1195,1195,1195,1
20231113,100100,5886140,1193,1196,1196,1193,4
20231113,100000,5881362,1197,1198,1198,1197,2
20231113,095900,5878967,1198,1198,1198,1198,0
20231113,095800,5878967,1198,1198,1198,1198,0
20231113,095700,5878967,1198,1198,1198,1198,0
20231113,095600,5878967,1198,1199,1199,1198,2
20231113,095500,5876570,1198,1198,1198,1198,0
20231113,095400,5876570,1198,1198,1198,1198,0
20231113,095300,5876570,1198,1199,1199,1198,2
20231113,095200,5874173,1195,1195,1195,1195,0
20231113,095100,5874173,1195,1195,1195,1195,0
20231113,095000,5874173,1195,1195,1195,1195,1
20231113,094900,5872978,1200,1200,1200,1195,3
20231113,094800,5869383,1197,1197,1197,1197,0
20231113,094700,5869383,1197,1197,1197,1197,0
20231113,094600,5869383,1197,1197,1197,1197,0
20231113,094500,5869383,1197,1198,1198,1197,2
20231113,094400,5866988,1199,1199,1199,1199,0
20231113,094300,5866988,1199,1199,1199,1199,0
20231113,094200,5866988,1199,1208,1208,1199,4
20231113,094100,5862180,1202,1202,1202,1202,0
20231113,094000,5862180,1202,1208,1208,1202,2
20231113,093900,5859770,1203,1208,1208,1203,2
20231113,093800,5857359,1199,1199,1199,1199,0
20231113,093700,5857359,1199,1201,1201,1199,3
20231113,093600,5853759,1202,1208,1208,1202,5
20231113,093500,5847725,1208,1201,1208,1199,505
20231113,093400,5241717,1208,1208,1208,1208,0
20231113,093300,5241717,1208,1208,1208,1208,0
20231113,093200,5241717,1208,1208,1208,1208,1
20231113,093100,5240509,1202,1206,1207,1202,6
20231113,093000,5233282,1210,1210,1210,1210,1
20231113,092900,5232072,1199,1207,1207,1199,1302
20231113,092800,3670089,1207,1217,1217,1207,162
20231113,092700,3474350,1215,1216,1216,1215,2
20231113,092600,3471919,1215,1215,1215,1215,0
20231113,092500,3471919,1215,1215,1215,1215,0
20231113,092400,3471919,1215,1215,1215,1215,0
20231113,092300,3471919,1215,1216,1216,1215,2
20231113,092200,3469488,1217,1217,1217,1217,0
20231113,092100,3469488,1217,1218,1218,1217,2
20231113,092000,3467053,1213,1213,1213,1213,0
20231113,091900,3467053,1213,1218,1218,1213,2
20231113,091800,3464622,1214,1214,1214,1214,0
20231113,091700,3464622,1214,1214,1214,1214,0
20231113,091600,3464622,1214,1216,1219,1214,4
20231113,091500,3459758,1218,1218,1218,1218,1
20231113,091400,3458540,1220,1218,1220,1218,500
20231113,091300,2848790,1220,1220,1220,1220,0
20231113,091200,2848790,1220,1220,1220,1220,0
20231113,091100,2848790,1220,1220,1220,1220,0
20231113,091000,2848790,1220,1220,1220,1220,0
20231113,090900,2848790,1220,1220,1220,1220,0
20231113,090800,2848790,1220,1220,1220,1220,0
20231113,090700,2848790,1220,1220,1220,1220,0
20231113,090600,2848790,1220,1220,1220,1220,0
20231113,090500,2848790,1220,1220,1220,1220,0
20231113,090400,2848790,1220,1220,1220,1220,0
20231113,090300,2848790,1220,1220,1220,1220,0
20231113,090200,2848790,1220,1220,1220,1220,0
20231113,090100,2848790,1220,1202,1220,1202,130
20231113,090000,2690400,1200,1200,1200,1200,2242