KissMeData/084440/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,195300,81199566,1518,1518,1518,1518,8401
20231106,195200,81199566,1518,1518,1518,1518,0
20231106,195100,81199566,1518,1518,1518,1518,0
20231106,195000,81199566,1518,1518,1518,1518,0
20231106,194900,81199566,1518,1518,1518,1518,0
20231106,194800,81199566,1518,1518,1518,1518,0
20231106,194700,81199566,1518,1518,1518,1518,0
20231106,194600,81199566,1518,1518,1518,1518,0
20231106,194500,81199566,1518,1518,1518,1518,0
20231106,194400,81199566,1518,1518,1518,1518,0
20231106,194300,81199566,1518,1518,1518,1518,0
20231106,194200,81199566,1518,1518,1518,1518,0
20231106,194100,81199566,1518,1518,1518,1518,0
20231106,194000,81199566,1518,1518,1518,1518,0
20231106,193900,81199566,1518,1518,1518,1518,0
20231106,193800,81199566,1518,1518,1518,1518,0
20231106,193700,81199566,1518,1518,1518,1518,0
20231106,193600,81199566,1518,1518,1518,1518,0
20231106,193500,81199566,1518,1518,1518,1518,0
20231106,193400,81199566,1518,1518,1518,1518,0
20231106,193300,81199566,1518,1518,1518,1518,0
20231106,193200,81199566,1518,1518,1518,1518,0
20231106,193100,81199566,1518,1518,1518,1518,0
20231106,193000,81199566,1518,1518,1518,1518,0
20231106,192900,81199566,1518,1518,1518,1518,0
20231106,192800,81199566,1518,1518,1518,1518,0
20231106,192700,81199566,1518,1518,1518,1518,0
20231106,192600,81199566,1518,1518,1518,1518,0
20231106,192500,81199566,1518,1518,1518,1518,0
20231106,192400,81199566,1518,1518,1518,1518,0
20231106,192300,81199566,1518,1518,1518,1518,8401
20231106,192200,81199566,1518,1518,1518,1518,0
20231106,192100,81199566,1518,1518,1518,1518,0
20231106,192000,81199566,1518,1518,1518,1518,0
20231106,191900,81199566,1518,1518,1518,1518,0
20231106,191800,81199566,1518,1518,1518,1518,0
20231106,191700,81199566,1518,1518,1518,1518,0
20231106,191600,81199566,1518,1518,1518,1518,0
20231106,191500,81199566,1518,1518,1518,1518,0
20231106,191400,81199566,1518,1518,1518,1518,0
20231106,191300,81199566,1518,1518,1518,1518,0
20231106,191200,81199566,1518,1518,1518,1518,0
20231106,191100,81199566,1518,1518,1518,1518,0
20231106,191000,81199566,1518,1518,1518,1518,0
20231106,190900,81199566,1518,1518,1518,1518,0
20231106,190800,81199566,1518,1518,1518,1518,0
20231106,190700,81199566,1518,1518,1518,1518,0
20231106,190600,81199566,1518,1518,1518,1518,0
20231106,190500,81199566,1518,1518,1518,1518,0
20231106,190400,81199566,1518,1518,1518,1518,0
20231106,190300,81199566,1518,1518,1518,1518,0
20231106,190200,81199566,1518,1518,1518,1518,0
20231106,190100,81199566,1518,1518,1518,1518,0
20231106,190000,81199566,1518,1518,1518,1518,0
20231106,185900,81199566,1518,1518,1518,1518,0
20231106,185800,81199566,1518,1518,1518,1518,0
20231106,185700,81199566,1518,1518,1518,1518,0
20231106,185600,81199566,1518,1518,1518,1518,0
20231106,185500,81199566,1518,1518,1518,1518,0
20231106,185400,81199566,1518,1518,1518,1518,0
20231106,185300,81199566,1518,1518,1518,1518,8401
20231106,185200,81199566,1518,1518,1518,1518,0
20231106,185100,81199566,1518,1518,1518,1518,0
20231106,185000,81199566,1518,1518,1518,1518,0
20231106,184900,81199566,1518,1518,1518,1518,0
20231106,184800,81199566,1518,1518,1518,1518,0
20231106,184700,81199566,1518,1518,1518,1518,0
20231106,184600,81199566,1518,1518,1518,1518,0
20231106,184500,81199566,1518,1518,1518,1518,0
20231106,184400,81199566,1518,1518,1518,1518,0
20231106,184300,81199566,1518,1518,1518,1518,0
20231106,184200,81199566,1518,1518,1518,1518,0
20231106,184100,81199566,1518,1518,1518,1518,0
20231106,184000,81199566,1518,1518,1518,1518,0
20231106,183900,81199566,1518,1518,1518,1518,0
20231106,183800,81199566,1518,1518,1518,1518,0
20231106,183700,81199566,1518,1518,1518,1518,0
20231106,183600,81199566,1518,1518,1518,1518,0
20231106,183500,81199566,1518,1518,1518,1518,0
20231106,183400,81199566,1518,1518,1518,1518,0
20231106,183300,81199566,1518,1518,1518,1518,0
20231106,183200,81199566,1518,1518,1518,1518,0
20231106,183100,81199566,1518,1518,1518,1518,0
20231106,183000,81199566,1518,1518,1518,1518,0
20231106,182900,81199566,1518,1518,1518,1518,0
20231106,182800,81199566,1518,1518,1518,1518,0
20231106,182700,81199566,1518,1518,1518,1518,0
20231106,182600,81199566,1518,1518,1518,1518,0
20231106,182500,81199566,1518,1518,1518,1518,0
20231106,182400,81199566,1518,1518,1518,1518,0
20231106,182300,81199566,1518,1518,1518,1518,8401
20231106,182200,81199566,1518,1518,1518,1518,0
20231106,182100,81199566,1518,1518,1518,1518,0
20231106,182000,81199566,1518,1518,1518,1518,0
20231106,181900,81199566,1518,1518,1518,1518,0
20231106,181800,81199566,1518,1518,1518,1518,0
20231106,181700,81199566,1518,1518,1518,1518,0
20231106,181600,81199566,1518,1518,1518,1518,0
20231106,181500,81199566,1518,1518,1518,1518,0
20231106,181400,81199566,1518,1518,1518,1518,0
20231106,181300,81199566,1518,1518,1518,1518,0
20231106,181200,81199566,1518,1518,1518,1518,0
20231106,181100,81199566,1518,1518,1518,1518,0
20231106,181000,81199566,1518,1518,1518,1518,0
20231106,180900,81199566,1518,1518,1518,1518,0
20231106,180800,81199566,1518,1518,1518,1518,0
20231106,180700,81199566,1518,1518,1518,1518,0
20231106,180600,81199566,1518,1518,1518,1518,0
20231106,180500,81199566,1518,1518,1518,1518,0
20231106,180400,81199566,1518,1518,1518,1518,0
20231106,180300,81199566,1518,1518,1518,1518,0
20231106,180200,81199566,1518,1518,1518,1518,0
20231106,180100,81199566,1518,1518,1518,1518,0
20231106,180000,81199566,1518,1518,1518,1518,0
20231106,175900,81199566,1518,1518,1518,1518,0
20231106,175800,81199566,1518,1518,1518,1518,0
20231106,175700,81199566,1518,1518,1518,1518,0
20231106,175600,81199566,1518,1518,1518,1518,0
20231106,175500,81199566,1518,1518,1518,1518,0
20231106,175400,81199566,1518,1518,1518,1518,0
20231106,175300,81199566,1518,1518,1518,1518,8401
20231106,175200,81199566,1518,1518,1518,1518,0
20231106,175100,81199566,1518,1518,1518,1518,0
20231106,175000,81199566,1518,1518,1518,1518,0
20231106,174900,81199566,1518,1518,1518,1518,0
20231106,174800,81199566,1518,1518,1518,1518,0
20231106,174700,81199566,1518,1518,1518,1518,0
20231106,174600,81199566,1518,1518,1518,1518,0
20231106,174500,81199566,1518,1518,1518,1518,0
20231106,174400,81199566,1518,1518,1518,1518,0
20231106,174300,81199566,1518,1518,1518,1518,0
20231106,174200,81199566,1518,1518,1518,1518,0
20231106,174100,81199566,1518,1518,1518,1518,0
20231106,174000,81199566,1518,1518,1518,1518,0
20231106,173900,81199566,1518,1518,1518,1518,0
20231106,173800,81199566,1518,1518,1518,1518,0
20231106,173700,81199566,1518,1518,1518,1518,0
20231106,173600,81199566,1518,1518,1518,1518,0
20231106,173500,81199566,1518,1518,1518,1518,0
20231106,173400,81199566,1518,1518,1518,1518,0
20231106,173300,81199566,1518,1518,1518,1518,0
20231106,173200,81199566,1518,1518,1518,1518,0
20231106,173100,81199566,1518,1518,1518,1518,0
20231106,173000,81199566,1518,1518,1518,1518,0
20231106,172900,81199566,1518,1518,1518,1518,0
20231106,172800,81199566,1518,1518,1518,1518,0
20231106,172700,81199566,1518,1518,1518,1518,0
20231106,172600,81199566,1518,1518,1518,1518,0
20231106,172500,81199566,1518,1518,1518,1518,0
20231106,172400,81199566,1518,1518,1518,1518,0
20231106,172300,81199566,1518,1518,1518,1518,8401
20231106,172200,81199566,1518,1518,1518,1518,0
20231106,172100,81199566,1518,1518,1518,1518,0
20231106,172000,81199566,1518,1518,1518,1518,0
20231106,171900,81199566,1518,1518,1518,1518,0
20231106,171800,81199566,1518,1518,1518,1518,0
20231106,171700,81199566,1518,1518,1518,1518,0
20231106,171600,81199566,1518,1518,1518,1518,0
20231106,171500,81199566,1518,1518,1518,1518,0
20231106,171400,81199566,1518,1518,1518,1518,0
20231106,171300,81199566,1518,1518,1518,1518,0
20231106,171200,81199566,1518,1518,1518,1518,0
20231106,171100,81199566,1518,1518,1518,1518,0
20231106,171000,81199566,1518,1518,1518,1518,0
20231106,170900,81199566,1518,1518,1518,1518,0
20231106,170800,81199566,1518,1518,1518,1518,0
20231106,170700,81199566,1518,1518,1518,1518,0
20231106,170600,81199566,1518,1518,1518,1518,0
20231106,170500,81199566,1518,1518,1518,1518,0
20231106,170400,81199566,1518,1518,1518,1518,0
20231106,170300,81199566,1518,1518,1518,1518,0
20231106,170200,81199566,1518,1518,1518,1518,0
20231106,170100,81199566,1518,1518,1518,1518,0
20231106,170000,81199566,1518,1518,1518,1518,0
20231106,165900,81199566,1518,1518,1518,1518,0
20231106,165800,81199566,1518,1518,1518,1518,0
20231106,165700,81199566,1518,1518,1518,1518,0
20231106,165600,81199566,1518,1518,1518,1518,0
20231106,165500,81199566,1518,1518,1518,1518,0
20231106,165400,81199566,1518,1518,1518,1518,0
20231106,165300,81199566,1518,1518,1518,1518,8401
20231106,165200,81199566,1518,1518,1518,1518,0
20231106,165100,81199566,1518,1518,1518,1518,0
20231106,165000,81199566,1518,1518,1518,1518,0
20231106,164900,81199566,1518,1518,1518,1518,0
20231106,164800,81199566,1518,1518,1518,1518,0
20231106,164700,81199566,1518,1518,1518,1518,0
20231106,164600,81199566,1518,1518,1518,1518,0
20231106,164500,81199566,1518,1518,1518,1518,0
20231106,164400,81199566,1518,1518,1518,1518,0
20231106,164300,81199566,1518,1518,1518,1518,0
20231106,164200,81199566,1518,1518,1518,1518,0
20231106,164100,81199566,1518,1518,1518,1518,0
20231106,164000,81199566,1518,1518,1518,1518,0
20231106,163900,81199566,1518,1518,1518,1518,0
20231106,163800,81199566,1518,1518,1518,1518,0
20231106,163700,81199566,1518,1518,1518,1518,0
20231106,163600,81199566,1518,1518,1518,1518,0
20231106,163500,81199566,1518,1518,1518,1518,0
20231106,163400,81199566,1518,1518,1518,1518,0
20231106,163300,81199566,1518,1518,1518,1518,0
20231106,163200,81199566,1518,1518,1518,1518,0
20231106,163100,81199566,1518,1518,1518,1518,0
20231106,163000,81199566,1518,1518,1518,1518,0
20231106,162900,81199566,1518,1518,1518,1518,0
20231106,162800,81199566,1518,1518,1518,1518,0
20231106,162700,81199566,1518,1518,1518,1518,0
20231106,162600,81199566,1518,1518,1518,1518,0
20231106,162500,81199566,1518,1518,1518,1518,0
20231106,162400,81199566,1518,1518,1518,1518,0
20231106,162300,81199566,1518,1518,1518,1518,8401
20231106,162200,81199566,1518,1518,1518,1518,0
20231106,162100,81199566,1518,1518,1518,1518,0
20231106,162000,81199566,1518,1518,1518,1518,0
20231106,161900,81199566,1518,1518,1518,1518,0
20231106,161800,81199566,1518,1518,1518,1518,0
20231106,161700,81199566,1518,1518,1518,1518,0
20231106,161600,81199566,1518,1518,1518,1518,0
20231106,161500,81199566,1518,1518,1518,1518,0
20231106,161400,81199566,1518,1518,1518,1518,0
20231106,161300,81199566,1518,1518,1518,1518,0
20231106,161200,81199566,1518,1518,1518,1518,0
20231106,161100,81199566,1518,1518,1518,1518,0
20231106,161000,81199566,1518,1518,1518,1518,0
20231106,160900,81199566,1518,1518,1518,1518,0
20231106,160800,81199566,1518,1518,1518,1518,0
20231106,160700,81199566,1518,1518,1518,1518,0
20231106,160600,81199566,1518,1518,1518,1518,0
20231106,160500,81199566,1518,1518,1518,1518,0
20231106,160400,81199566,1518,1518,1518,1518,0
20231106,160300,81199566,1518,1518,1518,1518,0
20231106,160200,81199566,1518,1518,1518,1518,0
20231106,160100,81199566,1518,1518,1518,1518,0
20231106,160000,81199566,1518,1518,1518,1518,0
20231106,155900,81199566,1518,1518,1518,1518,0
20231106,155800,81199566,1518,1518,1518,1518,0
20231106,155700,81199566,1518,1518,1518,1518,0
20231106,155600,81199566,1518,1518,1518,1518,0
20231106,155500,81199566,1518,1518,1518,1518,0
20231106,155400,81199566,1518,1518,1518,1518,0
20231106,155300,81199566,1518,1518,1518,1518,8401
20231106,155200,81199566,1518,1518,1518,1518,0
20231106,155100,81199566,1518,1518,1518,1518,0
20231106,155000,81199566,1518,1518,1518,1518,0
20231106,154900,81199566,1518,1518,1518,1518,0
20231106,154800,81199566,1518,1518,1518,1518,0
20231106,154700,81199566,1518,1518,1518,1518,0
20231106,154600,81199566,1518,1518,1518,1518,0
20231106,154500,81199566,1518,1518,1518,1518,0
20231106,154400,81199566,1518,1518,1518,1518,0
20231106,154300,81199566,1518,1518,1518,1518,0
20231106,154200,81199566,1518,1518,1518,1518,0
20231106,154100,81199566,1518,1518,1518,1518,0
20231106,154000,81199566,1518,1518,1518,1518,0
20231106,153900,81199566,1518,1518,1518,1518,0
20231106,153800,81199566,1518,1518,1518,1518,0
20231106,153700,81199566,1518,1518,1518,1518,0
20231106,153600,81199566,1518,1518,1518,1518,0
20231106,153500,81199566,1518,1518,1518,1518,0
20231106,153400,81199566,1518,1518,1518,1518,0
20231106,153300,81199566,1518,1518,1518,1518,0
20231106,153200,81199566,1518,1518,1518,1518,0
20231106,153100,81199566,1518,1518,1518,1518,0
20231106,153000,81199566,1518,1518,1518,1518,8401
20231106,152900,68446848,1518,1518,1518,1518,0
20231106,152800,68446848,1518,1518,1518,1518,0
20231106,152700,68446848,1518,1518,1518,1518,0
20231106,152600,68446848,1518,1518,1518,1518,0
20231106,152500,68446848,1518,1518,1518,1518,0
20231106,152400,68446848,1518,1518,1518,1518,0
20231106,152300,68446848,1518,1518,1518,1518,0
20231106,152200,68446848,1518,1518,1518,1518,0
20231106,152100,68446848,1518,1518,1518,1518,0
20231106,152000,68446848,1518,1518,1518,1518,0
20231106,151900,68446848,1518,1518,1518,1518,0
20231106,151800,68446848,1518,1518,1518,1518,0
20231106,151700,68446848,1518,1515,1518,1515,201
20231106,151600,68142330,1515,1518,1518,1515,1200
20231106,151500,66323212,1518,1518,1518,1518,60
20231106,151400,66232132,1520,1520,1520,1520,0
20231106,151300,66232132,1520,1520,1520,1520,0
20231106,151200,66232132,1520,1520,1520,1520,0
20231106,151100,66232132,1520,1520,1520,1520,0
20231106,151000,66232132,1520,1520,1520,1520,0
20231106,150900,66232132,1520,1520,1520,1520,1
20231106,150800,66230612,1517,1517,1517,1517,0
20231106,150700,66230612,1517,1517,1517,1517,0
20231106,150600,66230612,1517,1517,1517,1517,0
20231106,150500,66230612,1517,1517,1517,1517,0
20231106,150400,66230612,1517,1519,1519,1517,19
20231106,150300,66201785,1516,1516,1516,1516,0
20231106,150200,66201785,1516,1515,1516,1515,506
20231106,150100,65434704,1516,1517,1520,1516,155
20231106,150000,65199678,1517,1517,1518,1516,272
20231106,145900,64787128,1517,1521,1521,1517,518
20231106,145800,64000176,1522,1522,1522,1522,0
20231106,145700,64000176,1522,1522,1522,1522,0
20231106,145600,64000176,1522,1522,1522,1522,0
20231106,145500,64000176,1522,1522,1522,1522,1
20231106,145400,63998654,1522,1522,1522,1522,10
20231106,145300,63983434,1522,1522,1522,1522,0
20231106,145200,63983434,1522,1522,1522,1522,3
20231106,145100,63978868,1522,1522,1522,1522,0
20231106,145000,63978868,1522,1522,1522,1522,1
20231106,144900,63977346,1522,1522,1522,1522,0
20231106,144800,63977346,1522,1522,1522,1522,0
20231106,144700,63977346,1522,1522,1522,1522,4
20231106,144600,63971258,1522,1522,1522,1522,50
20231106,144500,63895158,1522,1522,1522,1522,0
20231106,144400,63895158,1522,1522,1522,1522,28
20231106,144300,63852542,1522,1522,1522,1522,11
20231106,144200,63835800,1524,1524,1524,1524,10
20231106,144100,63820560,1524,1524,1524,1524,0
20231106,144000,63820560,1524,1524,1524,1524,55
20231106,143900,63736740,1526,1526,1526,1526,0
20231106,143800,63736740,1526,1526,1526,1526,0
20231106,143700,63736740,1526,1526,1526,1526,0
20231106,143600,63736740,1526,1526,1526,1526,0
20231106,143500,63736740,1526,1526,1526,1526,0
20231106,143400,63736740,1526,1526,1526,1526,0
20231106,143300,63736740,1526,1526,1526,1526,0
20231106,143200,63736740,1526,1526,1526,1526,0
20231106,143100,63736740,1526,1526,1526,1526,0
20231106,143000,63736740,1526,1526,1526,1526,0
20231106,142900,63736740,1526,1526,1526,1526,0
20231106,142800,63736740,1526,1526,1526,1526,0
20231106,142700,63736740,1526,1526,1526,1526,0
20231106,142600,63736740,1526,1526,1526,1526,0
20231106,142500,63736740,1526,1526,1526,1526,0
20231106,142400,63736740,1526,1526,1526,1526,0
20231106,142300,63736740,1526,1526,1526,1526,0
20231106,142200,63736740,1526,1520,1526,1520,301
20231106,142100,63279214,1526,1526,1526,1526,0
20231106,142000,63279214,1526,1526,1526,1526,0
20231106,141900,63279214,1526,1526,1526,1526,1
20231106,141800,63277688,1525,1525,1525,1525,0
20231106,141700,63277688,1525,1525,1525,1525,501
20231106,141600,62513663,1520,1520,1520,1520,0
20231106,141500,62513663,1520,1520,1520,1520,0
20231106,141400,62513663,1520,1520,1520,1520,0
20231106,141300,62513663,1520,1520,1520,1520,1
20231106,141200,62512143,1520,1520,1520,1520,0
20231106,141100,62512143,1520,1520,1520,1520,0
20231106,141000,62512143,1520,1520,1520,1519,1201
20231106,140900,60687213,1527,1527,1527,1527,0
20231106,140800,60687213,1527,1527,1527,1527,0
20231106,140700,60687213,1527,1527,1527,1527,0
20231106,140600,60687213,1527,1527,1527,1527,0
20231106,140500,60687213,1527,1527,1527,1527,0
20231106,140400,60687213,1527,1527,1527,1527,0
20231106,140300,60687213,1527,1527,1527,1527,0
20231106,140200,60687213,1527,1527,1527,1527,9
20231106,140100,60673470,1519,1519,1519,1519,0
20231106,140000,60673470,1519,1519,1519,1519,0
20231106,135900,60673470,1519,1519,1519,1519,0
20231106,135800,60673470,1519,1519,1519,1519,1
20231106,135700,60671951,1527,1527,1527,1527,0
20231106,135600,60671951,1527,1527,1527,1527,0
20231106,135500,60671951,1527,1527,1527,1527,0
20231106,135400,60671951,1527,1527,1527,1527,0
20231106,135300,60671951,1527,1527,1527,1527,0
20231106,135200,60671951,1527,1527,1527,1527,0
20231106,135100,60671951,1527,1527,1527,1527,0
20231106,135000,60671951,1527,1527,1527,1527,0
20231106,134900,60671951,1527,1527,1527,1527,0
20231106,134800,60671951,1527,1527,1527,1527,0
20231106,134700,60671951,1527,1527,1527,1527,1
20231106,134600,60670424,1528,1528,1528,1528,0
20231106,134500,60670424,1528,1528,1528,1528,0
20231106,134400,60670424,1528,1528,1528,1528,0
20231106,134300,60670424,1528,1528,1528,1528,0
20231106,134200,60670424,1528,1528,1528,1528,0
20231106,134100,60670424,1528,1528,1528,1528,0
20231106,134000,60670424,1528,1528,1528,1528,0
20231106,133900,60670424,1528,1528,1528,1528,98
20231106,133800,60520680,1528,1528,1528,1528,0
20231106,133700,60520680,1528,1528,1528,1528,0
20231106,133600,60520680,1528,1528,1528,1528,0
20231106,133500,60520680,1528,1528,1528,1528,0
20231106,133400,60520680,1528,1528,1528,1528,0
20231106,133300,60520680,1528,1522,1528,1522,2
20231106,133200,60517630,1523,1523,1523,1523,0
20231106,133100,60517630,1523,1523,1523,1523,0
20231106,133000,60517630,1523,1517,1523,1517,405
20231106,132900,59900845,1523,1523,1523,1523,2
20231106,132800,59897799,1523,1523,1523,1523,0
20231106,132700,59897799,1523,1523,1523,1523,0
20231106,132600,59897799,1523,1523,1523,1523,1
20231106,132500,59896276,1517,1517,1517,1517,0
20231106,132400,59896276,1517,1517,1517,1517,0
20231106,132300,59896276,1517,1517,1517,1517,0
20231106,132200,59896276,1517,1517,1517,1517,0
20231106,132100,59896276,1517,1517,1517,1517,0
20231106,132000,59896276,1517,1517,1517,1517,0
20231106,131900,59896276,1517,1517,1517,1517,0
20231106,131800,59896276,1517,1518,1518,1517,500
20231106,131700,59137584,1529,1529,1529,1529,5
20231106,131600,59129939,1529,1529,1529,1529,0
20231106,131500,59129939,1529,1529,1529,1529,1
20231106,131400,59128410,1518,1518,1518,1518,0
20231106,131300,59128410,1518,1518,1518,1518,0
20231106,131200,59128410,1518,1518,1518,1518,0
20231106,131100,59128410,1518,1518,1518,1518,0
20231106,131000,59128410,1518,1518,1518,1518,0
20231106,130900,59128410,1518,1518,1518,1518,9
20231106,130800,59114748,1518,1518,1518,1518,0
20231106,130700,59114748,1518,1518,1518,1518,0
20231106,130600,59114748,1518,1518,1518,1518,0
20231106,130500,59114748,1518,1518,1518,1518,0
20231106,130400,59114748,1518,1518,1518,1518,0
20231106,130300,59114748,1518,1518,1518,1518,0
20231106,130200,59114748,1518,1519,1519,1518,1500
20231106,130100,56837251,1518,1524,1524,1518,1000
20231106,130000,55317812,1532,1532,1532,1532,0
20231106,125900,55317812,1532,1532,1532,1532,0
20231106,125800,55317812,1532,1532,1532,1532,35
20231106,125700,55264192,1532,1532,1532,1532,0
20231106,125600,55264192,1532,1532,1532,1532,0
20231106,125500,55264192,1532,1532,1532,1532,0
20231106,125400,55264192,1532,1532,1532,1532,0
20231106,125300,55264192,1532,1532,1532,1532,0
20231106,125200,55264192,1532,1532,1532,1532,1
20231106,125100,55262660,1523,1523,1523,1523,0
20231106,125000,55262660,1523,1523,1523,1523,2
20231106,124900,55259614,1523,1523,1523,1523,0
20231106,124800,55259614,1523,1523,1523,1523,0
20231106,124700,55259614,1523,1523,1523,1523,12
20231106,124600,55241338,1523,1523,1523,1523,34
20231106,124500,55189556,1523,1523,1523,1523,0
20231106,124400,55189556,1523,1523,1523,1523,0
20231106,124300,55189556,1523,1523,1523,1523,0
20231106,124200,55189556,1523,1523,1523,1523,0
20231106,124100,55189556,1523,1523,1523,1523,0
20231106,124000,55189556,1523,1523,1523,1523,358
20231106,123900,54644322,1519,1519,1519,1519,41
20231106,123800,54582043,1518,1518,1518,1518,0
20231106,123700,54582043,1518,1518,1518,1518,0
20231106,123600,54582043,1518,1518,1518,1518,0
20231106,123500,54582043,1518,1518,1518,1518,0
20231106,123400,54582043,1518,1518,1518,1518,0
20231106,123300,54582043,1518,1518,1518,1518,255
20231106,123200,54194953,1518,1517,1518,1517,1383
20231106,123100,52096893,1518,1518,1518,1518,0
20231106,123000,52096893,1518,1518,1518,1518,8
20231106,122900,52084749,1521,1521,1521,1521,0
20231106,122800,52084749,1521,1521,1521,1521,0
20231106,122700,52084749,1521,1521,1521,1521,0
20231106,122600,52084749,1521,1521,1521,1521,0
20231106,122500,52084749,1521,1521,1521,1521,666
20231106,122400,51071763,1500,1500,1500,1500,0
20231106,122300,51071763,1500,1533,1533,1500,6397
20231106,122200,41373582,1535,1535,1535,1535,0
20231106,122100,41373582,1535,1535,1535,1535,3
20231106,122000,41368977,1535,1535,1535,1535,0
20231106,121900,41368977,1535,1535,1535,1535,1
20231106,121800,41367442,1535,1535,1535,1535,0
20231106,121700,41367442,1535,1535,1535,1535,0
20231106,121600,41367442,1535,1535,1535,1535,53
20231106,121500,41286087,1535,1535,1535,1535,1
20231106,121400,41284552,1535,1535,1535,1535,46
20231106,121300,41213942,1536,1536,1536,1536,0
20231106,121200,41213942,1536,1534,1536,1534,315
20231106,121100,40730709,1535,1535,1535,1535,20
20231106,121000,40700009,1535,1535,1535,1535,0
20231106,120900,40700009,1535,1535,1535,1535,0
20231106,120800,40700009,1535,1535,1535,1535,0
20231106,120700,40700009,1535,1535,1535,1535,0
20231106,120600,40700009,1535,1535,1535,1535,0
20231106,120500,40700009,1535,1535,1535,1535,0
20231106,120400,40700009,1535,1535,1535,1535,300
20231106,120300,40239509,1534,1534,1534,1534,0
20231106,120200,40239509,1534,1534,1534,1534,0
20231106,120100,40239509,1534,1534,1534,1534,0
20231106,120000,40239509,1534,1534,1534,1534,0
20231106,115900,40239509,1534,1534,1534,1534,0
20231106,115800,40239509,1534,1534,1534,1534,0
20231106,115700,40239509,1534,1534,1534,1534,0
20231106,115600,40239509,1534,1534,1534,1534,0
20231106,115500,40239509,1534,1534,1534,1534,0
20231106,115400,40239509,1534,1534,1534,1534,0
20231106,115300,40239509,1534,1534,1534,1534,34
20231106,115200,40187353,1534,1534,1534,1534,0
20231106,115100,40187353,1534,1534,1534,1534,0
20231106,115000,40187353,1534,1536,1536,1534,830
20231106,114900,38913333,1539,1539,1539,1539,0
20231106,114800,38913333,1539,1539,1539,1539,11
20231106,114700,38896404,1534,1534,1534,1534,0
20231106,114600,38896404,1534,1534,1534,1534,0
20231106,114500,38896404,1534,1534,1534,1534,0
20231106,114400,38896404,1534,1534,1534,1534,0
20231106,114300,38896404,1534,1534,1534,1534,0
20231106,114200,38896404,1534,1534,1534,1534,0
20231106,114100,38896404,1534,1534,1534,1534,0
20231106,114000,38896404,1534,1534,1534,1534,0
20231106,113900,38896404,1534,1534,1534,1534,0
20231106,113800,38896404,1534,1534,1534,1534,0
20231106,113700,38896404,1534,1534,1534,1534,0
20231106,113600,38896404,1534,1534,1534,1534,0
20231106,113500,38896404,1534,1534,1534,1534,0
20231106,113400,38896404,1534,1534,1534,1534,0
20231106,113300,38896404,1534,1534,1534,1534,0
20231106,113200,38896404,1534,1534,1534,1534,0
20231106,113100,38896404,1534,1534,1534,1534,5
20231106,113000,38888734,1534,1534,1534,1534,0
20231106,112900,38888734,1534,1534,1534,1534,0
20231106,112800,38888734,1534,1534,1534,1534,900
20231106,112700,37508134,1540,1540,1540,1540,0
20231106,112600,37508134,1540,1540,1540,1540,0
20231106,112500,37508134,1540,1540,1540,1540,0
20231106,112400,37508134,1540,1540,1540,1540,0
20231106,112300,37508134,1540,1540,1540,1540,2
20231106,112200,37505054,1541,1541,1541,1541,0
20231106,112100,37505054,1541,1541,1541,1541,0
20231106,112000,37505054,1541,1541,1541,1541,0
20231106,111900,37505054,1541,1541,1541,1541,15
20231106,111800,37481939,1536,1536,1536,1536,0
20231106,111700,37481939,1536,1536,1536,1536,20
20231106,111600,37451219,1535,1536,1536,1535,6
20231106,111500,37442006,1537,1537,1537,1537,0
20231106,111400,37442006,1537,1538,1538,1537,472
20231106,111300,36716315,1537,1537,1537,1537,0
20231106,111200,36716315,1537,1537,1537,1537,64
20231106,111100,36617947,1542,1537,1542,1537,34
20231106,111000,36565639,1538,1538,1538,1538,0
20231106,110900,36565639,1538,1538,1538,1538,0
20231106,110800,36565639,1538,1538,1538,1538,0
20231106,110700,36565639,1538,1538,1538,1538,0
20231106,110600,36565639,1538,1538,1538,1538,0
20231106,110500,36565639,1538,1538,1538,1538,0
20231106,110400,36565639,1538,1539,1539,1538,6
20231106,110300,36556408,1543,1543,1543,1543,0
20231106,110200,36556408,1543,1543,1543,1543,0
20231106,110100,36556408,1543,1543,1543,1543,0
20231106,110000,36556408,1543,1543,1543,1543,0
20231106,105900,36556408,1543,1543,1543,1543,0
20231106,105800,36556408,1543,1543,1543,1543,0
20231106,105700,36556408,1543,1543,1543,1543,0
20231106,105600,36556408,1543,1540,1543,1539,814
20231106,105500,35300473,1543,1541,1543,1541,1438
20231106,105400,33081685,1540,1540,1540,1540,0
20231106,105300,33081685,1540,1540,1540,1540,1
20231106,105200,33080145,1541,1541,1541,1541,0
20231106,105100,33080145,1541,1541,1541,1541,0
20231106,105000,33080145,1541,1541,1541,1541,0
20231106,104900,33080145,1541,1541,1541,1541,8
20231106,104800,33067817,1541,1541,1541,1541,0
20231106,104700,33067817,1541,1541,1541,1541,42
20231106,104600,33003095,1545,1545,1545,1545,0
20231106,104500,33003095,1545,1545,1545,1545,0
20231106,104400,33003095,1545,1545,1545,1545,0
20231106,104300,33003095,1545,1544,1545,1544,55
20231106,104200,32918131,1543,1543,1543,1543,0
20231106,104100,32918131,1543,1543,1543,1543,372
20231106,104000,32344135,1542,1542,1542,1542,1
20231106,103900,32342593,1540,1540,1540,1540,0
20231106,103800,32342593,1540,1540,1540,1540,0
20231106,103700,32342593,1540,1540,1540,1540,0
20231106,103600,32342593,1540,1540,1540,1540,0
20231106,103500,32342593,1540,1540,1540,1540,1
20231106,103400,32341053,1543,1543,1543,1543,0
20231106,103300,32341053,1543,1543,1543,1543,42
20231106,103200,32276247,1545,1545,1545,1545,0
20231106,103100,32276247,1545,1545,1545,1545,0
20231106,103000,32276247,1545,1545,1545,1545,0
20231106,102900,32276247,1545,1545,1545,1545,0
20231106,102800,32276247,1545,1545,1545,1545,287
20231106,102700,31832832,1545,1545,1545,1545,18
20231106,102600,31805022,1535,1535,1535,1535,0
20231106,102500,31805022,1535,1535,1535,1535,0
20231106,102400,31805022,1535,1535,1535,1535,0
20231106,102300,31805022,1535,1535,1535,1535,0
20231106,102200,31805022,1535,1545,1545,1535,783
20231106,102100,30601127,1536,1536,1536,1536,0
20231106,102000,30601127,1536,1536,1536,1536,0
20231106,101900,30601127,1536,1536,1536,1536,0
20231106,101800,30601127,1536,1536,1536,1536,0
20231106,101700,30601127,1536,1536,1536,1536,400
20231106,101600,29986727,1536,1545,1548,1536,978
20231106,101500,28483116,1536,1536,1536,1536,21
20231106,101400,28450860,1536,1536,1536,1536,0
20231106,101300,28450860,1536,1535,1536,1535,301
20231106,101200,27988610,1535,1535,1535,1535,74
20231106,101100,27875020,1535,1535,1535,1535,0
20231106,101000,27875020,1535,1535,1535,1535,153
20231106,100900,27640165,1536,1536,1536,1536,16
20231106,100800,27615589,1535,1535,1535,1535,547
20231106,100700,26775944,1535,1535,1535,1535,1
20231106,100600,26774409,1515,1533,1533,1515,3930
20231106,100500,20805588,1536,1536,1536,1536,0
20231106,100400,20805588,1536,1536,1536,1536,100
20231106,100300,20651988,1536,1536,1536,1536,100
20231106,100200,20498388,1536,1533,1536,1532,106
20231106,100100,20335896,1536,1536,1536,1536,339
20231106,100000,19815192,1536,1536,1536,1536,0
20231106,095900,19815192,1536,1538,1538,1536,3001
20231106,095800,15205567,1538,1538,1538,1538,0
20231106,095700,15205567,1538,1538,1538,1538,0
20231106,095600,15205567,1538,1544,1544,1538,1459
20231106,095500,12955329,1544,1544,1544,1544,0
20231106,095400,12955329,1544,1544,1544,1544,20
20231106,095300,12924449,1550,1550,1550,1550,0
20231106,095200,12924449,1550,1550,1550,1550,0
20231106,095100,12924449,1550,1550,1550,1550,0
20231106,095000,12924449,1550,1550,1550,1550,30
20231106,094900,12877949,1551,1551,1551,1551,0
20231106,094800,12877949,1551,1544,1551,1543,2138
20231106,094700,9577095,1554,1554,1554,1554,0
20231106,094600,9577095,1554,1554,1554,1554,11
20231106,094500,9560001,1556,1556,1556,1556,0
20231106,094400,9560001,1556,1556,1556,1556,16
20231106,094300,9535105,1557,1557,1557,1557,152
20231106,094200,9298441,1558,1558,1558,1557,294
20231106,094100,8840442,1558,1558,1558,1558,0
20231106,094000,8840442,1558,1558,1558,1558,0
20231106,093900,8840442,1558,1558,1558,1558,0
20231106,093800,8840442,1558,1558,1558,1558,0
20231106,093700,8840442,1558,1558,1558,1558,4
20231106,093600,8834210,1558,1559,1559,1558,12
20231106,093500,8815503,1559,1559,1559,1559,100
20231106,093400,8659603,1557,1558,1558,1557,108
20231106,093300,8491342,1560,1560,1560,1560,0
20231106,093200,8491342,1560,1560,1560,1560,0
20231106,093100,8491342,1560,1560,1560,1560,0
20231106,093000,8491342,1560,1560,1560,1560,0
20231106,092900,8491342,1560,1558,1560,1558,11
20231106,092800,8474184,1530,1530,1530,1530,0
20231106,092700,8474184,1530,1530,1530,1530,880
20231106,092600,7127784,1530,1550,1550,1530,16
20231106,092500,7103004,1561,1561,1561,1561,1
20231106,092400,7101443,1560,1559,1560,1559,12
20231106,092300,7082734,1561,1561,1561,1561,0
20231106,092200,7082734,1561,1560,1561,1560,2
20231106,092100,7079613,1559,1558,1559,1557,200
20231106,092000,6767825,1559,1559,1559,1559,126
20231106,091900,6571391,1549,1549,1549,1549,10
20231106,091800,6555901,1550,1550,1550,1550,0
20231106,091700,6555901,1550,1550,1550,1550,0
20231106,091600,6555901,1550,1550,1550,1550,0
20231106,091500,6555901,1550,1550,1550,1550,8
20231106,091400,6543501,1550,1550,1550,1550,10
20231106,091300,6528001,1559,1551,1559,1551,500
20231106,091200,5748644,1559,1559,1559,1559,0
20231106,091100,5748644,1559,1559,1559,1559,0
20231106,091000,5748644,1559,1559,1559,1559,103
20231106,090900,5588067,1559,1559,1559,1559,103
20231106,090800,5427490,1561,1561,1561,1561,0
20231106,090700,5427490,1561,1561,1561,1561,0
20231106,090600,5427490,1561,1561,1561,1561,0
20231106,090500,5427490,1561,1556,1561,1556,400
20231106,090400,4803324,1524,1526,1526,1524,240
20231106,090300,4437463,1530,1530,1530,1530,30
20231106,090200,4391563,1535,1545,1546,1535,104
20231106,090100,4231601,1579,1580,1580,1579,241
20231106,090000,3850822,1580,1552,1580,1550,2481