KissMeData/084440/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,195400,91735552,1496,1496,1496,1496,1200
20231108,195300,91735552,1496,1496,1496,1496,0
20231108,195200,91735552,1496,1496,1496,1496,0
20231108,195100,91735552,1496,1496,1496,1496,0
20231108,195000,91735552,1496,1496,1496,1496,0
20231108,194900,91735552,1496,1496,1496,1496,0
20231108,194800,91735552,1496,1496,1496,1496,0
20231108,194700,91735552,1496,1496,1496,1496,0
20231108,194600,91735552,1496,1496,1496,1496,0
20231108,194500,91735552,1496,1496,1496,1496,0
20231108,194400,91735552,1496,1496,1496,1496,0
20231108,194300,91735552,1496,1496,1496,1496,0
20231108,194200,91735552,1496,1496,1496,1496,0
20231108,194100,91735552,1496,1496,1496,1496,0
20231108,194000,91735552,1496,1496,1496,1496,0
20231108,193900,91735552,1496,1496,1496,1496,0
20231108,193800,91735552,1496,1496,1496,1496,0
20231108,193700,91735552,1496,1496,1496,1496,0
20231108,193600,91735552,1496,1496,1496,1496,0
20231108,193500,91735552,1496,1496,1496,1496,0
20231108,193400,91735552,1496,1496,1496,1496,0
20231108,193300,91735552,1496,1496,1496,1496,0
20231108,193200,91735552,1496,1496,1496,1496,0
20231108,193100,91735552,1496,1496,1496,1496,0
20231108,193000,91735552,1496,1496,1496,1496,0
20231108,192900,91735552,1496,1496,1496,1496,0
20231108,192800,91735552,1496,1496,1496,1496,0
20231108,192700,91735552,1496,1496,1496,1496,0
20231108,192600,91735552,1496,1496,1496,1496,0
20231108,192500,91735552,1496,1496,1496,1496,0
20231108,192400,91735552,1496,1496,1496,1496,1200
20231108,192300,91735552,1496,1496,1496,1496,0
20231108,192200,91735552,1496,1496,1496,1496,0
20231108,192100,91735552,1496,1496,1496,1496,0
20231108,192000,91735552,1496,1496,1496,1496,0
20231108,191900,91735552,1496,1496,1496,1496,0
20231108,191800,91735552,1496,1496,1496,1496,0
20231108,191700,91735552,1496,1496,1496,1496,0
20231108,191600,91735552,1496,1496,1496,1496,0
20231108,191500,91735552,1496,1496,1496,1496,0
20231108,191400,91735552,1496,1496,1496,1496,0
20231108,191300,91735552,1496,1496,1496,1496,0
20231108,191200,91735552,1496,1496,1496,1496,0
20231108,191100,91735552,1496,1496,1496,1496,0
20231108,191000,91735552,1496,1496,1496,1496,0
20231108,190900,91735552,1496,1496,1496,1496,0
20231108,190800,91735552,1496,1496,1496,1496,0
20231108,190700,91735552,1496,1496,1496,1496,0
20231108,190600,91735552,1496,1496,1496,1496,0
20231108,190500,91735552,1496,1496,1496,1496,0
20231108,190400,91735552,1496,1496,1496,1496,0
20231108,190300,91735552,1496,1496,1496,1496,0
20231108,190200,91735552,1496,1496,1496,1496,0
20231108,190100,91735552,1496,1496,1496,1496,0
20231108,190000,91735552,1496,1496,1496,1496,0
20231108,185900,91735552,1496,1496,1496,1496,0
20231108,185800,91735552,1496,1496,1496,1496,0
20231108,185700,91735552,1496,1496,1496,1496,0
20231108,185600,91735552,1496,1496,1496,1496,0
20231108,185500,91735552,1496,1496,1496,1496,0
20231108,185400,91735552,1496,1496,1496,1496,1200
20231108,185300,91735552,1496,1496,1496,1496,0
20231108,185200,91735552,1496,1496,1496,1496,0
20231108,185100,91735552,1496,1496,1496,1496,0
20231108,185000,91735552,1496,1496,1496,1496,0
20231108,184900,91735552,1496,1496,1496,1496,0
20231108,184800,91735552,1496,1496,1496,1496,0
20231108,184700,91735552,1496,1496,1496,1496,0
20231108,184600,91735552,1496,1496,1496,1496,0
20231108,184500,91735552,1496,1496,1496,1496,0
20231108,184400,91735552,1496,1496,1496,1496,0
20231108,184300,91735552,1496,1496,1496,1496,0
20231108,184200,91735552,1496,1496,1496,1496,0
20231108,184100,91735552,1496,1496,1496,1496,0
20231108,184000,91735552,1496,1496,1496,1496,0
20231108,183900,91735552,1496,1496,1496,1496,0
20231108,183800,91735552,1496,1496,1496,1496,0
20231108,183700,91735552,1496,1496,1496,1496,0
20231108,183600,91735552,1496,1496,1496,1496,0
20231108,183500,91735552,1496,1496,1496,1496,0
20231108,183400,91735552,1496,1496,1496,1496,0
20231108,183300,91735552,1496,1496,1496,1496,0
20231108,183200,91735552,1496,1496,1496,1496,0
20231108,183100,91735552,1496,1496,1496,1496,0
20231108,183000,91735552,1496,1496,1496,1496,0
20231108,182900,91735552,1496,1496,1496,1496,0
20231108,182800,91735552,1496,1496,1496,1496,0
20231108,182700,91735552,1496,1496,1496,1496,0
20231108,182600,91735552,1496,1496,1496,1496,0
20231108,182500,91735552,1496,1496,1496,1496,0
20231108,182400,91735552,1496,1496,1496,1496,1200
20231108,182300,91735552,1496,1496,1496,1496,0
20231108,182200,91735552,1496,1496,1496,1496,0
20231108,182100,91735552,1496,1496,1496,1496,0
20231108,182000,91735552,1496,1496,1496,1496,0
20231108,181900,91735552,1496,1496,1496,1496,0
20231108,181800,91735552,1496,1496,1496,1496,0
20231108,181700,91735552,1496,1496,1496,1496,0
20231108,181600,91735552,1496,1496,1496,1496,0
20231108,181500,91735552,1496,1496,1496,1496,0
20231108,181400,91735552,1496,1496,1496,1496,0
20231108,181300,91735552,1496,1496,1496,1496,0
20231108,181200,91735552,1496,1496,1496,1496,0
20231108,181100,91735552,1496,1496,1496,1496,0
20231108,181000,91735552,1496,1496,1496,1496,0
20231108,180900,91735552,1496,1496,1496,1496,0
20231108,180800,91735552,1496,1496,1496,1496,0
20231108,180700,91735552,1496,1496,1496,1496,0
20231108,180600,91735552,1496,1496,1496,1496,0
20231108,180500,91735552,1496,1496,1496,1496,0
20231108,180400,91735552,1496,1496,1496,1496,0
20231108,180300,91735552,1496,1496,1496,1496,0
20231108,180200,91735552,1496,1496,1496,1496,0
20231108,180100,91735552,1496,1496,1496,1496,0
20231108,180000,91735552,1496,1496,1496,1496,0
20231108,175900,91735552,1496,1496,1496,1496,0
20231108,175800,91735552,1496,1496,1496,1496,0
20231108,175700,91735552,1496,1496,1496,1496,0
20231108,175600,91735552,1496,1496,1496,1496,0
20231108,175500,91735552,1496,1496,1496,1496,0
20231108,175400,91735552,1496,1496,1496,1496,1200
20231108,175300,91735552,1496,1496,1496,1496,0
20231108,175200,91735552,1496,1496,1496,1496,0
20231108,175100,91735552,1496,1496,1496,1496,0
20231108,175000,91735552,1496,1496,1496,1496,0
20231108,174900,91735552,1496,1496,1496,1496,0
20231108,174800,91735552,1496,1496,1496,1496,0
20231108,174700,91735552,1496,1496,1496,1496,0
20231108,174600,91735552,1496,1496,1496,1496,0
20231108,174500,91735552,1496,1496,1496,1496,0
20231108,174400,91735552,1496,1496,1496,1496,0
20231108,174300,91735552,1496,1496,1496,1496,0
20231108,174200,91735552,1496,1496,1496,1496,0
20231108,174100,91735552,1496,1496,1496,1496,0
20231108,174000,91735552,1496,1496,1496,1496,0
20231108,173900,91735552,1496,1496,1496,1496,0
20231108,173800,91735552,1496,1496,1496,1496,0
20231108,173700,91735552,1496,1496,1496,1496,0
20231108,173600,91735552,1496,1496,1496,1496,0
20231108,173500,91735552,1496,1496,1496,1496,0
20231108,173400,91735552,1496,1496,1496,1496,0
20231108,173300,91735552,1496,1496,1496,1496,0
20231108,173200,91735552,1496,1496,1496,1496,0
20231108,173100,91735552,1496,1496,1496,1496,0
20231108,173000,91735552,1496,1496,1496,1496,0
20231108,172900,91735552,1496,1496,1496,1496,0
20231108,172800,91735552,1496,1496,1496,1496,0
20231108,172700,91735552,1496,1496,1496,1496,0
20231108,172600,91735552,1496,1496,1496,1496,0
20231108,172500,91735552,1496,1496,1496,1496,0
20231108,172400,91735552,1496,1496,1496,1496,1200
20231108,172300,91735552,1496,1496,1496,1496,0
20231108,172200,91735552,1496,1496,1496,1496,0
20231108,172100,91735552,1496,1496,1496,1496,0
20231108,172000,91735552,1496,1496,1496,1496,0
20231108,171900,91735552,1496,1496,1496,1496,0
20231108,171800,91735552,1496,1496,1496,1496,0
20231108,171700,91735552,1496,1496,1496,1496,0
20231108,171600,91735552,1496,1496,1496,1496,0
20231108,171500,91735552,1496,1496,1496,1496,0
20231108,171400,91735552,1496,1496,1496,1496,0
20231108,171300,91735552,1496,1496,1496,1496,0
20231108,171200,91735552,1496,1496,1496,1496,0
20231108,171100,91735552,1496,1496,1496,1496,0
20231108,171000,91735552,1496,1496,1496,1496,0
20231108,170900,91735552,1496,1496,1496,1496,0
20231108,170800,91735552,1496,1496,1496,1496,0
20231108,170700,91735552,1496,1496,1496,1496,0
20231108,170600,91735552,1496,1496,1496,1496,0
20231108,170500,91735552,1496,1496,1496,1496,0
20231108,170400,91735552,1496,1496,1496,1496,0
20231108,170300,91735552,1496,1496,1496,1496,0
20231108,170200,91735552,1496,1496,1496,1496,0
20231108,170100,91735552,1496,1496,1496,1496,0
20231108,170000,91735552,1496,1496,1496,1496,0
20231108,165900,91735552,1496,1496,1496,1496,0
20231108,165800,91735552,1496,1496,1496,1496,0
20231108,165700,91735552,1496,1496,1496,1496,0
20231108,165600,91735552,1496,1496,1496,1496,0
20231108,165500,91735552,1496,1496,1496,1496,0
20231108,165400,91735552,1496,1496,1496,1496,1200
20231108,165300,91735552,1496,1496,1496,1496,0
20231108,165200,91735552,1496,1496,1496,1496,0
20231108,165100,91735552,1496,1496,1496,1496,0
20231108,165000,91735552,1496,1496,1496,1496,0
20231108,164900,91735552,1496,1496,1496,1496,0
20231108,164800,91735552,1496,1496,1496,1496,0
20231108,164700,91735552,1496,1496,1496,1496,0
20231108,164600,91735552,1496,1496,1496,1496,0
20231108,164500,91735552,1496,1496,1496,1496,0
20231108,164400,91735552,1496,1496,1496,1496,0
20231108,164300,91735552,1496,1496,1496,1496,0
20231108,164200,91735552,1496,1496,1496,1496,0
20231108,164100,91735552,1496,1496,1496,1496,0
20231108,164000,91735552,1496,1496,1496,1496,0
20231108,163900,91735552,1496,1496,1496,1496,0
20231108,163800,91735552,1496,1496,1496,1496,0
20231108,163700,91735552,1496,1496,1496,1496,0
20231108,163600,91735552,1496,1496,1496,1496,0
20231108,163500,91735552,1496,1496,1496,1496,0
20231108,163400,91735552,1496,1496,1496,1496,0
20231108,163300,91735552,1496,1496,1496,1496,0
20231108,163200,91735552,1496,1496,1496,1496,0
20231108,163100,91735552,1496,1496,1496,1496,0
20231108,163000,91735552,1496,1496,1496,1496,0
20231108,162900,91735552,1496,1496,1496,1496,0
20231108,162800,91735552,1496,1496,1496,1496,0
20231108,162700,91735552,1496,1496,1496,1496,0
20231108,162600,91735552,1496,1496,1496,1496,0
20231108,162500,91735552,1496,1496,1496,1496,0
20231108,162400,91735552,1496,1496,1496,1496,1200
20231108,162300,91735552,1496,1496,1496,1496,0
20231108,162200,91735552,1496,1496,1496,1496,0
20231108,162100,91735552,1496,1496,1496,1496,0
20231108,162000,91735552,1496,1496,1496,1496,0
20231108,161900,91735552,1496,1496,1496,1496,0
20231108,161800,91735552,1496,1496,1496,1496,0
20231108,161700,91735552,1496,1496,1496,1496,0
20231108,161600,91735552,1496,1496,1496,1496,0
20231108,161500,91735552,1496,1496,1496,1496,0
20231108,161400,91735552,1496,1496,1496,1496,0
20231108,161300,91735552,1496,1496,1496,1496,0
20231108,161200,91735552,1496,1496,1496,1496,0
20231108,161100,91735552,1496,1496,1496,1496,0
20231108,161000,91735552,1496,1496,1496,1496,0
20231108,160900,91735552,1496,1496,1496,1496,0
20231108,160800,91735552,1496,1496,1496,1496,0
20231108,160700,91735552,1496,1496,1496,1496,0
20231108,160600,91735552,1496,1496,1496,1496,0
20231108,160500,91735552,1496,1496,1496,1496,0
20231108,160400,91735552,1496,1496,1496,1496,0
20231108,160300,91735552,1496,1496,1496,1496,0
20231108,160200,91735552,1496,1496,1496,1496,0
20231108,160100,91735552,1496,1496,1496,1496,0
20231108,160000,91735552,1496,1496,1496,1496,0
20231108,155900,91735552,1496,1496,1496,1496,0
20231108,155800,91735552,1496,1496,1496,1496,0
20231108,155700,91735552,1496,1496,1496,1496,0
20231108,155600,91735552,1496,1496,1496,1496,0
20231108,155500,91735552,1496,1496,1496,1496,0
20231108,155400,91735552,1496,1496,1496,1496,1200
20231108,155300,91735552,1496,1496,1496,1496,0
20231108,155200,91735552,1496,1496,1496,1496,0
20231108,155100,91735552,1496,1496,1496,1496,0
20231108,155000,91735552,1496,1496,1496,1496,0
20231108,154900,91735552,1496,1496,1496,1496,0
20231108,154800,91735552,1496,1496,1496,1496,0
20231108,154700,91735552,1496,1496,1496,1496,0
20231108,154600,91735552,1496,1496,1496,1496,0
20231108,154500,91735552,1496,1496,1496,1496,0
20231108,154400,91735552,1496,1496,1496,1496,0
20231108,154300,91735552,1496,1496,1496,1496,0
20231108,154200,91735552,1496,1496,1496,1496,0
20231108,154100,91735552,1496,1496,1496,1496,0
20231108,154000,91735552,1496,1496,1496,1496,0
20231108,153900,91735552,1496,1496,1496,1496,0
20231108,153800,91735552,1496,1496,1496,1496,0
20231108,153700,91735552,1496,1496,1496,1496,0
20231108,153600,91735552,1496,1496,1496,1496,0
20231108,153500,91735552,1496,1496,1496,1496,0
20231108,153400,91735552,1496,1496,1496,1496,0
20231108,153300,91735552,1496,1496,1496,1496,0
20231108,153200,91735552,1496,1496,1496,1496,0
20231108,153100,91735552,1496,1496,1496,1496,0
20231108,153000,91735552,1496,1496,1496,1496,1200
20231108,152900,89940352,1496,1496,1496,1496,0
20231108,152800,89940352,1496,1496,1496,1496,0
20231108,152700,89940352,1496,1496,1496,1496,0
20231108,152600,89940352,1496,1496,1496,1496,0
20231108,152500,89940352,1496,1496,1496,1496,0
20231108,152400,89940352,1496,1496,1496,1496,0
20231108,152300,89940352,1496,1496,1496,1496,0
20231108,152200,89940352,1496,1496,1496,1496,0
20231108,152100,89940352,1496,1496,1496,1496,0
20231108,152000,89940352,1496,1496,1496,1496,0
20231108,151900,89940352,1496,1496,1496,1496,0
20231108,151800,89940352,1496,1496,1496,1496,0
20231108,151700,89940352,1496,1496,1496,1496,0
20231108,151600,89940352,1496,1496,1496,1496,0
20231108,151500,89940352,1496,1496,1496,1496,0
20231108,151400,89940352,1496,1496,1496,1496,0
20231108,151300,89940352,1496,1496,1496,1496,0
20231108,151200,89940352,1496,1496,1496,1496,0
20231108,151100,89940352,1496,1496,1496,1496,0
20231108,151000,89940352,1496,1496,1496,1496,0
20231108,150900,89940352,1496,1496,1496,1496,0
20231108,150800,89940352,1496,1496,1496,1496,0
20231108,150700,89940352,1496,1504,1504,1496,170
20231108,150600,89684832,1496,1496,1496,1496,0
20231108,150500,89684832,1496,1496,1496,1496,175
20231108,150400,89423032,1504,1504,1504,1504,0
20231108,150300,89423032,1504,1504,1504,1504,0
20231108,150200,89423032,1504,1504,1504,1504,0
20231108,150100,89423032,1504,1504,1504,1504,0
20231108,150000,89423032,1504,1504,1504,1504,4
20231108,145900,89417016,1495,1495,1495,1495,0
20231108,145800,89417016,1495,1495,1495,1495,0
20231108,145700,89417016,1495,1495,1495,1495,0
20231108,145600,89417016,1495,1495,1495,1495,0
20231108,145500,89417016,1495,1495,1495,1495,0
20231108,145400,89417016,1495,1495,1495,1495,0
20231108,145300,89417016,1495,1495,1495,1495,120
20231108,145200,89237616,1495,1503,1503,1495,303
20231108,145100,88784559,1503,1501,1503,1501,93
20231108,145000,88644787,1497,1497,1497,1497,0
20231108,144900,88644787,1497,1499,1499,1497,80
20231108,144800,88524985,1499,1499,1499,1499,0
20231108,144700,88524985,1499,1499,1499,1499,0
20231108,144600,88524985,1499,1502,1504,1499,2501
20231108,144500,84763552,1504,1504,1504,1504,0
20231108,144400,84763552,1504,1504,1504,1504,0
20231108,144300,84763552,1504,1504,1504,1504,0
20231108,144200,84763552,1504,1504,1504,1504,0
20231108,144100,84763552,1504,1504,1504,1504,0
20231108,144000,84763552,1504,1504,1504,1504,0
20231108,143900,84763552,1504,1504,1504,1504,0
20231108,143800,84763552,1504,1504,1504,1504,0
20231108,143700,84763552,1504,1504,1504,1504,0
20231108,143600,84763552,1504,1502,1504,1502,100
20231108,143500,84613215,1499,1499,1499,1499,0
20231108,143400,84613215,1499,1499,1499,1499,0
20231108,143300,84613215,1499,1500,1500,1499,9
20231108,143200,84599717,1504,1504,1504,1504,0
20231108,143100,84599717,1504,1504,1504,1504,0
20231108,143000,84599717,1504,1504,1504,1504,32
20231108,142900,84551589,1504,1503,1504,1503,824
20231108,142800,83312321,1504,1502,1504,1502,332
20231108,142700,82813642,1502,1502,1502,1502,100
20231108,142600,82663442,1504,1504,1504,1504,0
20231108,142500,82663442,1504,1504,1504,1504,0
20231108,142400,82663442,1504,1504,1504,1504,200
20231108,142300,82362642,1502,1502,1502,1502,0
20231108,142200,82362642,1502,1502,1502,1502,0
20231108,142100,82362642,1502,1502,1502,1502,199
20231108,142000,82063744,1502,1502,1502,1502,0
20231108,141900,82063744,1502,1502,1502,1502,0
20231108,141800,82063744,1502,1502,1502,1502,0
20231108,141700,82063744,1502,1502,1502,1502,0
20231108,141600,82063744,1502,1502,1502,1502,0
20231108,141500,82063744,1502,1502,1502,1502,10
20231108,141400,82048724,1495,1495,1495,1495,500
20231108,141300,81301224,1495,1495,1495,1495,0
20231108,141200,81301224,1495,1495,1495,1495,0
20231108,141100,81301224,1495,1495,1495,1495,0
20231108,141000,81301224,1495,1495,1495,1495,0
20231108,140900,81301224,1495,1495,1495,1495,236
20231108,140800,80948404,1495,1499,1499,1495,1839
20231108,140700,78198192,1504,1504,1504,1504,0
20231108,140600,78198192,1504,1504,1504,1504,0
20231108,140500,78198192,1504,1504,1504,1504,0
20231108,140400,78198192,1504,1504,1504,1504,0
20231108,140300,78198192,1504,1504,1504,1504,0
20231108,140200,78198192,1504,1504,1504,1504,0
20231108,140100,78198192,1504,1504,1504,1504,0
20231108,140000,78198192,1504,1504,1504,1504,0
20231108,135900,78198192,1504,1504,1504,1504,0
20231108,135800,78198192,1504,1504,1504,1504,0
20231108,135700,78198192,1504,1504,1504,1504,0
20231108,135600,78198192,1504,1504,1504,1504,0
20231108,135500,78198192,1504,1504,1504,1504,0
20231108,135400,78198192,1504,1504,1504,1504,0
20231108,135300,78198192,1504,1504,1504,1504,0
20231108,135200,78198192,1504,1504,1504,1504,0
20231108,135100,78198192,1504,1504,1504,1504,0
20231108,135000,78198192,1504,1504,1504,1504,0
20231108,134900,78198192,1504,1504,1504,1504,0
20231108,134800,78198192,1504,1504,1504,1504,0
20231108,134700,78198192,1504,1504,1504,1504,0
20231108,134600,78198192,1504,1504,1504,1504,0
20231108,134500,78198192,1504,1504,1504,1504,0
20231108,134400,78198192,1504,1504,1504,1504,0
20231108,134300,78198192,1504,1504,1504,1504,0
20231108,134200,78198192,1504,1504,1504,1504,0
20231108,134100,78198192,1504,1504,1504,1504,0
20231108,134000,78198192,1504,1504,1504,1504,0
20231108,133900,78198192,1504,1504,1504,1504,20
20231108,133800,78168112,1490,1490,1490,1490,0
20231108,133700,78168112,1490,1490,1490,1490,0
20231108,133600,78168112,1490,1490,1490,1490,0
20231108,133500,78168112,1490,1490,1490,1490,0
20231108,133400,78168112,1490,1490,1490,1490,0
20231108,133300,78168112,1490,1490,1490,1490,0
20231108,133200,78168112,1490,1490,1490,1490,0
20231108,133100,78168112,1490,1490,1490,1490,0
20231108,133000,78168112,1490,1496,1496,1490,4844
20231108,132900,70945699,1506,1506,1506,1506,0
20231108,132800,70945699,1506,1505,1506,1505,4
20231108,132700,70939678,1490,1490,1490,1490,0
20231108,132600,70939678,1490,1490,1490,1490,0
20231108,132500,70939678,1490,1490,1490,1490,0
20231108,132400,70939678,1490,1506,1506,1490,3952
20231108,132300,65013591,1505,1505,1505,1505,0
20231108,132200,65013591,1505,1505,1505,1505,0
20231108,132100,65013591,1505,1505,1505,1505,0
20231108,132000,65013591,1505,1505,1505,1505,0
20231108,131900,65013591,1505,1505,1505,1505,0
20231108,131800,65013591,1505,1505,1505,1505,0
20231108,131700,65013591,1505,1505,1505,1505,0
20231108,131600,65013591,1505,1505,1505,1505,0
20231108,131500,65013591,1505,1505,1505,1505,0
20231108,131400,65013591,1505,1505,1505,1505,0
20231108,131300,65013591,1505,1505,1505,1505,0
20231108,131200,65013591,1505,1505,1505,1505,5
20231108,131100,65006066,1505,1505,1505,1505,0
20231108,131000,65006066,1505,1505,1505,1505,0
20231108,130900,65006066,1505,1505,1505,1505,0
20231108,130800,65006066,1505,1505,1505,1505,0
20231108,130700,65006066,1505,1505,1505,1505,0
20231108,130600,65006066,1505,1505,1505,1505,0
20231108,130500,65006066,1505,1505,1505,1505,0
20231108,130400,65006066,1505,1505,1505,1505,0
20231108,130300,65006066,1505,1505,1505,1505,0
20231108,130200,65006066,1505,1505,1505,1505,0
20231108,130100,65006066,1505,1505,1505,1505,0
20231108,130000,65006066,1505,1505,1505,1505,0
20231108,125900,65006066,1505,1505,1505,1505,0
20231108,125800,65006066,1505,1505,1505,1505,0
20231108,125700,65006066,1505,1505,1505,1505,0
20231108,125600,65006066,1505,1505,1505,1505,0
20231108,125500,65006066,1505,1505,1505,1505,0
20231108,125400,65006066,1505,1505,1505,1505,0
20231108,125300,65006066,1505,1505,1505,1505,0
20231108,125200,65006066,1505,1505,1505,1505,0
20231108,125100,65006066,1505,1505,1505,1505,0
20231108,125000,65006066,1505,1505,1505,1505,0
20231108,124900,65006066,1505,1505,1505,1505,0
20231108,124800,65006066,1505,1505,1505,1505,101
20231108,124700,64854061,1505,1505,1505,1505,0
20231108,124600,64854061,1505,1505,1505,1505,10
20231108,124500,64839011,1505,1505,1505,1505,0
20231108,124400,64839011,1505,1505,1505,1505,0
20231108,124300,64839011,1505,1505,1505,1505,0
20231108,124200,64839011,1505,1506,1506,1505,604
20231108,124100,63929891,1507,1507,1507,1507,0
20231108,124000,63929891,1507,1507,1507,1507,117
20231108,123900,63753572,1507,1507,1507,1507,0
20231108,123800,63753572,1507,1507,1507,1507,0
20231108,123700,63753572,1507,1507,1507,1507,0
20231108,123600,63753572,1507,1507,1507,1507,0
20231108,123500,63753572,1507,1507,1507,1507,0
20231108,123400,63753572,1507,1507,1507,1507,0
20231108,123300,63753572,1507,1507,1507,1507,0
20231108,123200,63753572,1507,1507,1507,1507,0
20231108,123100,63753572,1507,1507,1507,1507,0
20231108,123000,63753572,1507,1507,1507,1507,0
20231108,122900,63753572,1507,1507,1507,1507,0
20231108,122800,63753572,1507,1507,1507,1507,0
20231108,122700,63753572,1507,1507,1507,1507,0
20231108,122600,63753572,1507,1507,1507,1507,0
20231108,122500,63753572,1507,1507,1507,1507,0
20231108,122400,63753572,1507,1507,1507,1507,0
20231108,122300,63753572,1507,1507,1507,1507,35
20231108,122200,63700827,1508,1508,1508,1508,5
20231108,122100,63693287,1513,1513,1513,1513,0
20231108,122000,63693287,1513,1513,1513,1513,0
20231108,121900,63693287,1513,1513,1513,1513,0
20231108,121800,63693287,1513,1513,1513,1513,0
20231108,121700,63693287,1513,1513,1513,1513,0
20231108,121600,63693287,1513,1513,1513,1513,0
20231108,121500,63693287,1513,1513,1513,1513,0
20231108,121400,63693287,1513,1513,1513,1513,0
20231108,121300,63693287,1513,1512,1513,1512,88
20231108,121200,63560182,1512,1512,1512,1512,11
20231108,121100,63543550,1512,1512,1512,1512,0
20231108,121000,63543550,1512,1512,1512,1512,0
20231108,120900,63543550,1512,1512,1512,1512,0
20231108,120800,63543550,1512,1512,1512,1512,0
20231108,120700,63543550,1512,1512,1512,1512,0
20231108,120600,63543550,1512,1512,1512,1512,0
20231108,120500,63543550,1512,1512,1512,1512,1
20231108,120400,63542038,1512,1512,1512,1512,1
20231108,120300,63540526,1513,1513,1513,1513,0
20231108,120200,63540526,1513,1514,1514,1513,2
20231108,120100,63537499,1516,1516,1516,1516,0
20231108,120000,63537499,1516,1516,1516,1516,0
20231108,115900,63537499,1516,1516,1516,1516,0
20231108,115800,63537499,1516,1516,1516,1516,0
20231108,115700,63537499,1516,1516,1516,1516,0
20231108,115600,63537499,1516,1516,1516,1516,0
20231108,115500,63537499,1516,1516,1516,1516,0
20231108,115400,63537499,1516,1516,1516,1516,0
20231108,115300,63537499,1516,1516,1516,1516,0
20231108,115200,63537499,1516,1516,1516,1516,0
20231108,115100,63537499,1516,1516,1516,1516,0
20231108,115000,63537499,1516,1516,1516,1516,0
20231108,114900,63537499,1516,1516,1516,1516,0
20231108,114800,63537499,1516,1516,1516,1516,0
20231108,114700,63537499,1516,1516,1516,1516,0
20231108,114600,63537499,1516,1516,1516,1516,0
20231108,114500,63537499,1516,1516,1516,1516,0
20231108,114400,63537499,1516,1516,1516,1516,0
20231108,114300,63537499,1516,1516,1516,1516,0
20231108,114200,63537499,1516,1516,1516,1516,1
20231108,114100,63535983,1505,1505,1505,1505,0
20231108,114000,63535983,1505,1516,1516,1505,940
20231108,113900,62116088,1515,1515,1515,1515,0
20231108,113800,62116088,1515,1515,1515,1515,181
20231108,113700,61841873,1515,1515,1515,1515,9
20231108,113600,61828238,1515,1515,1515,1515,0
20231108,113500,61828238,1515,1515,1515,1515,0
20231108,113400,61828238,1515,1515,1515,1515,10
20231108,113300,61813088,1515,1515,1515,1515,0
20231108,113200,61813088,1515,1515,1515,1515,0
20231108,113100,61813088,1515,1515,1515,1515,0
20231108,113000,61813088,1515,1515,1515,1515,4
20231108,112900,61807028,1519,1519,1519,1519,0
20231108,112800,61807028,1519,1519,1519,1519,0
20231108,112700,61807028,1519,1518,1519,1518,100
20231108,112600,61655138,1519,1519,1519,1519,0
20231108,112500,61655138,1519,1519,1519,1519,0
20231108,112400,61655138,1519,1519,1519,1519,0
20231108,112300,61655138,1519,1519,1519,1519,0
20231108,112200,61655138,1519,1519,1519,1519,0
20231108,112100,61655138,1519,1519,1519,1519,0
20231108,112000,61655138,1519,1519,1519,1519,0
20231108,111900,61655138,1519,1519,1519,1519,0
20231108,111800,61655138,1519,1519,1519,1519,0
20231108,111700,61655138,1519,1519,1519,1519,0
20231108,111600,61655138,1519,1519,1519,1519,0
20231108,111500,61655138,1519,1519,1519,1519,3
20231108,111400,61650581,1520,1520,1520,1520,0
20231108,111300,61650581,1520,1520,1520,1520,0
20231108,111200,61650581,1520,1520,1520,1520,0
20231108,111100,61650581,1520,1520,1520,1520,0
20231108,111000,61650581,1520,1520,1520,1520,0
20231108,110900,61650581,1520,1520,1520,1520,0
20231108,110800,61650581,1520,1520,1520,1520,0
20231108,110700,61650581,1520,1520,1520,1520,85
20231108,110600,61521381,1520,1520,1520,1520,2
20231108,110500,61518341,1520,1520,1520,1520,0
20231108,110400,61518341,1520,1519,1520,1519,3000
20231108,110300,56959351,1519,1519,1519,1519,0
20231108,110200,56959351,1519,1519,1519,1519,1
20231108,110100,56957832,1520,1520,1520,1520,0
20231108,110000,56957832,1520,1520,1520,1520,0
20231108,105900,56957832,1520,1520,1520,1520,0
20231108,105800,56957832,1520,1520,1520,1520,21
20231108,105700,56925912,1520,1520,1520,1520,0
20231108,105600,56925912,1520,1520,1520,1520,0
20231108,105500,56925912,1520,1520,1520,1520,0
20231108,105400,56925912,1520,1520,1520,1520,0
20231108,105300,56925912,1520,1520,1520,1520,0
20231108,105200,56925912,1520,1520,1520,1520,518
20231108,105100,56138552,1519,1519,1519,1519,0
20231108,105000,56138552,1519,1519,1519,1519,0
20231108,104900,56138552,1519,1519,1519,1519,11
20231108,104800,56121843,1520,1520,1520,1520,0
20231108,104700,56121843,1520,1520,1520,1520,0
20231108,104600,56121843,1520,1520,1520,1520,3
20231108,104500,56117283,1520,1520,1520,1520,2
20231108,104400,56114243,1520,1520,1520,1520,0
20231108,104300,56114243,1520,1520,1520,1520,0
20231108,104200,56114243,1520,1520,1520,1520,101
20231108,104100,55960723,1526,1526,1526,1526,1
20231108,104000,55959197,1526,1526,1526,1526,0
20231108,103900,55959197,1526,1526,1526,1526,6
20231108,103800,55950041,1526,1526,1526,1526,139
20231108,103700,55737927,1527,1526,1527,1526,1405
20231108,103600,53593861,1527,1527,1527,1527,327
20231108,103500,53094532,1527,1527,1527,1527,334
20231108,103400,52584514,1536,1536,1536,1536,0
20231108,103300,52584514,1536,1536,1536,1536,0
20231108,103200,52584514,1536,1536,1536,1536,0
20231108,103100,52584514,1536,1536,1536,1536,0
20231108,103000,52584514,1536,1536,1536,1536,16
20231108,102900,52559938,1527,1527,1527,1527,0
20231108,102800,52559938,1527,1533,1533,1527,54
20231108,102700,52477186,1533,1533,1533,1533,0
20231108,102600,52477186,1533,1530,1533,1530,151
20231108,102500,52245847,1530,1530,1530,1530,0
20231108,102400,52245847,1530,1530,1530,1530,3
20231108,102300,52241257,1530,1530,1530,1530,0
20231108,102200,52241257,1530,1530,1530,1530,7
20231108,102100,52230547,1526,1526,1526,1526,0
20231108,102000,52230547,1526,1526,1526,1526,0
20231108,101900,52230547,1526,1528,1528,1526,290
20231108,101800,51787997,1527,1527,1527,1527,0
20231108,101700,51787997,1527,1527,1527,1527,0
20231108,101600,51787997,1527,1527,1527,1527,0
20231108,101500,51787997,1527,1527,1527,1527,0
20231108,101400,51787997,1527,1527,1527,1527,0
20231108,101300,51787997,1527,1528,1528,1527,128
20231108,101200,51592530,1526,1526,1526,1526,260
20231108,101100,51195770,1526,1526,1526,1526,64
20231108,101000,51098106,1526,1526,1526,1526,0
20231108,100900,51098106,1526,1526,1526,1526,676
20231108,100800,50066530,1526,1526,1526,1526,59
20231108,100700,49976496,1520,1520,1520,1520,0
20231108,100600,49976496,1520,1520,1520,1520,4
20231108,100500,49970416,1520,1520,1520,1520,1
20231108,100400,49968896,1513,1513,1513,1513,0
20231108,100300,49968896,1513,1513,1513,1513,0
20231108,100200,49968896,1513,1513,1513,1513,0
20231108,100100,49968896,1513,1521,1521,1513,1000
20231108,100000,48450951,1522,1522,1522,1522,0
20231108,095900,48450951,1522,1522,1522,1522,0
20231108,095800,48450951,1522,1522,1522,1522,52
20231108,095700,48371807,1524,1524,1524,1524,10
20231108,095600,48356567,1526,1526,1526,1526,2500
20231108,095500,44541567,1526,1526,1526,1526,0
20231108,095400,44541567,1526,1526,1526,1526,0
20231108,095300,44541567,1526,1526,1526,1526,0
20231108,095200,44541567,1526,1526,1526,1526,0
20231108,095100,44541567,1526,1526,1526,1526,0
20231108,095000,44541567,1526,1526,1526,1526,0
20231108,094900,44541567,1526,1526,1526,1526,2
20231108,094800,44538515,1519,1519,1519,1519,0
20231108,094700,44538515,1519,1519,1519,1519,0
20231108,094600,44538515,1519,1519,1519,1519,0
20231108,094500,44538515,1519,1519,1519,1519,1
20231108,094400,44536996,1515,1515,1515,1515,0
20231108,094300,44536996,1515,1533,1533,1515,1062
20231108,094200,42921187,1533,1533,1533,1533,36
20231108,094100,42865999,1513,1524,1524,1513,1000
20231108,094000,41345951,1532,1532,1532,1532,0
20231108,093900,41345951,1532,1544,1545,1523,1016
20231108,093800,39794042,1545,1543,1545,1543,63
20231108,093700,39696742,1543,1543,1543,1543,1
20231108,093600,39695199,1546,1546,1546,1546,0
20231108,093500,39695199,1546,1529,1546,1529,95
20231108,093400,39549256,1544,1544,1544,1544,0
20231108,093300,39549256,1544,1543,1544,1526,984
20231108,093200,38046786,1546,1546,1546,1546,18
20231108,093100,38018958,1548,1526,1548,1526,949
20231108,093000,36567977,1525,1525,1525,1525,10
20231108,092900,36552727,1526,1520,1526,1520,5135
20231108,092800,28747341,1520,1520,1520,1520,880
20231108,092700,27409741,1518,1517,1518,1517,2416
20231108,092600,23743229,1517,1517,1517,1517,0
20231108,092500,23743229,1517,1517,1517,1517,1
20231108,092400,23741712,1517,1517,1517,1517,1
20231108,092300,23740195,1516,1513,1516,1513,18
20231108,092200,23712911,1513,1513,1513,1513,0
20231108,092100,23712911,1513,1513,1513,1513,47
20231108,092000,23641800,1513,1517,1517,1513,2012
20231108,091900,20593596,1515,1515,1515,1515,0
20231108,091800,20593596,1515,1515,1515,1515,0
20231108,091700,20593596,1515,1515,1515,1515,0
20231108,091600,20593596,1515,1515,1515,1515,6
20231108,091500,20584506,1517,1517,1517,1517,0
20231108,091400,20584506,1517,1517,1517,1517,0
20231108,091300,20584506,1517,1506,1517,1506,641
20231108,091200,19612868,1506,1506,1506,1506,7
20231108,091100,19602326,1504,1504,1504,1504,7
20231108,091000,19591798,1504,1495,1504,1495,2333
20231108,090900,16083029,1504,1521,1521,1504,7681
20231108,090800,4530150,1535,1537,1537,1535,175
20231108,090700,4261377,1537,1537,1537,1537,671
20231108,090600,3230050,1537,1537,1537,1537,7
20231108,090500,3219291,1545,1535,1545,1535,495
20231108,090400,2457621,1520,1520,1520,1520,7
20231108,090300,2446981,1520,1520,1520,1520,0
20231108,090200,2446981,1520,1520,1520,1520,7
20231108,090100,2436341,1520,1543,1543,1520,17
20231108,090000,2410478,1545,1550,1550,1520,1556