KissMeData/084680/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,195300,39684646,1260,1260,1260,1260,924
20231109,195200,39684646,1260,1260,1260,1260,0
20231109,195100,39684646,1260,1260,1260,1260,0
20231109,195000,39684646,1260,1260,1260,1260,0
20231109,194900,39684646,1260,1260,1260,1260,0
20231109,194800,39684646,1260,1260,1260,1260,0
20231109,194700,39684646,1260,1260,1260,1260,0
20231109,194600,39684646,1260,1260,1260,1260,0
20231109,194500,39684646,1260,1260,1260,1260,0
20231109,194400,39684646,1260,1260,1260,1260,0
20231109,194300,39684646,1260,1260,1260,1260,0
20231109,194200,39684646,1260,1260,1260,1260,0
20231109,194100,39684646,1260,1260,1260,1260,0
20231109,194000,39684646,1260,1260,1260,1260,0
20231109,193900,39684646,1260,1260,1260,1260,0
20231109,193800,39684646,1260,1260,1260,1260,0
20231109,193700,39684646,1260,1260,1260,1260,0
20231109,193600,39684646,1260,1260,1260,1260,0
20231109,193500,39684646,1260,1260,1260,1260,0
20231109,193400,39684646,1260,1260,1260,1260,0
20231109,193300,39684646,1260,1260,1260,1260,0
20231109,193200,39684646,1260,1260,1260,1260,0
20231109,193100,39684646,1260,1260,1260,1260,0
20231109,193000,39684646,1260,1260,1260,1260,0
20231109,192900,39684646,1260,1260,1260,1260,0
20231109,192800,39684646,1260,1260,1260,1260,0
20231109,192700,39684646,1260,1260,1260,1260,0
20231109,192600,39684646,1260,1260,1260,1260,0
20231109,192500,39684646,1260,1260,1260,1260,0
20231109,192400,39684646,1260,1260,1260,1260,0
20231109,192300,39684646,1260,1260,1260,1260,924
20231109,192200,39684646,1260,1260,1260,1260,0
20231109,192100,39684646,1260,1260,1260,1260,0
20231109,192000,39684646,1260,1260,1260,1260,0
20231109,191900,39684646,1260,1260,1260,1260,0
20231109,191800,39684646,1260,1260,1260,1260,0
20231109,191700,39684646,1260,1260,1260,1260,0
20231109,191600,39684646,1260,1260,1260,1260,0
20231109,191500,39684646,1260,1260,1260,1260,0
20231109,191400,39684646,1260,1260,1260,1260,0
20231109,191300,39684646,1260,1260,1260,1260,0
20231109,191200,39684646,1260,1260,1260,1260,0
20231109,191100,39684646,1260,1260,1260,1260,0
20231109,191000,39684646,1260,1260,1260,1260,0
20231109,190900,39684646,1260,1260,1260,1260,0
20231109,190800,39684646,1260,1260,1260,1260,0
20231109,190700,39684646,1260,1260,1260,1260,0
20231109,190600,39684646,1260,1260,1260,1260,0
20231109,190500,39684646,1260,1260,1260,1260,0
20231109,190400,39684646,1260,1260,1260,1260,0
20231109,190300,39684646,1260,1260,1260,1260,0
20231109,190200,39684646,1260,1260,1260,1260,0
20231109,190100,39684646,1260,1260,1260,1260,0
20231109,190000,39684646,1260,1260,1260,1260,0
20231109,185900,39684646,1260,1260,1260,1260,0
20231109,185800,39684646,1260,1260,1260,1260,0
20231109,185700,39684646,1260,1260,1260,1260,0
20231109,185600,39684646,1260,1260,1260,1260,0
20231109,185500,39684646,1260,1260,1260,1260,0
20231109,185400,39684646,1260,1260,1260,1260,0
20231109,185300,39684646,1260,1260,1260,1260,924
20231109,185200,39684646,1260,1260,1260,1260,0
20231109,185100,39684646,1260,1260,1260,1260,0
20231109,185000,39684646,1260,1260,1260,1260,0
20231109,184900,39684646,1260,1260,1260,1260,0
20231109,184800,39684646,1260,1260,1260,1260,0
20231109,184700,39684646,1260,1260,1260,1260,0
20231109,184600,39684646,1260,1260,1260,1260,0
20231109,184500,39684646,1260,1260,1260,1260,0
20231109,184400,39684646,1260,1260,1260,1260,0
20231109,184300,39684646,1260,1260,1260,1260,0
20231109,184200,39684646,1260,1260,1260,1260,0
20231109,184100,39684646,1260,1260,1260,1260,0
20231109,184000,39684646,1260,1260,1260,1260,0
20231109,183900,39684646,1260,1260,1260,1260,0
20231109,183800,39684646,1260,1260,1260,1260,0
20231109,183700,39684646,1260,1260,1260,1260,0
20231109,183600,39684646,1260,1260,1260,1260,0
20231109,183500,39684646,1260,1260,1260,1260,0
20231109,183400,39684646,1260,1260,1260,1260,0
20231109,183300,39684646,1260,1260,1260,1260,0
20231109,183200,39684646,1260,1260,1260,1260,0
20231109,183100,39684646,1260,1260,1260,1260,0
20231109,183000,39684646,1260,1260,1260,1260,0
20231109,182900,39684646,1260,1260,1260,1260,0
20231109,182800,39684646,1260,1260,1260,1260,0
20231109,182700,39684646,1260,1260,1260,1260,0
20231109,182600,39684646,1260,1260,1260,1260,0
20231109,182500,39684646,1260,1260,1260,1260,0
20231109,182400,39684646,1260,1260,1260,1260,0
20231109,182300,39684646,1260,1260,1260,1260,924
20231109,182200,39684646,1260,1260,1260,1260,0
20231109,182100,39684646,1260,1260,1260,1260,0
20231109,182000,39684646,1260,1260,1260,1260,0
20231109,181900,39684646,1260,1260,1260,1260,0
20231109,181800,39684646,1260,1260,1260,1260,0
20231109,181700,39684646,1260,1260,1260,1260,0
20231109,181600,39684646,1260,1260,1260,1260,0
20231109,181500,39684646,1260,1260,1260,1260,0
20231109,181400,39684646,1260,1260,1260,1260,0
20231109,181300,39684646,1260,1260,1260,1260,0
20231109,181200,39684646,1260,1260,1260,1260,0
20231109,181100,39684646,1260,1260,1260,1260,0
20231109,181000,39684646,1260,1260,1260,1260,0
20231109,180900,39684646,1260,1260,1260,1260,0
20231109,180800,39684646,1260,1260,1260,1260,0
20231109,180700,39684646,1260,1260,1260,1260,0
20231109,180600,39684646,1260,1260,1260,1260,0
20231109,180500,39684646,1260,1260,1260,1260,0
20231109,180400,39684646,1260,1260,1260,1260,0
20231109,180300,39684646,1260,1260,1260,1260,0
20231109,180200,39684646,1260,1260,1260,1260,0
20231109,180100,39684646,1260,1260,1260,1260,0
20231109,180000,39684646,1260,1260,1260,1260,0
20231109,175900,39684646,1260,1260,1260,1260,0
20231109,175800,39684646,1260,1260,1260,1260,0
20231109,175700,39684646,1260,1260,1260,1260,0
20231109,175600,39684646,1260,1260,1260,1260,0
20231109,175500,39684646,1260,1260,1260,1260,0
20231109,175400,39684646,1260,1260,1260,1260,0
20231109,175300,39684646,1260,1260,1260,1260,924
20231109,175200,39684646,1260,1260,1260,1260,0
20231109,175100,39684646,1260,1260,1260,1260,0
20231109,175000,39684646,1260,1260,1260,1260,0
20231109,174900,39684646,1260,1260,1260,1260,0
20231109,174800,39684646,1260,1260,1260,1260,0
20231109,174700,39684646,1260,1260,1260,1260,0
20231109,174600,39684646,1260,1260,1260,1260,0
20231109,174500,39684646,1260,1260,1260,1260,0
20231109,174400,39684646,1260,1260,1260,1260,0
20231109,174300,39684646,1260,1260,1260,1260,0
20231109,174200,39684646,1260,1260,1260,1260,0
20231109,174100,39684646,1260,1260,1260,1260,0
20231109,174000,39684646,1260,1260,1260,1260,0
20231109,173900,39684646,1260,1260,1260,1260,0
20231109,173800,39684646,1260,1260,1260,1260,0
20231109,173700,39684646,1260,1260,1260,1260,0
20231109,173600,39684646,1260,1260,1260,1260,0
20231109,173500,39684646,1260,1260,1260,1260,0
20231109,173400,39684646,1260,1260,1260,1260,0
20231109,173300,39684646,1260,1260,1260,1260,0
20231109,173200,39684646,1260,1260,1260,1260,0
20231109,173100,39684646,1260,1260,1260,1260,0
20231109,173000,39684646,1260,1260,1260,1260,0
20231109,172900,39684646,1260,1260,1260,1260,0
20231109,172800,39684646,1260,1260,1260,1260,0
20231109,172700,39684646,1260,1260,1260,1260,0
20231109,172600,39684646,1260,1260,1260,1260,0
20231109,172500,39684646,1260,1260,1260,1260,0
20231109,172400,39684646,1260,1260,1260,1260,0
20231109,172300,39684646,1260,1260,1260,1260,924
20231109,172200,39684646,1260,1260,1260,1260,0
20231109,172100,39684646,1260,1260,1260,1260,0
20231109,172000,39684646,1260,1260,1260,1260,0
20231109,171900,39684646,1260,1260,1260,1260,0
20231109,171800,39684646,1260,1260,1260,1260,0
20231109,171700,39684646,1260,1260,1260,1260,0
20231109,171600,39684646,1260,1260,1260,1260,0
20231109,171500,39684646,1260,1260,1260,1260,0
20231109,171400,39684646,1260,1260,1260,1260,0
20231109,171300,39684646,1260,1260,1260,1260,0
20231109,171200,39684646,1260,1260,1260,1260,0
20231109,171100,39684646,1260,1260,1260,1260,0
20231109,171000,39684646,1260,1260,1260,1260,0
20231109,170900,39684646,1260,1260,1260,1260,0
20231109,170800,39684646,1260,1260,1260,1260,0
20231109,170700,39684646,1260,1260,1260,1260,0
20231109,170600,39684646,1260,1260,1260,1260,0
20231109,170500,39684646,1260,1260,1260,1260,0
20231109,170400,39684646,1260,1260,1260,1260,0
20231109,170300,39684646,1260,1260,1260,1260,0
20231109,170200,39684646,1260,1260,1260,1260,0
20231109,170100,39684646,1260,1260,1260,1260,0
20231109,170000,39684646,1260,1260,1260,1260,0
20231109,165900,39684646,1260,1260,1260,1260,0
20231109,165800,39684646,1260,1260,1260,1260,0
20231109,165700,39684646,1260,1260,1260,1260,0
20231109,165600,39684646,1260,1260,1260,1260,0
20231109,165500,39684646,1260,1260,1260,1260,0
20231109,165400,39684646,1260,1260,1260,1260,0
20231109,165300,39684646,1260,1260,1260,1260,924
20231109,165200,39684646,1260,1260,1260,1260,0
20231109,165100,39684646,1260,1260,1260,1260,0
20231109,165000,39684646,1260,1260,1260,1260,0
20231109,164900,39684646,1260,1260,1260,1260,0
20231109,164800,39684646,1260,1260,1260,1260,0
20231109,164700,39684646,1260,1260,1260,1260,0
20231109,164600,39684646,1260,1260,1260,1260,0
20231109,164500,39684646,1260,1260,1260,1260,0
20231109,164400,39684646,1260,1260,1260,1260,0
20231109,164300,39684646,1260,1260,1260,1260,0
20231109,164200,39684646,1260,1260,1260,1260,0
20231109,164100,39684646,1260,1260,1260,1260,0
20231109,164000,39684646,1260,1260,1260,1260,0
20231109,163900,39684646,1260,1260,1260,1260,0
20231109,163800,39684646,1260,1260,1260,1260,0
20231109,163700,39684646,1260,1260,1260,1260,0
20231109,163600,39684646,1260,1260,1260,1260,0
20231109,163500,39684646,1260,1260,1260,1260,0
20231109,163400,39684646,1260,1260,1260,1260,0
20231109,163300,39684646,1260,1260,1260,1260,0
20231109,163200,39684646,1260,1260,1260,1260,0
20231109,163100,39684646,1260,1260,1260,1260,0
20231109,163000,39684646,1260,1260,1260,1260,0
20231109,162900,39684646,1260,1260,1260,1260,0
20231109,162800,39684646,1260,1260,1260,1260,0
20231109,162700,39684646,1260,1260,1260,1260,0
20231109,162600,39684646,1260,1260,1260,1260,0
20231109,162500,39684646,1260,1260,1260,1260,0
20231109,162400,39684646,1260,1260,1260,1260,0
20231109,162300,39684646,1260,1260,1260,1260,924
20231109,162200,39684646,1260,1260,1260,1260,0
20231109,162100,39684646,1260,1260,1260,1260,0
20231109,162000,39684646,1260,1260,1260,1260,0
20231109,161900,39684646,1260,1260,1260,1260,0
20231109,161800,39684646,1260,1260,1260,1260,0
20231109,161700,39684646,1260,1260,1260,1260,0
20231109,161600,39684646,1260,1260,1260,1260,0
20231109,161500,39684646,1260,1260,1260,1260,0
20231109,161400,39684646,1260,1260,1260,1260,0
20231109,161300,39684646,1260,1260,1260,1260,0
20231109,161200,39684646,1260,1260,1260,1260,0
20231109,161100,39684646,1260,1260,1260,1260,0
20231109,161000,39684646,1260,1260,1260,1260,0
20231109,160900,39684646,1260,1260,1260,1260,0
20231109,160800,39684646,1260,1260,1260,1260,0
20231109,160700,39684646,1260,1260,1260,1260,0
20231109,160600,39684646,1260,1260,1260,1260,0
20231109,160500,39684646,1260,1260,1260,1260,0
20231109,160400,39684646,1260,1260,1260,1260,0
20231109,160300,39684646,1260,1260,1260,1260,0
20231109,160200,39684646,1260,1260,1260,1260,0
20231109,160100,39684646,1260,1260,1260,1260,0
20231109,160000,39684646,1260,1260,1260,1260,0
20231109,155900,39684646,1260,1260,1260,1260,0
20231109,155800,39684646,1260,1260,1260,1260,0
20231109,155700,39684646,1260,1260,1260,1260,0
20231109,155600,39684646,1260,1260,1260,1260,0
20231109,155500,39684646,1260,1260,1260,1260,0
20231109,155400,39684646,1260,1260,1260,1260,0
20231109,155300,39684646,1260,1260,1260,1260,924
20231109,155200,39684646,1260,1260,1260,1260,0
20231109,155100,39684646,1260,1260,1260,1260,0
20231109,155000,39684646,1260,1260,1260,1260,0
20231109,154900,39684646,1260,1260,1260,1260,0
20231109,154800,39684646,1260,1260,1260,1260,0
20231109,154700,39684646,1260,1260,1260,1260,0
20231109,154600,39684646,1260,1260,1260,1260,0
20231109,154500,39684646,1260,1260,1260,1260,0
20231109,154400,39684646,1260,1260,1260,1260,0
20231109,154300,39684646,1260,1260,1260,1260,0
20231109,154200,39684646,1260,1260,1260,1260,0
20231109,154100,39684646,1260,1260,1260,1260,0
20231109,154000,39684646,1260,1260,1260,1260,0
20231109,153900,39684646,1260,1260,1260,1260,0
20231109,153800,39684646,1260,1260,1260,1260,0
20231109,153700,39684646,1260,1260,1260,1260,0
20231109,153600,39684646,1260,1260,1260,1260,0
20231109,153500,39684646,1260,1260,1260,1260,0
20231109,153400,39684646,1260,1260,1260,1260,0
20231109,153300,39684646,1260,1260,1260,1260,0
20231109,153200,39684646,1260,1260,1260,1260,0
20231109,153100,39684646,1260,1260,1260,1260,0
20231109,153000,39684646,1260,1260,1260,1260,924
20231109,152900,38520406,1260,1260,1260,1260,0
20231109,152800,38520406,1260,1260,1260,1260,0
20231109,152700,38520406,1260,1260,1260,1260,0
20231109,152600,38520406,1260,1260,1260,1260,0
20231109,152500,38520406,1260,1260,1260,1260,0
20231109,152400,38520406,1260,1260,1260,1260,0
20231109,152300,38520406,1260,1260,1260,1260,0
20231109,152200,38520406,1260,1260,1260,1260,0
20231109,152100,38520406,1260,1260,1260,1260,0
20231109,152000,38520406,1260,1260,1260,1260,0
20231109,151900,38520406,1260,1260,1260,1260,0
20231109,151800,38520406,1260,1262,1262,1260,7
20231109,151700,38511580,1265,1265,1265,1265,52
20231109,151600,38445800,1265,1269,1269,1265,38
20231109,151500,38397658,1269,1269,1269,1269,0
20231109,151400,38397658,1269,1269,1269,1269,0
20231109,151300,38397658,1269,1269,1269,1269,0
20231109,151200,38397658,1269,1269,1269,1269,0
20231109,151100,38397658,1269,1269,1269,1269,0
20231109,151000,38397658,1269,1269,1269,1269,39
20231109,150900,38348167,1273,1273,1273,1273,0
20231109,150800,38348167,1273,1273,1273,1273,0
20231109,150700,38348167,1273,1273,1273,1273,0
20231109,150600,38348167,1273,1273,1273,1273,0
20231109,150500,38348167,1273,1273,1273,1273,0
20231109,150400,38348167,1273,1273,1273,1273,0
20231109,150300,38348167,1273,1273,1273,1273,0
20231109,150200,38348167,1273,1273,1273,1273,0
20231109,150100,38348167,1273,1273,1273,1273,621
20231109,150000,37557634,1273,1260,1273,1260,2049
20231109,145900,34961026,1259,1259,1259,1259,0
20231109,145800,34961026,1259,1259,1259,1259,0
20231109,145700,34961026,1259,1259,1259,1259,25
20231109,145600,34929551,1260,1260,1260,1260,55
20231109,145500,34860251,1260,1260,1260,1260,60
20231109,145400,34784651,1260,1260,1260,1260,2
20231109,145300,34782131,1259,1259,1259,1259,0
20231109,145200,34782131,1259,1259,1259,1259,24
20231109,145100,34751915,1259,1259,1259,1259,3
20231109,145000,34748138,1259,1259,1259,1259,0
20231109,144900,34748138,1259,1259,1259,1259,0
20231109,144800,34748138,1259,1259,1259,1259,0
20231109,144700,34748138,1259,1259,1259,1259,3
20231109,144600,34744361,1259,1259,1259,1259,0
20231109,144500,34744361,1259,1259,1259,1259,0
20231109,144400,34744361,1259,1259,1259,1259,3
20231109,144300,34740584,1259,1259,1259,1259,0
20231109,144200,34740584,1259,1259,1259,1259,0
20231109,144100,34740584,1259,1259,1259,1259,0
20231109,144000,34740584,1259,1259,1259,1259,0
20231109,143900,34740584,1259,1259,1259,1259,0
20231109,143800,34740584,1259,1259,1259,1259,2
20231109,143700,34738066,1259,1259,1259,1259,3
20231109,143600,34734289,1259,1259,1259,1259,96
20231109,143500,34613425,1259,1260,1260,1259,176
20231109,143400,34391840,1259,1259,1259,1259,0
20231109,143300,34391840,1259,1265,1265,1257,6873
20231109,143200,25741234,1266,1266,1266,1266,0
20231109,143100,25741234,1266,1266,1266,1266,0
20231109,143000,25741234,1266,1266,1266,1266,0
20231109,142900,25741234,1266,1266,1266,1266,207
20231109,142800,25479172,1266,1266,1266,1266,138
20231109,142700,25304464,1266,1266,1266,1266,0
20231109,142600,25304464,1266,1266,1266,1266,0
20231109,142500,25304464,1266,1266,1266,1266,0
20231109,142400,25304464,1266,1266,1266,1266,233
20231109,142300,25009486,1267,1267,1267,1267,0
20231109,142200,25009486,1267,1267,1267,1267,10
20231109,142100,24996816,1267,1267,1267,1267,0
20231109,142000,24996816,1267,1267,1267,1267,10
20231109,141900,24984146,1267,1267,1267,1267,0
20231109,141800,24984146,1267,1267,1267,1267,0
20231109,141700,24984146,1267,1268,1268,1267,31
20231109,141600,24944852,1267,1267,1267,1267,0
20231109,141500,24944852,1267,1267,1267,1267,1
20231109,141400,24943585,1267,1267,1267,1267,1
20231109,141300,24942318,1267,1267,1267,1267,0
20231109,141200,24942318,1267,1267,1267,1267,0
20231109,141100,24942318,1267,1267,1267,1267,0
20231109,141000,24942318,1267,1267,1267,1267,0
20231109,140900,24942318,1267,1267,1267,1267,1
20231109,140800,24941051,1267,1267,1267,1267,0
20231109,140700,24941051,1267,1267,1267,1267,0
20231109,140600,24941051,1267,1267,1267,1267,0
20231109,140500,24941051,1267,1267,1267,1267,0
20231109,140400,24941051,1267,1267,1267,1267,0
20231109,140300,24941051,1267,1267,1267,1267,0
20231109,140200,24941051,1267,1267,1267,1267,0
20231109,140100,24941051,1267,1267,1267,1267,0
20231109,140000,24941051,1267,1267,1267,1267,0
20231109,135900,24941051,1267,1267,1267,1267,0
20231109,135800,24941051,1267,1267,1267,1267,0
20231109,135700,24941051,1267,1267,1267,1267,0
20231109,135600,24941051,1267,1267,1267,1267,0
20231109,135500,24941051,1267,1268,1268,1267,1068
20231109,135400,23587858,1269,1269,1269,1269,266
20231109,135300,23250304,1269,1269,1269,1269,0
20231109,135200,23250304,1269,1269,1269,1269,0
20231109,135100,23250304,1269,1269,1269,1269,1
20231109,135000,23249035,1269,1269,1269,1269,1
20231109,134900,23247766,1269,1269,1269,1269,0
20231109,134800,23247766,1269,1269,1269,1269,20
20231109,134700,23222386,1269,1269,1269,1269,3
20231109,134600,23218579,1269,1269,1269,1269,2
20231109,134500,23216041,1270,1270,1270,1270,0
20231109,134400,23216041,1270,1270,1270,1270,0
20231109,134300,23216041,1270,1270,1270,1270,0
20231109,134200,23216041,1270,1270,1270,1270,0
20231109,134100,23216041,1270,1270,1270,1270,0
20231109,134000,23216041,1270,1270,1270,1270,0
20231109,133900,23216041,1270,1270,1270,1270,0
20231109,133800,23216041,1270,1270,1270,1270,0
20231109,133700,23216041,1270,1270,1270,1270,0
20231109,133600,23216041,1270,1270,1270,1270,0
20231109,133500,23216041,1270,1270,1270,1270,0
20231109,133400,23216041,1270,1270,1270,1270,60
20231109,133300,23139841,1272,1272,1272,1272,0
20231109,133200,23139841,1272,1272,1272,1272,0
20231109,133100,23139841,1272,1272,1272,1272,1478
20231109,133000,21259825,1272,1272,1272,1272,1
20231109,132900,21258553,1272,1272,1272,1272,1
20231109,132800,21257281,1270,1270,1270,1270,1194
20231109,132700,19740901,1270,1270,1270,1270,0
20231109,132600,19740901,1270,1270,1270,1270,0
20231109,132500,19740901,1270,1270,1270,1270,0
20231109,132400,19740901,1270,1270,1270,1270,0
20231109,132300,19740901,1270,1270,1270,1270,266
20231109,132200,19403081,1268,1268,1268,1268,0
20231109,132100,19403081,1268,1268,1268,1268,0
20231109,132000,19403081,1268,1268,1268,1268,163
20231109,131900,19196397,1270,1270,1270,1270,1
20231109,131800,19195127,1268,1268,1268,1268,0
20231109,131700,19195127,1268,1268,1268,1268,10
20231109,131600,19182447,1268,1268,1268,1268,0
20231109,131500,19182447,1268,1268,1268,1268,0
20231109,131400,19182447,1268,1268,1268,1268,175
20231109,131300,18960547,1268,1268,1268,1268,223
20231109,131200,18677783,1268,1268,1268,1268,0
20231109,131100,18677783,1268,1268,1268,1268,0
20231109,131000,18677783,1268,1268,1268,1268,0
20231109,130900,18677783,1268,1268,1268,1268,1
20231109,130800,18676515,1268,1269,1269,1268,3629
20231109,130700,14073825,1270,1270,1270,1270,500
20231109,130600,13438825,1270,1270,1270,1270,0
20231109,130500,13438825,1270,1270,1270,1270,5
20231109,130400,13432475,1275,1275,1275,1275,0
20231109,130300,13432475,1275,1275,1275,1275,0
20231109,130200,13432475,1275,1275,1275,1275,0
20231109,130100,13432475,1275,1275,1275,1275,0
20231109,130000,13432475,1275,1275,1275,1275,0
20231109,125900,13432475,1275,1275,1275,1275,0
20231109,125800,13432475,1275,1275,1275,1275,5
20231109,125700,13426100,1269,1275,1275,1269,9
20231109,125600,13414666,1276,1276,1276,1276,0
20231109,125500,13414666,1276,1276,1276,1276,0
20231109,125400,13414666,1276,1276,1276,1276,0
20231109,125300,13414666,1276,1276,1276,1276,0
20231109,125200,13414666,1276,1276,1276,1276,0
20231109,125100,13414666,1276,1276,1276,1276,0
20231109,125000,13414666,1276,1276,1276,1276,0
20231109,124900,13414666,1276,1276,1276,1276,0
20231109,124800,13414666,1276,1276,1276,1276,0
20231109,124700,13414666,1276,1276,1276,1276,8
20231109,124600,13404458,1277,1277,1277,1277,0
20231109,124500,13404458,1277,1277,1277,1277,0
20231109,124400,13404458,1277,1277,1277,1277,0
20231109,124300,13404458,1277,1277,1277,1277,0
20231109,124200,13404458,1277,1277,1277,1277,0
20231109,124100,13404458,1277,1277,1277,1277,0
20231109,124000,13404458,1277,1277,1277,1277,0
20231109,123900,13404458,1277,1277,1277,1277,0
20231109,123800,13404458,1277,1277,1277,1277,0
20231109,123700,13404458,1277,1277,1277,1277,0
20231109,123600,13404458,1277,1277,1277,1277,0
20231109,123500,13404458,1277,1277,1277,1277,10
20231109,123400,13391688,1269,1269,1269,1269,2
20231109,123300,13389150,1269,1269,1269,1269,0
20231109,123200,13389150,1269,1269,1269,1269,0
20231109,123100,13389150,1269,1269,1269,1269,0
20231109,123000,13389150,1269,1269,1269,1269,0
20231109,122900,13389150,1269,1269,1269,1269,0
20231109,122800,13389150,1269,1269,1269,1269,0
20231109,122700,13389150,1269,1271,1271,1269,795
20231109,122600,12379586,1271,1271,1271,1271,133
20231109,122500,12210543,1271,1271,1271,1271,0
20231109,122400,12210543,1271,1271,1271,1271,0
20231109,122300,12210543,1271,1271,1271,1271,0
20231109,122200,12210543,1271,1271,1271,1271,1
20231109,122100,12209272,1270,1270,1270,1270,0
20231109,122000,12209272,1270,1270,1270,1270,0
20231109,121900,12209272,1270,1270,1270,1270,114
20231109,121800,12064492,1271,1271,1271,1271,0
20231109,121700,12064492,1271,1271,1271,1271,0
20231109,121600,12064492,1271,1271,1271,1271,1
20231109,121500,12063221,1271,1271,1271,1271,0
20231109,121400,12063221,1271,1271,1271,1271,75
20231109,121300,11967896,1271,1271,1271,1271,1
20231109,121200,11966625,1271,1271,1271,1271,0
20231109,121100,11966625,1271,1272,1272,1271,644
20231109,121000,11147800,1272,1272,1272,1272,0
20231109,120900,11147800,1272,1272,1272,1272,0
20231109,120800,11147800,1272,1272,1272,1272,0
20231109,120700,11147800,1272,1272,1272,1272,0
20231109,120600,11147800,1272,1272,1272,1272,0
20231109,120500,11147800,1272,1272,1272,1272,0
20231109,120400,11147800,1272,1272,1272,1272,0
20231109,120300,11147800,1272,1272,1272,1272,0
20231109,120200,11147800,1272,1272,1272,1272,0
20231109,120100,11147800,1272,1272,1272,1272,0
20231109,120000,11147800,1272,1272,1272,1272,10
20231109,115900,11135080,1273,1273,1273,1273,0
20231109,115800,11135080,1273,1273,1273,1273,0
20231109,115700,11135080,1273,1273,1273,1273,0
20231109,115600,11135080,1273,1273,1273,1273,0
20231109,115500,11135080,1273,1273,1273,1273,0
20231109,115400,11135080,1273,1273,1273,1273,0
20231109,115300,11135080,1273,1273,1273,1273,0
20231109,115200,11135080,1273,1273,1273,1273,0
20231109,115100,11135080,1273,1273,1273,1273,3
20231109,115000,11131261,1273,1273,1273,1273,0
20231109,114900,11131261,1273,1273,1273,1273,0
20231109,114800,11131261,1273,1273,1273,1273,0
20231109,114700,11131261,1273,1273,1273,1273,0
20231109,114600,11131261,1273,1273,1273,1273,0
20231109,114500,11131261,1273,1273,1273,1273,0
20231109,114400,11131261,1273,1273,1273,1273,0
20231109,114300,11131261,1273,1273,1273,1273,433
20231109,114200,10580052,1277,1277,1277,1277,0
20231109,114100,10580052,1277,1277,1277,1277,0
20231109,114000,10580052,1277,1277,1277,1277,0
20231109,113900,10580052,1277,1277,1277,1277,0
20231109,113800,10580052,1277,1277,1277,1277,0
20231109,113700,10580052,1277,1277,1277,1277,0
20231109,113600,10580052,1277,1277,1277,1277,0
20231109,113500,10580052,1277,1277,1277,1277,0
20231109,113400,10580052,1277,1277,1277,1277,0
20231109,113300,10580052,1277,1277,1277,1277,0
20231109,113200,10580052,1277,1277,1277,1277,0
20231109,113100,10580052,1277,1277,1277,1277,100
20231109,113000,10452352,1277,1277,1277,1277,0
20231109,112900,10452352,1277,1277,1277,1277,4
20231109,112800,10447244,1278,1278,1278,1278,0
20231109,112700,10447244,1278,1278,1278,1278,0
20231109,112600,10447244,1278,1278,1278,1278,0
20231109,112500,10447244,1278,1278,1278,1278,0
20231109,112400,10447244,1278,1278,1278,1278,0
20231109,112300,10447244,1278,1278,1278,1278,0
20231109,112200,10447244,1278,1278,1278,1278,0
20231109,112100,10447244,1278,1278,1278,1278,0
20231109,112000,10447244,1278,1278,1278,1278,25
20231109,111900,10415294,1278,1278,1278,1278,0
20231109,111800,10415294,1278,1278,1278,1278,0
20231109,111700,10415294,1278,1278,1278,1278,74
20231109,111600,10320722,1278,1278,1279,1278,5
20231109,111500,10314331,1280,1280,1280,1280,0
20231109,111400,10314331,1280,1280,1280,1280,0
20231109,111300,10314331,1280,1280,1280,1280,0
20231109,111200,10314331,1280,1280,1280,1280,0
20231109,111100,10314331,1280,1280,1280,1280,0
20231109,111000,10314331,1280,1280,1280,1280,0
20231109,110900,10314331,1280,1280,1280,1280,0
20231109,110800,10314331,1280,1280,1280,1280,0
20231109,110700,10314331,1280,1280,1280,1280,0
20231109,110600,10314331,1280,1280,1280,1280,225
20231109,110500,10026331,1281,1281,1281,1281,0
20231109,110400,10026331,1281,1281,1281,1281,0
20231109,110300,10026331,1281,1281,1281,1281,0
20231109,110200,10026331,1281,1281,1281,1281,0
20231109,110100,10026331,1281,1281,1281,1281,191
20231109,110000,9781660,1280,1280,1280,1280,46
20231109,105900,9722780,1281,1281,1281,1281,0
20231109,105800,9722780,1281,1281,1281,1281,0
20231109,105700,9722780,1281,1281,1281,1281,0
20231109,105600,9722780,1281,1281,1281,1281,3
20231109,105500,9718937,1281,1280,1281,1280,3
20231109,105400,9715096,1280,1281,1281,1280,66
20231109,105300,9630558,1280,1280,1280,1280,45
20231109,105200,9572958,1280,1280,1280,1280,350
20231109,105100,9124958,1280,1280,1280,1280,10
20231109,105000,9112158,1280,1280,1280,1280,226
20231109,104900,8822878,1278,1278,1278,1278,234
20231109,104800,8523826,1273,1273,1273,1273,0
20231109,104700,8523826,1273,1273,1273,1273,0
20231109,104600,8523826,1273,1273,1273,1273,0
20231109,104500,8523826,1273,1273,1273,1273,0
20231109,104400,8523826,1273,1273,1273,1273,0
20231109,104300,8523826,1273,1273,1273,1273,0
20231109,104200,8523826,1273,1273,1273,1273,0
20231109,104100,8523826,1273,1273,1273,1273,0
20231109,104000,8523826,1273,1273,1273,1273,0
20231109,103900,8523826,1273,1273,1273,1273,0
20231109,103800,8523826,1273,1273,1273,1273,0
20231109,103700,8523826,1273,1273,1273,1273,0
20231109,103600,8523826,1273,1273,1273,1273,0
20231109,103500,8523826,1273,1273,1273,1273,0
20231109,103400,8523826,1273,1273,1273,1273,2757
20231109,103300,5014165,1273,1273,1273,1273,0
20231109,103200,5014165,1273,1273,1273,1273,0
20231109,103100,5014165,1273,1273,1273,1273,0
20231109,103000,5014165,1273,1273,1273,1273,0
20231109,102900,5014165,1273,1273,1273,1273,0
20231109,102800,5014165,1273,1273,1273,1273,0
20231109,102700,5014165,1273,1273,1273,1273,0
20231109,102600,5014165,1273,1273,1273,1273,0
20231109,102500,5014165,1273,1273,1273,1273,0
20231109,102400,5014165,1273,1273,1273,1273,0
20231109,102300,5014165,1273,1273,1273,1273,0
20231109,102200,5014165,1273,1273,1273,1273,0
20231109,102100,5014165,1273,1273,1273,1273,0
20231109,102000,5014165,1273,1273,1273,1273,0
20231109,101900,5014165,1273,1270,1273,1270,212
20231109,101800,4744919,1271,1271,1271,1271,339
20231109,101700,4314050,1273,1273,1273,1273,0
20231109,101600,4314050,1273,1273,1273,1273,0
20231109,101500,4314050,1273,1273,1273,1273,0
20231109,101400,4314050,1273,1274,1274,1272,10
20231109,101300,4301321,1273,1273,1273,1273,0
20231109,101200,4301321,1273,1273,1273,1273,0
20231109,101100,4301321,1273,1273,1273,1273,0
20231109,101000,4301321,1273,1273,1273,1273,0
20231109,100900,4301321,1273,1273,1273,1273,0
20231109,100800,4301321,1273,1273,1273,1273,0
20231109,100700,4301321,1273,1273,1273,1273,0
20231109,100600,4301321,1273,1273,1273,1273,1
20231109,100500,4300048,1271,1271,1271,1271,0
20231109,100400,4300048,1271,1271,1271,1271,0
20231109,100300,4300048,1271,1272,1272,1271,559
20231109,100200,3589430,1278,1278,1278,1278,0
20231109,100100,3589430,1278,1278,1278,1278,0
20231109,100000,3589430,1278,1278,1278,1278,17
20231109,095900,3567704,1278,1278,1278,1278,0
20231109,095800,3567704,1278,1278,1278,1278,0
20231109,095700,3567704,1278,1278,1278,1278,0
20231109,095600,3567704,1278,1278,1278,1278,1
20231109,095500,3566426,1278,1278,1278,1278,1
20231109,095400,3565148,1272,1278,1278,1272,3
20231109,095300,3561326,1272,1272,1272,1272,1
20231109,095200,3560054,1272,1272,1272,1272,0
20231109,095100,3560054,1272,1272,1272,1272,0
20231109,095000,3560054,1272,1272,1272,1272,0
20231109,094900,3560054,1272,1278,1278,1272,195
20231109,094800,3311966,1278,1278,1278,1278,0
20231109,094700,3311966,1278,1278,1278,1278,0
20231109,094600,3311966,1278,1278,1278,1278,2
20231109,094500,3309410,1272,1277,1278,1272,142
20231109,094400,3128366,1277,1277,1277,1277,1
20231109,094300,3127089,1277,1277,1277,1277,0
20231109,094200,3127089,1277,1277,1277,1277,0
20231109,094100,3127089,1277,1277,1277,1277,0
20231109,094000,3127089,1277,1277,1277,1277,0
20231109,093900,3127089,1277,1276,1278,1276,752
20231109,093800,2166051,1277,1276,1277,1276,202
20231109,093700,1908098,1277,1277,1277,1277,0
20231109,093600,1908098,1277,1277,1277,1277,0
20231109,093500,1908098,1277,1277,1277,1277,0
20231109,093400,1908098,1277,1278,1278,1271,33
20231109,093300,1865942,1278,1278,1278,1278,10
20231109,093200,1853162,1272,1276,1276,1272,9
20231109,093100,1841694,1271,1278,1278,1271,658
20231109,093000,1004394,1277,1277,1277,1277,0
20231109,092900,1004394,1277,1277,1277,1277,0
20231109,092800,1004394,1277,1277,1277,1277,0
20231109,092700,1004394,1277,1277,1277,1277,0
20231109,092600,1004394,1277,1277,1277,1277,0
20231109,092500,1004394,1277,1275,1277,1275,176
20231109,092400,779842,1275,1275,1275,1275,0
20231109,092300,779842,1275,1275,1275,1275,0
20231109,092200,779842,1275,1278,1278,1275,87
20231109,092100,668894,1278,1278,1278,1278,0
20231109,092000,668894,1278,1278,1278,1278,0
20231109,091900,668894,1278,1278,1278,1278,0
20231109,091800,668894,1278,1278,1278,1278,0
20231109,091700,668894,1278,1278,1278,1278,2
20231109,091600,666338,1277,1277,1277,1277,0
20231109,091500,666338,1277,1277,1277,1277,1
20231109,091400,665061,1277,1277,1277,1277,0
20231109,091300,665061,1277,1277,1277,1277,0
20231109,091200,665061,1277,1277,1277,1277,1
20231109,091100,663784,1280,1280,1280,1280,0
20231109,091000,663784,1280,1280,1280,1280,1
20231109,090900,662504,1280,1280,1280,1280,0
20231109,090800,662504,1280,1280,1280,1280,1
20231109,090700,661224,1280,1280,1280,1280,0
20231109,090600,661224,1280,1280,1280,1280,0
20231109,090500,661224,1280,1280,1280,1280,0
20231109,090400,661224,1280,1280,1280,1280,1
20231109,090300,659944,1283,1283,1283,1283,0
20231109,090200,659944,1283,1282,1283,1282,18
20231109,090100,636864,1284,1284,1284,1284,0
20231109,090000,636864,1284,1284,1284,1284,496