KissMeData/225430/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,204000,63920532,1020,1020,1020,1020,1007
20231114,203900,63920532,1020,1020,1020,1020,0
20231114,203800,63920532,1020,1020,1020,1020,0
20231114,203700,63920532,1020,1020,1020,1020,0
20231114,203600,63920532,1020,1020,1020,1020,0
20231114,203500,63920532,1020,1020,1020,1020,0
20231114,203400,63920532,1020,1020,1020,1020,0
20231114,203300,63920532,1020,1020,1020,1020,0
20231114,203200,63920532,1020,1020,1020,1020,0
20231114,203100,63920532,1020,1020,1020,1020,0
20231114,203000,63920532,1020,1020,1020,1020,0
20231114,202900,63920532,1020,1020,1020,1020,0
20231114,202800,63920532,1020,1020,1020,1020,0
20231114,202700,63920532,1020,1020,1020,1020,0
20231114,202600,63920532,1020,1020,1020,1020,0
20231114,202500,63920532,1020,1020,1020,1020,0
20231114,202400,63920532,1020,1020,1020,1020,0
20231114,202300,63920532,1020,1020,1020,1020,0
20231114,202200,63920532,1020,1020,1020,1020,0
20231114,202100,63920532,1020,1020,1020,1020,0
20231114,202000,63920532,1020,1020,1020,1020,0
20231114,201900,63920532,1020,1020,1020,1020,0
20231114,201800,63920532,1020,1020,1020,1020,0
20231114,201700,63920532,1020,1020,1020,1020,0
20231114,201600,63920532,1020,1020,1020,1020,0
20231114,201500,63920532,1020,1020,1020,1020,0
20231114,201400,63920532,1020,1020,1020,1020,0
20231114,201300,63920532,1020,1020,1020,1020,0
20231114,201200,63920532,1020,1020,1020,1020,0
20231114,201100,63920532,1020,1020,1020,1020,0
20231114,201000,63920532,1020,1020,1020,1020,1007
20231114,200900,63920532,1020,1020,1020,1020,0
20231114,200800,63920532,1020,1020,1020,1020,0
20231114,200700,63920532,1020,1020,1020,1020,0
20231114,200600,63920532,1020,1020,1020,1020,0
20231114,200500,63920532,1020,1020,1020,1020,0
20231114,200400,63920532,1020,1020,1020,1020,0
20231114,200300,63920532,1020,1020,1020,1020,0
20231114,200200,63920532,1020,1020,1020,1020,0
20231114,200100,63920532,1020,1020,1020,1020,0
20231114,200000,63920532,1020,1020,1020,1020,0
20231114,195900,63920532,1020,1020,1020,1020,0
20231114,195800,63920532,1020,1020,1020,1020,0
20231114,195700,63920532,1020,1020,1020,1020,0
20231114,195600,63920532,1020,1020,1020,1020,0
20231114,195500,63920532,1020,1020,1020,1020,0
20231114,195400,63920532,1020,1020,1020,1020,0
20231114,195300,63920532,1020,1020,1020,1020,0
20231114,195200,63920532,1020,1020,1020,1020,0
20231114,195100,63920532,1020,1020,1020,1020,0
20231114,195000,63920532,1020,1020,1020,1020,0
20231114,194900,63920532,1020,1020,1020,1020,0
20231114,194800,63920532,1020,1020,1020,1020,0
20231114,194700,63920532,1020,1020,1020,1020,0
20231114,194600,63920532,1020,1020,1020,1020,0
20231114,194500,63920532,1020,1020,1020,1020,0
20231114,194400,63920532,1020,1020,1020,1020,0
20231114,194300,63920532,1020,1020,1020,1020,0
20231114,194200,63920532,1020,1020,1020,1020,0
20231114,194100,63920532,1020,1020,1020,1020,0
20231114,194000,63920532,1020,1020,1020,1020,1007
20231114,193900,63920532,1020,1020,1020,1020,0
20231114,193800,63920532,1020,1020,1020,1020,0
20231114,193700,63920532,1020,1020,1020,1020,0
20231114,193600,63920532,1020,1020,1020,1020,0
20231114,193500,63920532,1020,1020,1020,1020,0
20231114,193400,63920532,1020,1020,1020,1020,0
20231114,193300,63920532,1020,1020,1020,1020,0
20231114,193200,63920532,1020,1020,1020,1020,0
20231114,193100,63920532,1020,1020,1020,1020,0
20231114,193000,63920532,1020,1020,1020,1020,0
20231114,192900,63920532,1020,1020,1020,1020,0
20231114,192800,63920532,1020,1020,1020,1020,0
20231114,192700,63920532,1020,1020,1020,1020,0
20231114,192600,63920532,1020,1020,1020,1020,0
20231114,192500,63920532,1020,1020,1020,1020,0
20231114,192400,63920532,1020,1020,1020,1020,0
20231114,192300,63920532,1020,1020,1020,1020,0
20231114,192200,63920532,1020,1020,1020,1020,0
20231114,192100,63920532,1020,1020,1020,1020,0
20231114,192000,63920532,1020,1020,1020,1020,0
20231114,191900,63920532,1020,1020,1020,1020,0
20231114,191800,63920532,1020,1020,1020,1020,0
20231114,191700,63920532,1020,1020,1020,1020,0
20231114,191600,63920532,1020,1020,1020,1020,0
20231114,191500,63920532,1020,1020,1020,1020,0
20231114,191400,63920532,1020,1020,1020,1020,0
20231114,191300,63920532,1020,1020,1020,1020,0
20231114,191200,63920532,1020,1020,1020,1020,0
20231114,191100,63920532,1020,1020,1020,1020,0
20231114,191000,63920532,1020,1020,1020,1020,1007
20231114,190900,63920532,1020,1020,1020,1020,0
20231114,190800,63920532,1020,1020,1020,1020,0
20231114,190700,63920532,1020,1020,1020,1020,0
20231114,190600,63920532,1020,1020,1020,1020,0
20231114,190500,63920532,1020,1020,1020,1020,0
20231114,190400,63920532,1020,1020,1020,1020,0
20231114,190300,63920532,1020,1020,1020,1020,0
20231114,190200,63920532,1020,1020,1020,1020,0
20231114,190100,63920532,1020,1020,1020,1020,0
20231114,190000,63920532,1020,1020,1020,1020,0
20231114,185900,63920532,1020,1020,1020,1020,0
20231114,185800,63920532,1020,1020,1020,1020,0
20231114,185700,63920532,1020,1020,1020,1020,0
20231114,185600,63920532,1020,1020,1020,1020,0
20231114,185500,63920532,1020,1020,1020,1020,0
20231114,185400,63920532,1020,1020,1020,1020,0
20231114,185300,63920532,1020,1020,1020,1020,0
20231114,185200,63920532,1020,1020,1020,1020,0
20231114,185100,63920532,1020,1020,1020,1020,0
20231114,185000,63920532,1020,1020,1020,1020,0
20231114,184900,63920532,1020,1020,1020,1020,0
20231114,184800,63920532,1020,1020,1020,1020,0
20231114,184700,63920532,1020,1020,1020,1020,0
20231114,184600,63920532,1020,1020,1020,1020,0
20231114,184500,63920532,1020,1020,1020,1020,0
20231114,184400,63920532,1020,1020,1020,1020,0
20231114,184300,63920532,1020,1020,1020,1020,0
20231114,184200,63920532,1020,1020,1020,1020,0
20231114,184100,63920532,1020,1020,1020,1020,0
20231114,184000,63920532,1020,1020,1020,1020,1007
20231114,183900,63920532,1020,1020,1020,1020,0
20231114,183800,63920532,1020,1020,1020,1020,0
20231114,183700,63920532,1020,1020,1020,1020,0
20231114,183600,63920532,1020,1020,1020,1020,0
20231114,183500,63920532,1020,1020,1020,1020,0
20231114,183400,63920532,1020,1020,1020,1020,0
20231114,183300,63920532,1020,1020,1020,1020,0
20231114,183200,63920532,1020,1020,1020,1020,0
20231114,183100,63920532,1020,1020,1020,1020,0
20231114,183000,63920532,1020,1020,1020,1020,0
20231114,182900,63920532,1020,1020,1020,1020,0
20231114,182800,63920532,1020,1020,1020,1020,0
20231114,182700,63920532,1020,1020,1020,1020,0
20231114,182600,63920532,1020,1020,1020,1020,0
20231114,182500,63920532,1020,1020,1020,1020,0
20231114,182400,63920532,1020,1020,1020,1020,0
20231114,182300,63920532,1020,1020,1020,1020,0
20231114,182200,63920532,1020,1020,1020,1020,0
20231114,182100,63920532,1020,1020,1020,1020,0
20231114,182000,63920532,1020,1020,1020,1020,0
20231114,181900,63920532,1020,1020,1020,1020,0
20231114,181800,63920532,1020,1020,1020,1020,0
20231114,181700,63920532,1020,1020,1020,1020,0
20231114,181600,63920532,1020,1020,1020,1020,0
20231114,181500,63920532,1020,1020,1020,1020,0
20231114,181400,63920532,1020,1020,1020,1020,0
20231114,181300,63920532,1020,1020,1020,1020,0
20231114,181200,63920532,1020,1020,1020,1020,0
20231114,181100,63920532,1020,1020,1020,1020,0
20231114,181000,63920532,1020,1020,1020,1020,1007
20231114,180900,63920532,1020,1020,1020,1020,0
20231114,180800,63920532,1020,1020,1020,1020,0
20231114,180700,63920532,1020,1020,1020,1020,0
20231114,180600,63920532,1020,1020,1020,1020,0
20231114,180500,63920532,1020,1020,1020,1020,0
20231114,180400,63920532,1020,1020,1020,1020,0
20231114,180300,63920532,1020,1020,1020,1020,0
20231114,180200,63920532,1020,1020,1020,1020,0
20231114,180100,63920532,1020,1020,1020,1020,0
20231114,180000,63920532,1020,1020,1020,1020,0
20231114,175900,63920532,1020,1020,1020,1020,0
20231114,175800,63920532,1020,1020,1020,1020,0
20231114,175700,63920532,1020,1020,1020,1020,0
20231114,175600,63920532,1020,1020,1020,1020,0
20231114,175500,63920532,1020,1020,1020,1020,0
20231114,175400,63920532,1020,1020,1020,1020,0
20231114,175300,63920532,1020,1020,1020,1020,0
20231114,175200,63920532,1020,1020,1020,1020,0
20231114,175100,63920532,1020,1020,1020,1020,0
20231114,175000,63920532,1020,1020,1020,1020,0
20231114,174900,63920532,1020,1020,1020,1020,0
20231114,174800,63920532,1020,1020,1020,1020,0
20231114,174700,63920532,1020,1020,1020,1020,0
20231114,174600,63920532,1020,1020,1020,1020,0
20231114,174500,63920532,1020,1020,1020,1020,0
20231114,174400,63920532,1020,1020,1020,1020,0
20231114,174300,63920532,1020,1020,1020,1020,0
20231114,174200,63920532,1020,1020,1020,1020,0
20231114,174100,63920532,1020,1020,1020,1020,0
20231114,174000,63920532,1020,1020,1020,1020,1007
20231114,173900,63920532,1020,1020,1020,1020,0
20231114,173800,63920532,1020,1020,1020,1020,0
20231114,173700,63920532,1020,1020,1020,1020,0
20231114,173600,63920532,1020,1020,1020,1020,0
20231114,173500,63920532,1020,1020,1020,1020,0
20231114,173400,63920532,1020,1020,1020,1020,0
20231114,173300,63920532,1020,1020,1020,1020,0
20231114,173200,63920532,1020,1020,1020,1020,0
20231114,173100,63920532,1020,1020,1020,1020,0
20231114,173000,63920532,1020,1020,1020,1020,0
20231114,172900,63920532,1020,1020,1020,1020,0
20231114,172800,63920532,1020,1020,1020,1020,0
20231114,172700,63920532,1020,1020,1020,1020,0
20231114,172600,63920532,1020,1020,1020,1020,0
20231114,172500,63920532,1020,1020,1020,1020,0
20231114,172400,63920532,1020,1020,1020,1020,0
20231114,172300,63920532,1020,1020,1020,1020,0
20231114,172200,63920532,1020,1020,1020,1020,0
20231114,172100,63920532,1020,1020,1020,1020,0
20231114,172000,63920532,1020,1020,1020,1020,0
20231114,171900,63920532,1020,1020,1020,1020,0
20231114,171800,63920532,1020,1020,1020,1020,0
20231114,171700,63920532,1020,1020,1020,1020,0
20231114,171600,63920532,1020,1020,1020,1020,0
20231114,171500,63920532,1020,1020,1020,1020,0
20231114,171400,63920532,1020,1020,1020,1020,0
20231114,171300,63920532,1020,1020,1020,1020,0
20231114,171200,63920532,1020,1020,1020,1020,0
20231114,171100,63920532,1020,1020,1020,1020,0
20231114,171000,63920532,1020,1020,1020,1020,1007
20231114,170900,63920532,1020,1020,1020,1020,0
20231114,170800,63920532,1020,1020,1020,1020,0
20231114,170700,63920532,1020,1020,1020,1020,0
20231114,170600,63920532,1020,1020,1020,1020,0
20231114,170500,63920532,1020,1020,1020,1020,0
20231114,170400,63920532,1020,1020,1020,1020,0
20231114,170300,63920532,1020,1020,1020,1020,0
20231114,170200,63920532,1020,1020,1020,1020,0
20231114,170100,63920532,1020,1020,1020,1020,0
20231114,170000,63920532,1020,1020,1020,1020,0
20231114,165900,63920532,1020,1020,1020,1020,0
20231114,165800,63920532,1020,1020,1020,1020,0
20231114,165700,63920532,1020,1020,1020,1020,0
20231114,165600,63920532,1020,1020,1020,1020,0
20231114,165500,63920532,1020,1020,1020,1020,0
20231114,165400,63920532,1020,1020,1020,1020,0
20231114,165300,63920532,1020,1020,1020,1020,0
20231114,165200,63920532,1020,1020,1020,1020,0
20231114,165100,63920532,1020,1020,1020,1020,0
20231114,165000,63920532,1020,1020,1020,1020,0
20231114,164900,63920532,1020,1020,1020,1020,0
20231114,164800,63920532,1020,1020,1020,1020,0
20231114,164700,63920532,1020,1020,1020,1020,0
20231114,164600,63920532,1020,1020,1020,1020,0
20231114,164500,63920532,1020,1020,1020,1020,0
20231114,164400,63920532,1020,1020,1020,1020,0
20231114,164300,63920532,1020,1020,1020,1020,0
20231114,164200,63920532,1020,1020,1020,1020,0
20231114,164100,63920532,1020,1020,1020,1020,0
20231114,164000,63920532,1020,1020,1020,1020,1007
20231114,163900,63920532,1020,1020,1020,1020,0
20231114,163800,63920532,1020,1020,1020,1020,0
20231114,163700,63920532,1020,1020,1020,1020,0
20231114,163600,63920532,1020,1020,1020,1020,0
20231114,163500,63920532,1020,1020,1020,1020,0
20231114,163400,63920532,1020,1020,1020,1020,0
20231114,163300,63920532,1020,1020,1020,1020,0
20231114,163200,63920532,1020,1020,1020,1020,0
20231114,163100,63920532,1020,1020,1020,1020,0
20231114,163000,63920532,1020,1020,1020,1020,0
20231114,162900,63920532,1020,1020,1020,1020,0
20231114,162800,63920532,1020,1020,1020,1020,0
20231114,162700,63920532,1020,1020,1020,1020,0
20231114,162600,63920532,1020,1020,1020,1020,0
20231114,162500,63920532,1020,1020,1020,1020,0
20231114,162400,63920532,1020,1020,1020,1020,0
20231114,162300,63920532,1020,1020,1020,1020,0
20231114,162200,63920532,1020,1020,1020,1020,0
20231114,162100,63920532,1020,1020,1020,1020,0
20231114,162000,63920532,1020,1020,1020,1020,0
20231114,161900,63920532,1020,1020,1020,1020,0
20231114,161800,63920532,1020,1020,1020,1020,0
20231114,161700,63920532,1020,1020,1020,1020,0
20231114,161600,63920532,1020,1020,1020,1020,0
20231114,161500,63920532,1020,1020,1020,1020,0
20231114,161400,63920532,1020,1020,1020,1020,0
20231114,161300,63920532,1020,1020,1020,1020,0
20231114,161200,63920532,1020,1020,1020,1020,0
20231114,161100,63920532,1020,1020,1020,1020,0
20231114,161000,63920532,1020,1020,1020,1020,1007
20231114,160900,63920532,1020,1020,1020,1020,0
20231114,160800,63920532,1020,1020,1020,1020,0
20231114,160700,63920532,1020,1020,1020,1020,0
20231114,160600,63920532,1020,1020,1020,1020,0
20231114,160500,63920532,1020,1020,1020,1020,0
20231114,160400,63920532,1020,1020,1020,1020,0
20231114,160300,63920532,1020,1020,1020,1020,0
20231114,160200,63920532,1020,1020,1020,1020,0
20231114,160100,63920532,1020,1020,1020,1020,0
20231114,160000,63920532,1020,1020,1020,1020,0
20231114,155900,63920532,1020,1020,1020,1020,0
20231114,155800,63920532,1020,1020,1020,1020,0
20231114,155700,63920532,1020,1020,1020,1020,0
20231114,155600,63920532,1020,1020,1020,1020,0
20231114,155500,63920532,1020,1020,1020,1020,0
20231114,155400,63920532,1020,1020,1020,1020,0
20231114,155300,63920532,1020,1020,1020,1020,0
20231114,155200,63920532,1020,1020,1020,1020,0
20231114,155100,63920532,1020,1020,1020,1020,0
20231114,155000,63920532,1020,1020,1020,1020,0
20231114,154900,63920532,1020,1020,1020,1020,0
20231114,154800,63920532,1020,1020,1020,1020,0
20231114,154700,63920532,1020,1020,1020,1020,0
20231114,154600,63920532,1020,1020,1020,1020,0
20231114,154500,63920532,1020,1020,1020,1020,0
20231114,154400,63920532,1020,1020,1020,1020,0
20231114,154300,63920532,1020,1020,1020,1020,0
20231114,154200,63920532,1020,1020,1020,1020,0
20231114,154100,63920532,1020,1020,1020,1020,0
20231114,154000,63920532,1020,1020,1020,1020,1007
20231114,153900,63920532,1020,1020,1020,1020,0
20231114,153800,63920532,1020,1020,1020,1020,0
20231114,153700,63920532,1020,1020,1020,1020,0
20231114,153600,63920532,1020,1020,1020,1020,0
20231114,153500,63920532,1020,1020,1020,1020,0
20231114,153400,63920532,1020,1020,1020,1020,0
20231114,153300,63920532,1020,1020,1020,1020,0
20231114,153200,63920532,1020,1020,1020,1020,0
20231114,153100,63920532,1020,1020,1020,1020,0
20231114,153000,63920532,1020,1020,1020,1020,1007
20231114,152900,62893392,1018,1018,1018,1018,0
20231114,152800,62893392,1018,1018,1018,1018,0
20231114,152700,62893392,1018,1018,1018,1018,0
20231114,152600,62893392,1018,1018,1018,1018,0
20231114,152500,62893392,1018,1018,1018,1018,0
20231114,152400,62893392,1018,1018,1018,1018,0
20231114,152300,62893392,1018,1018,1018,1018,0
20231114,152200,62893392,1018,1018,1018,1018,0
20231114,152100,62893392,1018,1018,1018,1018,0
20231114,152000,62893392,1018,1018,1018,1018,0
20231114,151900,62893392,1018,1018,1018,1018,0
20231114,151800,62893392,1018,1018,1018,1018,2300
20231114,151700,60551992,1018,1018,1018,1018,206
20231114,151600,60342284,1018,1018,1018,1018,2900
20231114,151500,57390084,1018,1018,1018,1018,6000
20231114,151400,51282084,1018,1018,1018,1018,0
20231114,151300,51282084,1018,1018,1018,1018,0
20231114,151200,51282084,1018,1018,1018,1018,0
20231114,151100,51282084,1018,1018,1018,1018,0
20231114,151000,51282084,1018,1018,1018,1018,0
20231114,150900,51282084,1018,1018,1018,1018,0
20231114,150800,51282084,1018,1018,1018,1018,0
20231114,150700,51282084,1018,1018,1018,1018,50
20231114,150600,51231184,1017,1017,1017,1017,0
20231114,150500,51231184,1017,1017,1017,1017,0
20231114,150400,51231184,1017,1017,1017,1017,0
20231114,150300,51231184,1017,1017,1017,1017,0
20231114,150200,51231184,1017,1017,1017,1017,0
20231114,150100,51231184,1017,1017,1017,1017,7
20231114,150000,51224065,1017,1017,1017,1017,0
20231114,145900,51224065,1017,1017,1017,1017,0
20231114,145800,51224065,1017,1017,1017,1017,0
20231114,145700,51224065,1017,1017,1017,1017,0
20231114,145600,51224065,1017,1017,1017,1017,0
20231114,145500,51224065,1017,1017,1017,1017,0
20231114,145400,51224065,1017,1017,1017,1017,0
20231114,145300,51224065,1017,1017,1017,1017,0
20231114,145200,51224065,1017,1017,1017,1017,0
20231114,145100,51224065,1017,1017,1017,1017,0
20231114,145000,51224065,1017,1017,1017,1017,0
20231114,144900,51224065,1017,1017,1017,1017,0
20231114,144800,51224065,1017,1017,1017,1017,0
20231114,144700,51224065,1017,1017,1017,1017,0
20231114,144600,51224065,1017,1017,1017,1017,0
20231114,144500,51224065,1017,1017,1017,1017,0
20231114,144400,51224065,1017,1017,1017,1017,0
20231114,144300,51224065,1017,1017,1017,1017,0
20231114,144200,51224065,1017,1017,1017,1017,0
20231114,144100,51224065,1017,1017,1017,1017,0
20231114,144000,51224065,1017,1017,1017,1017,0
20231114,143900,51224065,1017,1017,1017,1017,0
20231114,143800,51224065,1017,1017,1017,1017,0
20231114,143700,51224065,1017,1017,1017,1017,0
20231114,143600,51224065,1017,1017,1017,1017,43
20231114,143500,51180334,1015,1015,1015,1015,200
20231114,143400,50977334,1017,1017,1017,1017,0
20231114,143300,50977334,1017,1017,1017,1017,120
20231114,143200,50855294,1018,1018,1018,1018,0
20231114,143100,50855294,1018,1018,1018,1018,0
20231114,143000,50855294,1018,1018,1018,1018,0
20231114,142900,50855294,1018,1018,1018,1018,0
20231114,142800,50855294,1018,1018,1018,1018,0
20231114,142700,50855294,1018,1018,1018,1018,0
20231114,142600,50855294,1018,1017,1018,1017,442
20231114,142500,50405508,1018,1018,1018,1018,0
20231114,142400,50405508,1018,1018,1018,1018,0
20231114,142300,50405508,1018,1018,1018,1018,0
20231114,142200,50405508,1018,1018,1018,1018,0
20231114,142100,50405508,1018,1018,1018,1018,0
20231114,142000,50405508,1018,1018,1018,1018,0
20231114,141900,50405508,1018,1017,1018,1017,294
20231114,141800,50106377,1017,1017,1017,1017,0
20231114,141700,50106377,1017,1017,1017,1017,0
20231114,141600,50106377,1017,1017,1017,1017,9
20231114,141500,50097224,1018,1018,1018,1018,0
20231114,141400,50097224,1018,1018,1018,1018,0
20231114,141300,50097224,1018,1018,1018,1018,0
20231114,141200,50097224,1018,1017,1018,1017,296
20231114,141100,49796043,1013,1013,1013,1013,0
20231114,141000,49796043,1013,1013,1013,1013,0
20231114,140900,49796043,1013,1013,1013,1013,0
20231114,140800,49796043,1013,1013,1013,1013,0
20231114,140700,49796043,1013,1013,1013,1013,0
20231114,140600,49796043,1013,1013,1013,1013,0
20231114,140500,49796043,1013,1013,1013,1013,0
20231114,140400,49796043,1013,1013,1013,1013,0
20231114,140300,49796043,1013,1013,1013,1013,0
20231114,140200,49796043,1013,1013,1013,1013,0
20231114,140100,49796043,1013,1013,1013,1013,0
20231114,140000,49796043,1013,1013,1013,1013,0
20231114,135900,49796043,1013,1013,1013,1013,0
20231114,135800,49796043,1013,1013,1013,1013,0
20231114,135700,49796043,1013,1013,1013,1013,0
20231114,135600,49796043,1013,1013,1013,1013,0
20231114,135500,49796043,1013,1013,1013,1013,0
20231114,135400,49796043,1013,1013,1013,1013,0
20231114,135300,49796043,1013,1013,1013,1013,0
20231114,135200,49796043,1013,1013,1013,1013,0
20231114,135100,49796043,1013,1013,1013,1013,0
20231114,135000,49796043,1013,1013,1013,1013,0
20231114,134900,49796043,1013,1013,1013,1013,0
20231114,134800,49796043,1013,1013,1013,1013,0
20231114,134700,49796043,1013,1013,1013,1013,1
20231114,134600,49795030,1012,1012,1012,1012,0
20231114,134500,49795030,1012,1012,1012,1012,0
20231114,134400,49795030,1012,1012,1012,1012,0
20231114,134300,49795030,1012,1012,1012,1012,0
20231114,134200,49795030,1012,1012,1012,1012,0
20231114,134100,49795030,1012,1012,1012,1012,0
20231114,134000,49795030,1012,1012,1012,1012,0
20231114,133900,49795030,1012,1012,1012,1012,2
20231114,133800,49793006,1017,1017,1017,1017,0
20231114,133700,49793006,1017,1017,1017,1017,0
20231114,133600,49793006,1017,1017,1017,1017,0
20231114,133500,49793006,1017,1017,1017,1017,0
20231114,133400,49793006,1017,1017,1017,1017,0
20231114,133300,49793006,1017,1013,1017,1010,883
20231114,133200,48900764,1012,1013,1013,1012,1242
20231114,133100,47642639,1013,1013,1013,1013,1028
20231114,133000,46601275,1016,1016,1016,1016,0
20231114,132900,46601275,1016,1016,1016,1016,0
20231114,132800,46601275,1016,1016,1016,1016,1028
20231114,132700,45556827,1016,1016,1016,1016,0
20231114,132600,45556827,1016,1016,1016,1016,0
20231114,132500,45556827,1016,1015,1016,1015,2020
20231114,132400,43504667,1015,1015,1015,1015,10
20231114,132300,43494517,1013,1013,1013,1013,0
20231114,132200,43494517,1013,1013,1013,1013,0
20231114,132100,43494517,1013,1013,1013,1013,0
20231114,132000,43494517,1013,1013,1013,1013,0
20231114,131900,43494517,1013,1013,1013,1013,0
20231114,131800,43494517,1013,1013,1013,1013,0
20231114,131700,43494517,1013,1013,1013,1013,0
20231114,131600,43494517,1013,1013,1013,1013,0
20231114,131500,43494517,1013,1013,1013,1013,0
20231114,131400,43494517,1013,1013,1013,1013,0
20231114,131300,43494517,1013,1013,1013,1013,24
20231114,131200,43470205,1013,1013,1013,1013,0
20231114,131100,43470205,1013,1013,1013,1013,0
20231114,131000,43470205,1013,1013,1013,1013,0
20231114,130900,43470205,1013,1013,1013,1013,0
20231114,130800,43470205,1013,1013,1013,1013,0
20231114,130700,43470205,1013,1013,1013,1013,0
20231114,130600,43470205,1013,1016,1016,1013,900
20231114,130500,42555879,1016,1016,1016,1016,0
20231114,130400,42555879,1016,1016,1016,1016,0
20231114,130300,42555879,1016,1016,1016,1016,0
20231114,130200,42555879,1016,1016,1016,1016,0
20231114,130100,42555879,1016,1016,1016,1016,0
20231114,130000,42555879,1016,1016,1016,1016,0
20231114,125900,42555879,1016,1016,1016,1016,0
20231114,125800,42555879,1016,1016,1016,1016,0
20231114,125700,42555879,1016,1016,1016,1016,0
20231114,125600,42555879,1016,1016,1016,1016,0
20231114,125500,42555879,1016,1016,1016,1016,0
20231114,125400,42555879,1016,1016,1016,1016,0
20231114,125300,42555879,1016,1016,1016,1016,0
20231114,125200,42555879,1016,1016,1016,1016,0
20231114,125100,42555879,1016,1016,1016,1016,0
20231114,125000,42555879,1016,1016,1016,1016,0
20231114,124900,42555879,1016,1016,1016,1016,0
20231114,124800,42555879,1016,1016,1016,1016,0
20231114,124700,42555879,1016,1016,1016,1016,0
20231114,124600,42555879,1016,1016,1016,1016,0
20231114,124500,42555879,1016,1016,1016,1016,0
20231114,124400,42555879,1016,1016,1016,1016,0
20231114,124300,42555879,1016,1016,1016,1016,0
20231114,124200,42555879,1016,1016,1016,1016,0
20231114,124100,42555879,1016,1016,1016,1016,0
20231114,124000,42555879,1016,1016,1016,1016,0
20231114,123900,42555879,1016,1016,1016,1016,0
20231114,123800,42555879,1016,1016,1016,1016,0
20231114,123700,42555879,1016,1016,1016,1016,0
20231114,123600,42555879,1016,1016,1016,1016,0
20231114,123500,42555879,1016,1016,1016,1016,0
20231114,123400,42555879,1016,1016,1016,1016,0
20231114,123300,42555879,1016,1016,1016,1016,0
20231114,123200,42555879,1016,1016,1016,1016,0
20231114,123100,42555879,1016,1016,1016,1016,0
20231114,123000,42555879,1016,1016,1016,1016,0
20231114,122900,42555879,1016,1016,1016,1016,0
20231114,122800,42555879,1016,1016,1016,1016,0
20231114,122700,42555879,1016,1016,1016,1016,0
20231114,122600,42555879,1016,1016,1016,1016,0
20231114,122500,42555879,1016,1016,1016,1016,0
20231114,122400,42555879,1016,1016,1016,1016,0
20231114,122300,42555879,1016,1016,1016,1016,0
20231114,122200,42555879,1016,1016,1016,1016,0
20231114,122100,42555879,1016,1016,1016,1016,0
20231114,122000,42555879,1016,1016,1016,1016,0
20231114,121900,42555879,1016,1016,1016,1016,0
20231114,121800,42555879,1016,1016,1016,1016,0
20231114,121700,42555879,1016,1016,1016,1016,0
20231114,121600,42555879,1016,1016,1016,1016,0
20231114,121500,42555879,1016,1016,1016,1016,0
20231114,121400,42555879,1016,1016,1016,1016,0
20231114,121300,42555879,1016,1016,1016,1016,0
20231114,121200,42555879,1016,1016,1016,1016,10
20231114,121100,42545719,1018,1018,1018,1018,0
20231114,121000,42545719,1018,1018,1018,1018,0
20231114,120900,42545719,1018,1018,1018,1018,0
20231114,120800,42545719,1018,1018,1018,1018,0
20231114,120700,42545719,1018,1018,1018,1018,0
20231114,120600,42545719,1018,1018,1018,1018,0
20231114,120500,42545719,1018,1018,1018,1018,0
20231114,120400,42545719,1018,1018,1018,1018,0
20231114,120300,42545719,1018,1018,1018,1018,1
20231114,120200,42544701,1018,1018,1018,1018,0
20231114,120100,42544701,1018,1018,1018,1018,0
20231114,120000,42544701,1018,1018,1018,1018,0
20231114,115900,42544701,1018,1018,1018,1018,0
20231114,115800,42544701,1018,1018,1018,1018,0
20231114,115700,42544701,1018,1018,1018,1018,0
20231114,115600,42544701,1018,1018,1018,1018,0
20231114,115500,42544701,1018,1018,1018,1018,0
20231114,115400,42544701,1018,1018,1018,1018,0
20231114,115300,42544701,1018,1018,1018,1018,0
20231114,115200,42544701,1018,1018,1018,1018,0
20231114,115100,42544701,1018,1018,1018,1018,0
20231114,115000,42544701,1018,1018,1018,1018,0
20231114,114900,42544701,1018,1018,1018,1018,0
20231114,114800,42544701,1018,1018,1018,1018,0
20231114,114700,42544701,1018,1018,1018,1018,0
20231114,114600,42544701,1018,1018,1018,1018,0
20231114,114500,42544701,1018,1018,1018,1018,0
20231114,114400,42544701,1018,1018,1018,1018,0
20231114,114300,42544701,1018,1018,1018,1018,0
20231114,114200,42544701,1018,1018,1018,1018,0
20231114,114100,42544701,1018,1018,1018,1018,0
20231114,114000,42544701,1018,1018,1018,1018,0
20231114,113900,42544701,1018,1018,1018,1018,0
20231114,113800,42544701,1018,1018,1018,1018,0
20231114,113700,42544701,1018,1018,1018,1018,0
20231114,113600,42544701,1018,1018,1018,1018,0
20231114,113500,42544701,1018,1018,1018,1018,0
20231114,113400,42544701,1018,1018,1018,1018,0
20231114,113300,42544701,1018,1018,1018,1018,0
20231114,113200,42544701,1018,1018,1018,1018,0
20231114,113100,42544701,1018,1018,1018,1018,0
20231114,113000,42544701,1018,1018,1018,1018,0
20231114,112900,42544701,1018,1018,1018,1018,0
20231114,112800,42544701,1018,1018,1018,1018,0
20231114,112700,42544701,1018,1018,1018,1018,0
20231114,112600,42544701,1018,1018,1018,1018,0
20231114,112500,42544701,1018,1018,1018,1018,0
20231114,112400,42544701,1018,1018,1018,1018,0
20231114,112300,42544701,1018,1018,1018,1018,10
20231114,112200,42534521,1019,1018,1019,1018,382
20231114,112100,42145412,1019,1018,1019,1018,9813
20231114,112000,32146133,1018,1018,1018,1018,0
20231114,111900,32146133,1018,1018,1018,1018,0
20231114,111800,32146133,1018,1018,1018,1018,0
20231114,111700,32146133,1018,1018,1018,1018,0
20231114,111600,32146133,1018,1018,1018,1018,0
20231114,111500,32146133,1018,1018,1018,1018,28
20231114,111400,32117629,1018,1018,1018,1018,21
20231114,111300,32096251,1018,1018,1018,1018,0
20231114,111200,32096251,1018,1018,1018,1018,0
20231114,111100,32096251,1018,1018,1018,1018,0
20231114,111000,32096251,1018,1018,1018,1018,0
20231114,110900,32096251,1018,1018,1018,1018,0
20231114,110800,32096251,1018,1018,1018,1018,0
20231114,110700,32096251,1018,1018,1018,1018,0
20231114,110600,32096251,1018,1018,1018,1018,0
20231114,110500,32096251,1018,1018,1018,1018,0
20231114,110400,32096251,1018,1018,1018,1018,0
20231114,110300,32096251,1018,1018,1018,1018,0
20231114,110200,32096251,1018,1018,1018,1018,0
20231114,110100,32096251,1018,1018,1018,1018,0
20231114,110000,32096251,1018,1018,1018,1018,0
20231114,105900,32096251,1018,1018,1018,1018,0
20231114,105800,32096251,1018,1018,1018,1018,0
20231114,105700,32096251,1018,1018,1018,1018,0
20231114,105600,32096251,1018,1018,1018,1018,0
20231114,105500,32096251,1018,1018,1018,1018,0
20231114,105400,32096251,1018,1018,1018,1018,0
20231114,105300,32096251,1018,1018,1018,1018,0
20231114,105200,32096251,1018,1018,1018,1018,0
20231114,105100,32096251,1018,1018,1018,1018,0
20231114,105000,32096251,1018,1018,1018,1018,0
20231114,104900,32096251,1018,1018,1018,1018,0
20231114,104800,32096251,1018,1018,1018,1018,0
20231114,104700,32096251,1018,1018,1018,1018,288
20231114,104600,31803067,1018,1018,1018,1018,0
20231114,104500,31803067,1018,1018,1018,1018,0
20231114,104400,31803067,1018,1018,1018,1018,0
20231114,104300,31803067,1018,1020,1020,1018,77
20231114,104200,31724679,1018,1018,1018,1018,1
20231114,104100,31723661,1020,1020,1020,1020,0
20231114,104000,31723661,1020,1020,1020,1020,0
20231114,103900,31723661,1020,1020,1020,1020,0
20231114,103800,31723661,1020,1020,1020,1020,0
20231114,103700,31723661,1020,1020,1020,1020,0
20231114,103600,31723661,1020,1020,1020,1020,0
20231114,103500,31723661,1020,1020,1020,1020,0
20231114,103400,31723661,1020,1020,1020,1020,0
20231114,103300,31723661,1020,1020,1020,1020,0
20231114,103200,31723661,1020,1020,1020,1020,0
20231114,103100,31723661,1020,1020,1020,1020,0
20231114,103000,31723661,1020,1020,1020,1020,0
20231114,102900,31723661,1020,1020,1020,1020,0
20231114,102800,31723661,1020,1020,1020,1020,0
20231114,102700,31723661,1020,1020,1020,1020,0
20231114,102600,31723661,1020,1020,1020,1020,1
20231114,102500,31722641,1019,1018,1019,1018,453
20231114,102400,31261486,1018,1018,1018,1018,0
20231114,102300,31261486,1018,1018,1018,1018,0
20231114,102200,31261486,1018,1018,1018,1018,0
20231114,102100,31261486,1018,1018,1018,1018,3728
20231114,102000,27466382,1018,1018,1018,1018,0
20231114,101900,27466382,1018,1018,1018,1018,0
20231114,101800,27466382,1018,1018,1018,1018,0
20231114,101700,27466382,1018,1018,1018,1018,30
20231114,101600,27435842,1018,1018,1018,1018,0
20231114,101500,27435842,1018,1018,1018,1018,2
20231114,101400,27433806,1018,1018,1018,1018,150
20231114,101300,27281106,1018,1018,1018,1018,0
20231114,101200,27281106,1018,1018,1018,1018,0
20231114,101100,27281106,1018,1018,1018,1018,0
20231114,101000,27281106,1018,1018,1018,1018,1626
20231114,100900,25625838,1018,1018,1018,1018,0
20231114,100800,25625838,1018,1018,1018,1018,0
20231114,100700,25625838,1018,1018,1018,1018,0
20231114,100600,25625838,1018,1018,1018,1018,0
20231114,100500,25625838,1018,1018,1018,1018,0
20231114,100400,25625838,1018,1018,1018,1018,0
20231114,100300,25625838,1018,1018,1018,1018,0
20231114,100200,25625838,1018,1018,1018,1018,0
20231114,100100,25625838,1018,1018,1018,1018,0
20231114,100000,25625838,1018,1018,1018,1018,0
20231114,095900,25625838,1018,1018,1018,1018,1043
20231114,095800,24564064,1018,1018,1018,1018,0
20231114,095700,24564064,1018,1018,1018,1018,0
20231114,095600,24564064,1018,1018,1018,1018,0
20231114,095500,24564064,1018,1018,1018,1018,0
20231114,095400,24564064,1018,1018,1018,1018,0
20231114,095300,24564064,1018,1018,1018,1018,0
20231114,095200,24564064,1018,1018,1018,1018,0
20231114,095100,24564064,1018,1018,1018,1018,0
20231114,095000,24564064,1018,1018,1018,1018,1
20231114,094900,24563046,1018,1018,1018,1018,0
20231114,094800,24563046,1018,1018,1018,1016,445
20231114,094700,24110922,1017,1017,1017,1017,0
20231114,094600,24110922,1017,1017,1017,1017,17
20231114,094500,24093633,1018,1018,1018,1018,0
20231114,094400,24093633,1018,1017,1018,1017,3
20231114,094300,24090581,1016,1016,1016,1016,559
20231114,094200,23522637,1016,1016,1016,1016,0
20231114,094100,23522637,1016,1016,1016,1016,0
20231114,094000,23522637,1016,1016,1016,1016,0
20231114,093900,23522637,1016,1016,1016,1016,80
20231114,093800,23441357,1016,1016,1016,1016,5
20231114,093700,23436277,1016,1016,1016,1016,0
20231114,093600,23436277,1016,1016,1016,1016,0
20231114,093500,23436277,1016,1016,1016,1016,192
20231114,093400,23241205,1016,1016,1016,1016,323
20231114,093300,22913037,1016,1016,1016,1016,0
20231114,093200,22913037,1016,1016,1016,1016,41
20231114,093100,22871381,1016,1016,1016,1016,0
20231114,093000,22871381,1016,1016,1016,1016,0
20231114,092900,22871381,1016,1016,1016,1016,1
20231114,092800,22870365,1015,1015,1015,1015,0
20231114,092700,22870365,1015,1015,1015,1015,0
20231114,092600,22870365,1015,1015,1015,1015,23
20231114,092500,22847020,1016,1016,1016,1016,1
20231114,092400,22846004,1015,1015,1015,1015,0
20231114,092300,22846004,1015,1015,1015,1015,0
20231114,092200,22846004,1015,1015,1015,1015,1
20231114,092100,22844989,1014,1011,1014,1011,1287
20231114,092000,21543088,1011,1011,1011,1011,300
20231114,091900,21239788,1014,1014,1014,1014,0
20231114,091800,21239788,1014,1014,1014,1014,1
20231114,091700,21238774,1006,1011,1011,1006,9835
20231114,091600,11306668,1014,1014,1014,1014,0
20231114,091500,11306668,1014,1014,1014,1014,0
20231114,091400,11306668,1014,1014,1014,1014,0
20231114,091300,11306668,1014,1014,1014,1014,0
20231114,091200,11306668,1014,1014,1014,1014,10
20231114,091100,11296528,1014,1014,1014,1014,5
20231114,091000,11291458,1014,1014,1014,1014,5
20231114,090900,11286388,1014,1014,1014,1014,10
20231114,090800,11276248,1014,1014,1014,1014,5
20231114,090700,11271178,1014,1014,1014,1014,5
20231114,090600,11266108,1014,1014,1014,1014,10
20231114,090500,11255968,1014,1014,1014,1014,5
20231114,090400,11250898,1014,1014,1014,1014,5
20231114,090300,11245828,1014,1014,1014,1011,1612
20231114,090200,9616061,1014,1011,1014,1011,843
20231114,090100,8763773,1011,1011,1014,1011,3841
20231114,090000,4880107,1013,1011,1013,1011,4827